FINAL PRE-CLEARING PRICES AS OF 11/04/22 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 ---- ---- ---- ---- 1633.4 +45.2 1588.2 DEC22 ---- ---- ---- ---- 1630.8 +45.2 1585.6 JAN23 ---- ---- ---- ---- 1628.2 +45.2 1583.0 FEB23 ---- ---- ---- ---- 1628.6 +45.2 1583.4 APR23 ---- ---- ---- ---- 1626.1 +45.2 1580.9 JUN23 ---- ---- ---- ---- 1618.7 +45.2 1573.5 AUG23 ---- ---- ---- ---- 1614.6 +45.2 1569.4 OCT23 ---- ---- ---- ---- 1610.5 +45.2 1565.3 DEC23 ---- ---- ---- ---- 1606.4 +45.2 1561.2 FEB24 ---- ---- ---- ---- 1604.3 +45.2 1559.1 APR24 ---- ---- ---- ---- 1599.3 +45.2 1554.1 JUN24 ---- ---- ---- ---- 1594.3 +45.2 1549.1 AUG24 ---- ---- ---- ---- 1590.2 +45.2 1545.0 DEC24 ---- ---- ---- ---- 1582.3 +45.2 1537.1 JUN25 ---- ---- ---- ---- 1570.3 +45.2 1525.1 DEC25 ---- ---- ---- ---- 1558.3 +45.2 1513.1 JUN26 ---- ---- ---- ---- 1546.3 +45.2 1501.1 DEC26 ---- ---- ---- ---- 1538.3 +45.2 1493.1 JUN27 ---- ---- ---- ---- 1528.3 +45.2 1483.1 DEC27 ---- ---- ---- ---- 1518.3 +45.2 1473.1 JUN28 ---- ---- ---- ---- 1508.3 +45.2 1463.1 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 234.07 -5.91 239.98 909 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 2 788 JAN23 ---- ---- ---- ---- 222.50 +2.50 220.00 5 404 FEB23 ---- ---- ---- ---- 222.50 +2.50 220.00 8 387 MAR23 ---- ---- ---- ---- 222.50 +2.50 220.00 14 627 APR23 ---- ---- ---- ---- 220.00 UNCH 220.00 15 430 MAY23 ---- ---- ---- ---- 220.00 UNCH 220.00 16 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 15 155 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 15 155 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 15 155 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 15 135 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 5242 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 324.16 -2.20 326.36 115 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 ---- ---- ---- ---- 2380.25 +98.00 3 2282.25 30 DEC22 2284.25 2380.50 2284.25 2379.00A 2381.75 +93.50 97 2288.25 31 188 JAN23 2278.00 2373.50B 2278.00 2367.25A 2369.50 +92.50 2678 2277.00 1032 626 FEB23 2329.00 2370.00 2329.00 2373.50B 2370.50 +92.75 2184 2277.75 798 399 MAR23 2319.50 2345.50 2314.75 2329.25A 2377.25 +94.00 18 2283.25 41 78 APR23 ---- ---- ---- 2386.00B 2383.25 +92.75 2290.50 2 MAY23 ---- ---- ---- ---- 2417.25 +92.75 2324.50 2 JUN23 ---- ---- ---- ---- 2424.25 +92.75 2331.50 JLY23 ---- ---- ---- ---- 2432.25 +92.75 2339.50 AUG23 ---- ---- ---- ---- 2439.25 +92.75 2346.50 SEP23 ---- ---- ---- ---- 2447.25 +92.75 2354.50 OCT23 ---- ---- ---- ---- 2454.25 +92.75 2361.50 NOV23 ---- ---- ---- ---- 2461.25 +92.75 2368.50 DEC23 ---- ---- ---- ---- 2463.50 +92.75 2370.75 JAN24 ---- ---- ---- ---- 2472.50 +92.75 2379.75 FEB24 ---- ---- ---- ---- 2481.50 +92.75 2388.75 MAR24 ---- ---- ---- ---- 2490.50 +92.75 2397.75 APR24 ---- ---- ---- ---- 2497.50 +92.75 2404.75 MAY24 ---- ---- ---- ---- 2502.50 +92.75 2409.75 JUN24 ---- ---- ---- ---- 2508.50 +92.75 2415.75 JLY24 ---- ---- ---- ---- 2516.50 +92.75 2423.75 AUG24 ---- ---- ---- ---- 2524.50 +92.75 2431.75 SEP24 ---- ---- ---- ---- 2532.50 +92.75 2439.75 OCT24 ---- ---- ---- ---- 2540.50 +92.75 2447.75 NOV24 ---- ---- ---- ---- 2548.50 +92.75 2455.75 DEC24 ---- ---- ---- ---- 2541.00 +92.75 2448.25 JAN25 ---- ---- ---- ---- 2548.00 +92.75 2455.25 FEB25 ---- ---- ---- ---- 2555.00 +92.75 2462.25 MAR25 ---- ---- ---- ---- 2562.00 +92.75 2469.25 APR25 ---- ---- ---- ---- 2571.00 +92.75 2478.25 MAY25 ---- ---- ---- ---- 2580.00 +92.75 2487.25 JUN25 ---- ---- ---- ---- 2588.00 +92.75 2495.25 JLY25 ---- ---- ---- ---- 2597.00 +92.75 2504.25 AUG25 ---- ---- ---- ---- 2605.00 +92.75 2512.25 SEP25 ---- ---- ---- ---- 2613.00 +92.75 2520.25 OCT25 ---- ---- ---- ---- 2621.00 +92.75 2528.25 NOV25 ---- ---- ---- ---- 2628.00 +92.75 2535.25 DEC25 ---- ---- ---- ---- 2636.00 +92.75 2543.25 JAN26 ---- ---- ---- ---- 2644.00 +92.75 2551.25 FEB26 ---- ---- ---- ---- 2652.00 +92.75 2559.25 MAR26 ---- ---- ---- ---- 2660.00 +92.75 2567.25 APR26 ---- ---- ---- ---- 2669.00 +92.75 2576.25 MAY26 ---- ---- ---- ---- 2677.00 +92.75 2584.25 JUN26 ---- ---- ---- ---- 2685.00 +92.75 2592.25 JLY26 ---- ---- ---- ---- 2693.00 +92.75 2600.25 AUG26 ---- ---- ---- ---- 2700.00 +92.75 2607.25 SEP26 ---- ---- ---- ---- 2708.00 +92.75 2615.25 OCT26 ---- ---- ---- ---- 2715.00 +92.75 2622.25 NOV26 ---- ---- ---- ---- 2723.00 +92.75 2630.25 DEC26 ---- ---- ---- ---- 2731.00 +92.75 2638.25 JAN27 ---- ---- ---- ---- 2741.00 +92.75 2648.25 FEB27 ---- ---- ---- ---- 2751.00 +92.75 2658.25 MAR27 ---- ---- ---- ---- 2761.00 +92.75 2668.25 APR27 ---- ---- ---- ---- 2772.00 +92.75 2679.25 MAY27 ---- ---- ---- ---- 2782.00 +92.75 2689.25 JUN27 ---- ---- ---- ---- 2792.00 +92.75 2699.25 JLY27 ---- ---- ---- ---- 2800.00 +92.75 2707.25 AUG27 ---- ---- ---- ---- 2814.00 +92.75 2721.25 SEP27 ---- ---- ---- ---- 2817.00 +92.75 2724.25 OCT27 ---- ---- ---- ---- 2824.00 +92.75 2731.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4980 1902 1325 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- .20100B ---- .20100B .20025 -.00043 .20068 2388 DEC22 ---- ---- ---- ---- .20064 UNCH .20064 389 2452 JAN23 ---- ---- ---- ---- .22713 UNCH .22713 2909 FEB23 ---- ---- ---- ---- .22743 UNCH .22743 2925 MAR23 ---- ---- ---- ---- .22743 UNCH .22743 2844 APR23 ---- ---- ---- ---- .22250 UNCH .22250 30 2442 MAY23 ---- ---- ---- ---- .22250 UNCH .22250 30 2124 JUN23 ---- ---- ---- ---- .22250 UNCH .22250 30 2316 JLY23 ---- ---- ---- ---- .22500 UNCH .22500 200 1448 AUG23 ---- ---- ---- ---- .23100 UNCH .23100 1850 SEP23 ---- ---- ---- ---- .23100 UNCH .23100 1522 OCT23 ---- ---- ---- ---- .22880 UNCH .22880 33 813 NOV23 ---- ---- ---- ---- .22880 UNCH .22880 33 851 DEC23 ---- ---- ---- ---- .22880 UNCH .22880 33 744 JAN24 ---- ---- ---- ---- .23750 +.02176 .21574 72 FEB24 ---- ---- ---- ---- .23750 +.02176 .21574 72 MAR24 ---- ---- ---- ---- .23750 +.02176 .21574 72 APR24 ---- ---- ---- ---- .23750 +.02176 .21574 47 MAY24 ---- ---- ---- ---- .23750 +.02176 .21574 47 JUN24 ---- ---- ---- ---- .23750 +.02176 .21574 47 JLY24 ---- ---- ---- ---- .23750 +.02176 .21574 42 AUG24 ---- ---- ---- ---- .23750 +.02176 .21574 42 SEP24 ---- ---- ---- ---- .23750 +.02176 .21574 42 OCT24 ---- ---- ---- ---- .23750 +.02176 .21574 42 NOV24 ---- ---- ---- ---- .23750 +.02176 .21574 42 DEC24 ---- ---- ---- ---- .23750 +.02176 .21574 42 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 28237 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 380.00 380.00 380.00 385.00B 387.00 -3.00 5 390.00 581 FEB23 390.00 390.00 390.00 390.00 390.00 -5.00 10 395.00 5 594 MAR23 400.00 400.00 400.00 400.00 400.00 UNCH 5 400.00 563 APR23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 422 MAY23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 428 JUN23 ---- ---- ---- ---- 405.00 UNCH 405.00 5 422 JLY23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 AUG23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 SEP23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 OCT23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 NOV23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 DEC23 ---- ---- ---- ---- 405.00 UNCH 405.00 300 JAN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 FEB24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 MAR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 APR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 MAY24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 JUN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 7374 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 24.10 -.30 24.40 314 DEC22 ---- ---- ---- ---- 23.23 UNCH 23.23 335 JAN23 ---- ---- ---- ---- 21.95 -.05 22.00 15 347 FEB23 ---- ---- ---- ---- 21.95 -.05 22.00 15 351 MAR23 ---- ---- ---- ---- 21.95 -.05 22.00 20 380 APR23 ---- ---- ---- ---- 21.95 -.05 22.00 55 398 MAY23 ---- ---- ---- ---- 21.95 -.05 22.00 55 399 JUN23 ---- ---- ---- ---- 21.95 -.05 22.00 55 410 JLY23 ---- ---- ---- ---- 21.95 -.05 22.00 20 328 AUG23 ---- ---- ---- ---- 21.95 -.05 22.00 20 302 SEP23 ---- ---- ---- ---- 21.95 -.05 22.00 15 330 OCT23 ---- ---- ---- ---- 21.95 -.05 22.00 15 370 NOV23 ---- ---- ---- ---- 21.95 -.05 22.00 15 370 DEC23 ---- ---- ---- ---- 21.95 -.05 22.00 15 329 JAN24 ---- ---- ---- ---- 22.35 UNCH 22.35 266 FEB24 ---- ---- ---- ---- 22.35 UNCH 22.35 283 MAR24 ---- ---- ---- ---- 22.35 UNCH 22.35 279 APR24 ---- ---- ---- ---- 22.35 +.35 22.00 20 319 MAY24 ---- ---- ---- ---- 22.35 +.35 22.00 20 314 JUN24 ---- ---- ---- ---- 22.35 +.35 22.00 20 297 JLY24 ---- ---- ---- ---- 22.33 +.33 22.00 20 134 AUG24 ---- ---- ---- ---- 22.33 +.33 22.00 20 134 SEP24 ---- ---- ---- ---- 22.33 +.33 22.00 20 189 OCT24 ---- ---- ---- ---- 22.33 UNCH 22.33 148 NOV24 ---- ---- ---- ---- 22.33 UNCH 22.33 148 DEC24 ---- ---- ---- ---- 22.33 UNCH 22.33 40 JAN25 ---- ---- ---- ---- 22.30 UNCH 22.30 112 FEB25 ---- ---- ---- ---- 22.26 UNCH 22.26 112 MAR25 ---- ---- ---- ---- 22.26 UNCH 22.26 199 APR25 ---- ---- ---- ---- 22.26 UNCH 22.26 119 MAY25 ---- ---- ---- ---- 22.26 UNCH 22.26 119 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 435 8582 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 272.56 -1.44 274.00 2239 DEC22 ---- ---- ---- ---- 260.00 -10.00 270.00 2066 JAN23 ---- ---- ---- ---- 269.62 -15.71 285.33 75 1220 FEB23 ---- ---- ---- ---- 269.62 -15.71 285.33 75 1228 MAR23 ---- ---- ---- ---- 269.62 -15.71 285.33 75 1278 APR23 ---- ---- ---- ---- 266.67 -23.33 290.00 5 1296 MAY23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1296 JUN23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1296 JLY23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1108 AUG23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1118 SEP23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1110 OCT23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 1035 NOV23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 935 DEC23 ---- ---- ---- ---- 260.00 -30.00 290.00 5 935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 18160 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 655.00 -5.00 660.00 75 579 DEC22 ---- 660.00B ---- 660.00B 655.00 -3.00 658.00 633 JAN23 ---- 670.00B ---- 670.00B 670.00 +2.00 668.00 568 FEB23 ---- 685.00B ---- 685.00B 685.00 +2.00 683.00 1243 MAR23 ---- ---- ---- ---- 707.00 +2.00 705.00 3 706 APR23 725.00 730.00 725.00 730.00 730.00 +10.00 3 720.00 2 244 MAY23 725.00 735.00 725.00 735.00 735.00 +15.00 3 720.00 2 288 JUN23 725.00 740.00 725.00 740.00 740.00 +20.00 3 720.00 2 474 JLY23 ---- 740.00B ---- 740.00B 750.00 +20.00 730.00 15 345 AUG23 ---- ---- ---- ---- 750.00 +20.00 730.00 15 45 SEP23 ---- ---- ---- ---- 750.00 +20.00 730.00 15 340 OCT23 ---- ---- ---- ---- 745.00 +20.00 725.00 12 NOV23 ---- ---- ---- ---- 750.00 +20.00 730.00 12 DEC23 ---- ---- ---- ---- 755.00 +20.00 735.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 129 5501 GC Gold Futures NOV22 1630.2 1674.5 1629.0 1667.0A 1672.5 +45.2 159 1627.3 1427 2591 DEC22 1631.7 1686.4 1631.1 1685.7 1676.6 +45.7 287493 1630.9 254699 348168 JAN23 1656.8 1691.1 1656.6 1692.7B 1683.6 +45.8 203 1637.8 15 37 FEB23 1645.8 1700.4 1645.8 1699.6B 1690.6 +45.7 17370 1644.9 28117 94423 APR23 1661.0 1715.2 1661.0 1712.5A 1705.7 +45.8 3160 1659.9 5266 19686 JUN23 1677.1 1730.0 1676.2 1728.1A 1720.7 +45.9 1671 1674.8 1822 10112 AUG23 1701.7 1738.0 1701.7 1731.0A 1736.4 +46.2 80 1690.2 444 2570 OCT23 1745.5 1748.7B 1745.5 1747.1A 1751.7 +46.2 13 1705.5 28 680 DEC23 1759.4 1776.5B 1758.2 1777.4B 1768.8 +47.1 621 1721.7 839 4148 FEB24 ---- ---- ---- 1792.2B 1782.9 +47.1 1735.8 2 APR24 ---- ---- ---- 1776.2B 1794.4 +47.1 1747.3 JUN24 ---- ---- ---- 1788.3B 1805.1 +47.1 1758.0 180 AUG24 ---- ---- ---- 1788.8B 1813.6 +47.1 1766.5 DEC24 ---- ---- ---- 1840.8B 1841.5 +47.1 1794.4 136 JUN25 ---- ---- ---- ---- 1862.7 +47.1 1815.6 1 DEC25 ---- ---- ---- ---- 1884.2 +47.1 1837.1 7 JUN26 ---- ---- ---- ---- 1894.2 +47.1 1847.1 DEC26 ---- ---- ---- ---- 1913.9 +47.1 1866.8 2 JUN27 ---- ---- ---- ---- 1923.9 +47.1 1876.8 DEC27 ---- ---- ---- ---- 1941.7 +47.1 1894.6 JUN28 ---- ---- ---- ---- 1951.7 +47.1 1904.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 310770 292657 482743 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1677.3 +45.2 1632.1 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 .1 -.1 -.1 .0 UNCH 1508 .0 FEB23 .0 .1B -.1 .1B .0 UNCH 665 .0 APR23 .0 .1 .0 .1 .0 UNCH 28 .0 JUN23 .0 .0 .0 .0 .0 UNCH 3 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2204 GSP NOV 22 LONDON SPOT GOLD 08 ---- ---- ---- ---- 1673.47 +44.77 1628.70 09 ---- ---- ---- ---- 1673.50 +44.80 1628.70 10 ---- ---- ---- ---- 1673.50 +44.84 1628.66 14 ---- ---- ---- ---- 1673.47 +44.81 1628.66 16 ---- ---- ---- ---- 1673.47 +44.81 1628.66 17 ---- ---- ---- ---- 1673.47 +44.81 1628.66 18 ---- ---- ---- ---- 1673.47 +44.81 1628.66 21 ---- ---- ---- ---- 1673.47 +44.81 1628.66 22 ---- ---- ---- ---- 1673.47 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 230.00 UNCH 230.00 10 81 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 MAR23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 212 HG Copper Futures NOV22 3.6370 3.7315 3.6345 3.7250A 3.7145 +.2580 118 3.4565 309 1647 DEC22 3.4255 3.7085 3.4180 3.7005A 3.6865 +.2595 161158 3.4270 83860 98051 JAN23 3.4205 3.7050 3.4205 3.6970A 3.6840 +.2565 489 3.4275 372 1973 FEB23 3.5105 3.6810 3.5105 3.7005B 3.6790 +.2570 170 3.4220 378 947 MAR23 3.4135 3.6950 3.4080A 3.6875 3.6735 +.2570 45026 3.4165 29774 56804 APR23 ---- ---- ---- 3.4095A 3.6725 +.2555 30 3.4170 1 454 MAY23 3.4100 3.6880 3.4100 3.6780 3.6665 +.2530 5272 3.4135 7480 12145 JUN23 3.5065 3.6820 3.5045 3.6795A 3.6665 +.2520 110 3.4145 4 393 JLY23 3.4555 3.6730 3.4100A 3.6640A 3.6610 +.2505 1443 3.4105 2947 6431 AUG23 3.6735 3.6735 3.6735 3.6725A 3.6605 +.2490 3 3.4115 4 397 SEP23 3.4530 3.6680 3.4530 3.6595A 3.6555 +.2480 237 3.4075 912 1509 OCT23 3.6850 3.6850 3.6825 3.6630A 3.6585 +.2480 8 3.4105 3 226 NOV23 3.6820 3.6840 3.6600 3.6600 3.6575 +.2475 13 3.4100 1 164 DEC23 3.4735 3.6620 3.4735 3.6555A 3.6505 +.2475 76 3.4030 57 2166 JAN24 ---- 3.6375B ---- 3.6600B 3.6565 +.2475 3.4090 55 FEB24 ---- 3.6325B ---- 3.6330B 3.6535 +.2475 3.4060 38 MAR24 ---- 3.6330B ---- 3.6505B 3.6475 +.2475 5 3.4000 174 APR24 ---- 3.6305B ---- 3.6320B 3.6480 +.2475 5 3.4005 10 MAY24 ---- 3.6305B ---- 3.6470B 3.6480 +.2475 3.4005 19 JUN24 ---- ---- ---- 3.6305B 3.6515 +.2475 3.4040 3 JLY24 ---- 3.6270B ---- 3.6380B 3.6475 +.2475 3.4000 3 AUG24 ---- ---- ---- 3.6250B 3.6455 +.2475 3.3980 SEP24 ---- ---- ---- 3.6280B 3.6435 +.2475 3.3960 3 OCT24 ---- ---- ---- ---- 3.6455 +.2475 3.3980 DEC24 ---- ---- ---- 3.6400B 3.6540 +.2475 3.4065 85 MAR25 ---- ---- ---- 3.6130B 3.6740 +.2475 3.4265 MAY25 ---- ---- ---- 3.6105B 3.6885 +.2475 3.4410 JLY25 ---- ---- ---- 3.5920B 3.7035 +.2475 3.4560 SEP25 ---- ---- ---- ---- 3.7185 +.2475 3.4710 DEC25 ---- ---- ---- ---- 3.7410 +.2475 3.4935 MAR26 ---- ---- ---- ---- 3.7575 +.2475 3.5100 MAY26 ---- ---- ---- ---- 3.7705 +.2475 3.5230 JLY26 ---- ---- ---- ---- 3.7710 +.2475 3.5235 SEP26 ---- ---- ---- ---- 3.7835 +.2475 3.5360 DEC26 ---- ---- ---- ---- 3.7960 +.2475 3.5485 1 MAR27 ---- ---- ---- ---- 3.7935 +.2475 3.5460 MAY27 ---- ---- ---- ---- 3.7910 +.2475 3.5435 JLY27 ---- ---- ---- ---- 3.7885 +.2475 3.5410 SEP27 ---- ---- ---- ---- 3.7860 +.2475 3.5385 DEC27 ---- ---- ---- ---- 3.7985 +.2475 3.5510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214163 126102 183698 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 194 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.5945 +.2045 3.3900 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6798 +.2213 3.4585 1227 DEC22 ---- ---- ---- ---- 3.6863 +.2593 3.4270 912 JAN23 ---- ---- ---- ---- 3.6835 +.2565 3.4270 1013 FEB23 ---- ---- ---- ---- 3.6784 +.2570 3.4214 1620 MAR23 ---- ---- ---- ---- 3.6734 +.2569 3.4165 1028 APR23 ---- ---- ---- ---- 3.6719 +.2553 3.4166 903 MAY23 ---- ---- ---- ---- 3.6665 +.2529 3.4136 903 JUN23 ---- ---- ---- ---- 3.6660 +.2519 3.4141 853 JLY23 ---- ---- ---- ---- 3.6610 +.2504 3.4106 694 AUG23 ---- ---- ---- ---- 3.6601 +.2489 3.4112 527 SEP23 ---- ---- ---- ---- 3.6558 +.2480 3.4078 527 OCT23 ---- ---- ---- ---- 3.6584 +.2479 3.4105 527 NOV23 ---- ---- ---- ---- 3.6568 +.2475 3.4093 417 DEC23 ---- ---- ---- ---- 3.6511 +.2475 3.4036 791 JAN24 ---- ---- ---- ---- 3.6562 +.2475 3.4087 373 FEB24 ---- ---- ---- ---- 3.6529 +.2475 3.4054 MAR24 ---- ---- ---- ---- 3.6476 +.2475 3.4001 APR24 ---- ---- ---- ---- 3.6480 +.2475 3.4005 MAY24 ---- ---- ---- ---- 3.6483 +.2475 3.4008 JUN24 ---- ---- ---- ---- 3.6511 +.2475 3.4036 JLY24 ---- ---- ---- ---- 3.6473 +.2475 3.3998 AUG24 ---- ---- ---- ---- 3.6453 +.2475 3.3978 SEP24 ---- ---- ---- ---- 3.6437 +.2475 3.3962 DEC24 ---- ---- ---- ---- 3.6540 +.2475 3.4065 MAR25 ---- ---- ---- ---- 3.6740 +.2475 3.4265 MAY25 ---- ---- ---- ---- 3.6885 +.2475 3.4410 JLY25 ---- ---- ---- ---- 3.7035 +.2475 3.4560 SEP25 ---- ---- ---- ---- 3.7185 +.2475 3.4710 DEC25 ---- ---- ---- ---- 3.7410 +.2475 3.4935 MAR26 ---- ---- ---- ---- 3.7575 +.2475 3.5100 MAY26 ---- ---- ---- ---- 3.7705 +.2475 3.5230 JLY26 ---- ---- ---- ---- 3.7710 +.2475 3.5235 SEP26 ---- ---- ---- ---- 3.7835 +.2475 3.5360 DEC26 ---- ---- ---- ---- 3.7960 +.2475 3.5485 MAR27 ---- ---- ---- ---- 3.7935 +.2475 3.5460 MAY27 ---- ---- ---- ---- 3.7910 +.2475 3.5435 JLY27 ---- ---- ---- ---- 3.7885 +.2475 3.5410 SEP27 ---- ---- ---- ---- 3.7860 +.2475 3.5385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12315 HGT COPPER TAS FUTURES DEC22 .0000 .0015B .0000 .0000 .0000 UNCH 1298 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 374 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 81 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1753 HRC NYMEX STEEL FUTURES NOV22 678.00 680.00 669.00 670.00 678.00 -2.00 73 680.00 30 3407 DEC22 650.00 670.00 644.00A 663.00 667.00 +18.00 113 649.00 26 3873 JAN23 663.00 683.00 660.00 679.00 673.00 +11.00 71 662.00 17 2448 FEB23 687.00 700.00 677.00 694.00 695.00 +14.00 77 681.00 90 2134 MAR23 696.00 710.00 696.00 710.00 704.00 +9.00 25 695.00 107 1640 APR23 ---- ---- ---- ---- 720.00 +10.00 710.00 66 1260 MAY23 720.00 723.00 720.00 723.00 723.00 +12.00 5 711.00 66 1322 JUN23 725.00 735.00 725.00 735.00 725.00 +9.00 7 716.00 16 1299 JLY23 ---- 745.00B ---- 745.00B 749.00 +9.00 740.00 30 1223 AUG23 ---- 750.00B ---- 750.00B 750.00 +10.00 740.00 30 1259 SEP23 ---- 755.00B ---- 755.00B 755.00 +14.00 741.00 30 1154 OCT23 ---- ---- ---- ---- 779.00 +14.00 765.00 15 701 NOV23 ---- ---- ---- ---- 779.00 +14.00 765.00 11 591 DEC23 ---- ---- ---- ---- 779.00 +14.00 765.00 15 608 JAN24 ---- ---- ---- ---- 804.00 +14.00 790.00 50 FEB24 ---- ---- ---- ---- 804.00 +14.00 790.00 75 MAR24 ---- ---- ---- ---- 804.00 +14.00 790.00 50 APR24 ---- ---- ---- ---- 804.00 +14.00 790.00 50 MAY24 ---- ---- ---- ---- 804.00 +14.00 790.00 75 JUN24 ---- ---- ---- ---- 814.00 +14.00 800.00 50 JLY24 ---- ---- ---- ---- 814.00 +14.00 800.00 AUG24 ---- ---- ---- ---- 814.00 +14.00 800.00 25 SEP24 ---- ---- ---- ---- 814.00 +14.00 800.00 OCT24 ---- ---- ---- ---- 814.00 +14.00 800.00 NOV24 ---- ---- ---- ---- 814.00 +14.00 800.00 25 DEC24 ---- ---- ---- ---- 814.00 +14.00 800.00 JAN25 ---- ---- ---- ---- 814.00 +14.00 800.00 FEB25 ---- ---- ---- ---- 814.00 +14.00 800.00 MAR25 ---- ---- ---- ---- 814.00 +14.00 800.00 APR25 ---- ---- ---- ---- 814.00 +14.00 800.00 MAY25 ---- ---- ---- ---- 814.00 +14.00 800.00 JUN25 ---- ---- ---- ---- 814.00 +14.00 800.00 JLY25 ---- ---- ---- ---- 814.00 +14.00 800.00 AUG25 ---- ---- ---- ---- 814.00 +14.00 800.00 SEP25 ---- ---- ---- ---- 814.00 +14.00 800.00 OCT25 ---- ---- ---- ---- 814.00 +14.00 800.00 NOV25 ---- ---- ---- ---- 814.00 +14.00 800.00 DEC25 ---- ---- ---- ---- 814.00 +14.00 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 371 549 23319 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 UNCH 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 68.50 +2.50 66.00 2 33 JLY23 ---- ---- ---- ---- 68.00 +2.00 66.00 2 38 AUG23 ---- ---- ---- ---- 67.50 +1.50 66.00 2 43 SEP23 ---- ---- ---- ---- 67.00 -.13 67.13 5 OCT23 ---- ---- ---- ---- 66.50 -.13 66.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 133 MGC Micro Gold Futures DEC22 1632.2 1686.0 1630.8 1685.1 1676.6 +45.7 71373 1630.9 49026 20211 FEB23 1646.6 1699.3 1645.5 1699.3 1690.6 +45.7 1445 1644.9 1159 2153 APR23 1661.0 1713.8 1660.6 1713.1A 1705.7 +45.8 645 1659.9 512 1465 JUN23 1683.0 1728.5 1683.0 1728.0A 1720.7 +45.9 108 1674.8 83 392 AUG23 1706.6 1744.0 1706.6 1744.7B 1736.4 +46.2 9 1690.2 3 47 OCT23 1753.0 1760.0 1750.0 1760.3B 1751.7 +46.2 5 1705.5 35 DEC23 1755.0 1770.6 1755.0 1777.0B 1768.8 +47.1 7 1721.7 2 38 FEB24 ---- ---- ---- 1779.6B 1782.9 +47.1 1735.8 1 APR24 ---- ---- ---- 1793.2B 1794.4 +47.1 1747.3 1 2 JUN24 ---- ---- ---- 1794.1B 1805.1 +47.1 1758.0 5 AUG24 ---- ---- ---- 1773.9B 1813.6 +47.1 1766.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73592 50786 24349 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.4200 3.7075 3.4175 3.6980 3.6865 +.2595 7537 3.4270 2734 1912 JAN23 3.4900 3.6850B 3.4900 3.6850B 3.6840 +.2565 2 3.4275 5 FEB23 ---- ---- ---- ---- 3.6790 +.2570 3.4220 MAR23 3.4115 3.6945 3.4090A 3.6855A 3.6735 +.2570 306 3.4165 68 265 APR23 ---- ---- ---- 3.6775B 3.6725 +.2555 3.4170 1 MAY23 ---- ---- ---- 3.4085A 3.6665 +.2530 3.4135 1 JUN23 ---- ---- ---- ---- 3.6665 +.2520 3.4145 1 JLY23 ---- ---- ---- ---- 3.6610 +.2505 3.4105 AUG23 ---- ---- ---- ---- 3.6605 +.2490 3.4115 SEP23 ---- ---- ---- ---- 3.6555 +.2480 3.4075 OCT23 ---- ---- ---- ---- 3.6585 +.2480 3.4105 NOV23 ---- ---- ---- ---- 3.6575 +.2475 3.4100 DEC23 ---- ---- ---- ---- 3.6505 +.2475 3.4030 1 JAN24 ---- ---- ---- ---- 3.6565 +.2475 3.4090 FEB24 ---- ---- ---- ---- 3.6535 +.2475 3.4060 MAR24 ---- ---- ---- ---- 3.6475 +.2475 3.4000 APR24 ---- ---- ---- ---- 3.6480 +.2475 3.4005 MAY24 ---- ---- ---- ---- 3.6480 +.2475 3.4005 JUN24 ---- ---- ---- ---- 3.6515 +.2475 3.4040 JLY24 ---- ---- ---- ---- 3.6475 +.2475 3.4000 AUG24 ---- ---- ---- ---- 3.6455 +.2475 3.3980 SEP24 ---- ---- ---- ---- 3.6435 +.2475 3.3960 OCT24 ---- ---- ---- ---- 3.6455 +.2475 3.3980 DEC24 ---- ---- ---- ---- 3.6540 +.2475 3.4065 MAR25 ---- ---- ---- ---- 3.6740 +.2475 3.4265 MAY25 ---- ---- ---- ---- 3.6885 +.2475 3.4410 JLY25 ---- ---- ---- ---- 3.7035 +.2475 3.4560 SEP25 ---- ---- ---- ---- 3.7185 +.2475 3.4710 DEC25 ---- ---- ---- ---- 3.7410 +.2475 3.4935 MAR26 ---- ---- ---- ---- 3.7575 +.2475 3.5100 MAY26 ---- ---- ---- ---- 3.7705 +.2475 3.5230 JLY26 ---- ---- ---- ---- 3.7710 +.2475 3.5235 SEP26 ---- ---- ---- ---- 3.7835 +.2475 3.5360 DEC26 ---- ---- ---- ---- 3.7960 +.2475 3.5485 MAR27 ---- ---- ---- ---- 3.7935 +.2475 3.5460 MAY27 ---- ---- ---- ---- 3.7910 +.2475 3.5435 JLY27 ---- ---- ---- ---- 3.7885 +.2475 3.5410 SEP27 ---- ---- ---- ---- 3.7860 +.2475 3.5385 DEC27 ---- ---- ---- ---- 3.7985 +.2475 3.5510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7845 2802 2186 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 103.04 -4.07 107.11 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 10 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 1724 QC E-mini Copper Futures DEC22 3.4140 3.7080 3.4140 3.6980A 3.6860 +.2580 346 3.4280 155 413 JAN23 3.5000 3.6900 3.5000 3.7000B 3.6840 +.2560 4 3.4280 5 13 FEB23 3.6500 3.6500 3.6500 3.6540B 3.6800 +.2580 1 3.4220 MAR23 3.4720 3.6800B 3.4100A 3.6700A 3.6740 +.2580 41 3.4160 3 36 APR23 ---- ---- ---- ---- 3.6720 +.2540 3.4180 MAY23 ---- ---- ---- ---- 3.6660 +.2520 3.4140 JUN23 ---- ---- ---- ---- 3.6660 +.2520 3.4140 JLY23 ---- ---- ---- ---- 3.6620 +.2520 3.4100 AUG23 ---- ---- ---- ---- 3.6600 +.2480 3.4120 SEP23 ---- ---- ---- ---- 3.6560 +.2480 3.4080 OCT23 ---- ---- ---- ---- 3.6580 +.2480 3.4100 NOV23 ---- ---- ---- ---- 3.6580 +.2480 3.4100 DEC23 ---- ---- ---- ---- 3.6500 +.2460 3.4040 JAN24 ---- ---- ---- ---- 3.6560 +.2460 3.4100 FEB24 ---- ---- ---- ---- 3.6540 +.2480 3.4060 MAR24 ---- ---- ---- ---- 3.6480 +.2480 3.4000 APR24 ---- ---- ---- ---- 3.6480 +.2480 3.4000 MAY24 ---- ---- ---- ---- 3.6480 +.2480 3.4000 JUN24 ---- ---- ---- ---- 3.6520 +.2480 3.4040 JLY24 ---- ---- ---- ---- 3.6480 +.2480 3.4000 AUG24 ---- ---- ---- ---- 3.6460 +.2480 3.3980 SEP24 ---- ---- ---- ---- 3.6440 +.2480 3.3960 OCT24 ---- ---- ---- ---- 3.6460 +.2480 3.3980 DEC24 ---- ---- ---- ---- 3.6540 +.2480 3.4060 MAR25 ---- ---- ---- ---- 3.6740 +.2480 3.4260 MAY25 ---- ---- ---- ---- 3.6880 +.2460 3.4420 JLY25 ---- ---- ---- ---- 3.7040 +.2480 3.4560 SEP25 ---- ---- ---- ---- 3.7180 +.2460 3.4720 DEC25 ---- ---- ---- ---- 3.7420 +.2480 3.4940 MAR26 ---- ---- ---- ---- 3.7580 +.2480 3.5100 MAY26 ---- ---- ---- ---- 3.7700 +.2460 3.5240 JLY26 ---- ---- ---- ---- 3.7720 +.2480 3.5240 SEP26 ---- ---- ---- ---- 3.7840 +.2480 3.5360 DEC26 ---- ---- ---- ---- 3.7960 +.2480 3.5480 MAR27 ---- ---- ---- ---- 3.7940 +.2480 3.5460 MAY27 ---- ---- ---- ---- 3.7920 +.2480 3.5440 JLY27 ---- ---- ---- ---- 3.7880 +.2460 3.5420 SEP27 ---- ---- ---- ---- 3.7860 +.2480 3.5380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 392 163 462 QI E-Mini Silver Futures DEC22 19.4500 20.9750 19.4375A 20.9125B 20.7840 +1.3540 295 19.4300 184 283 JAN23 19.6125 20.9250 19.6125 20.9625B 20.8200 +1.3350 12 19.4850 11 19 MAR23 19.9000 21.0625 19.9000 21.0125A 20.9000 +1.3220 22 19.5780 5 78 MAY23 ---- 20.7000B ---- 21.1125B 20.9980 +1.3230 19.6750 8 JLY23 20.8875 20.8875 20.8875 21.2250B 21.1270 +1.3140 2 19.8130 2 17 SEP23 ---- ---- ---- 21.3750B 21.2750 +1.3130 19.9620 3 DEC23 ---- ---- ---- 21.5875B 21.5310 +1.3300 20.2010 1 JAN24 ---- ---- ---- 21.5500B 21.5660 +1.3300 20.2360 MAR24 ---- ---- ---- 21.5875B 21.7620 +1.3300 20.4320 MAY24 ---- ---- ---- 21.6000B 21.9120 +1.3300 20.5820 JLY24 ---- ---- ---- 21.5750B 21.9520 +1.3300 20.6220 SEP24 ---- ---- ---- 22.0500B 22.0970 +1.3300 20.7670 TOTAL EST.VOL VOLUME OPEN INT TOTAL 331 202 409 QO E-Mini Gold Futures DEC22 1631.75 1687.25 1631.25A 1685.25B 1676.60 +45.70 2934 1630.90 2153 1313 FEB23 1648.50 1700.00 1648.25 1699.00B 1690.60 +45.70 74 1644.90 49 392 APR23 1674.00 1706.00 1674.00 1700.00A 1705.70 +45.80 8 1659.90 9 81 JUN23 1718.25 1720.25 1717.25 1729.00B 1720.70 +45.90 8 1674.80 5 33 AUG23 1726.75 1726.75 1726.75 1744.50B 1736.40 +46.20 1 1690.20 1 21 OCT23 1746.50 1748.00 1746.50 1759.75B 1751.70 +46.20 2 1705.50 2 5 DEC23 1757.50 1766.50 1757.50 1776.75B 1768.80 +47.10 6 1721.70 1 23 FEB24 ---- ---- ---- 1747.00B 1782.90 +47.10 1735.80 APR24 ---- ---- ---- 1753.25B 1794.40 +47.10 1747.30 JUN24 ---- ---- ---- 1769.50B 1805.10 +47.10 1758.00 AUG24 ---- ---- ---- 1793.25B 1813.60 +47.10 1766.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3033 2220 1868 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 390.25 -1.00 391.25 DEC22 391.15 391.15 390.75A 390.90A 391.15 -1.00 9 392.15 164 JAN23 ---- ---- ---- ---- 392.05 -1.00 393.05 FEB23 ---- ---- ---- ---- 391.15 -1.00 392.15 APR23 ---- ---- ---- ---- 393.55 -1.00 394.55 JUN23 ---- ---- ---- ---- 393.55 -1.00 394.55 342 AUG23 ---- ---- ---- ---- 394.20 -1.00 395.20 OCT23 ---- ---- ---- ---- 394.85 -1.00 395.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1675.20 +10.70 1664.50 DEC22 1679.40 1682.50B 1676.90A 1680.30B 1679.50 +10.70 84 1668.80 27 229 JAN23 ---- ---- ---- ---- 1683.80 +10.70 1673.10 FEB23 ---- ---- ---- ---- 1678.60 +10.70 1667.90 APR23 ---- ---- ---- ---- 1679.90 +10.70 1669.20 JUN23 ---- ---- ---- ---- 1689.30 +10.70 1678.60 342 AUG23 ---- ---- ---- ---- 1689.90 +10.70 1679.20 OCT23 ---- ---- ---- ---- 1690.50 +10.70 1679.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 27 571 SI Silver Futures NOV22 19.980 20.935 19.950 20.895A 20.790 +1.354 51 19.436 20 107 DEC22 19.500 20.965 19.425 20.915 20.784 +1.354 103316 19.430 71233 103011 JAN23 19.560 20.965 19.560 20.925A 20.820 +1.335 246 19.485 472 1283 MAR23 19.635 21.075B 19.570A 21.030 20.900 +1.322 8464 19.578 5258 29076 MAY23 20.110 21.140 20.045 21.140 20.998 +1.323 535 19.675 351 3105 JLY23 19.855 21.210B 19.855 21.120A 21.127 +1.314 129 19.813 199 1490 SEP23 20.410 21.280 20.410 21.270A 21.275 +1.313 8 19.962 19 718 DEC23 21.110 21.520 21.110 21.630B 21.531 +1.330 5 20.201 11 292 JAN24 ---- ---- ---- 21.515B 21.566 +1.330 20.236 MAR24 ---- ---- ---- 21.555B 21.762 +1.330 20.432 MAY24 ---- ---- ---- 21.715B 21.912 +1.330 20.582 JLY24 ---- ---- ---- 21.885B 21.952 +1.330 20.622 5 SEP24 ---- ---- ---- 22.050B 22.097 +1.330 20.767 DEC24 ---- ---- ---- 22.560B 22.384 +1.354 21.030 4 JLY25 ---- ---- ---- 22.015B 22.547 +1.354 21.193 DEC25 ---- ---- ---- 21.995B 22.659 +1.354 21.305 JLY26 ---- ---- ---- ---- 23.450 +1.354 22.096 5 DEC26 ---- ---- ---- ---- 23.552 +1.354 22.198 JLY27 ---- ---- ---- ---- 23.660 +1.354 22.306 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112754 77563 139096 SIL Micro Silver Futures NOV22 19.525 20.960 19.525 20.935A 20.790 +1.354 6 19.436 4 186 DEC22 19.470 20.960 19.430 20.920 20.784 +1.354 11011 19.430 8450 5536 JAN23 19.545 20.985B 19.545 20.935A 20.820 +1.335 373 19.485 225 747 MAR23 19.600 21.060 19.595 21.010A 20.900 +1.322 693 19.578 142 362 MAY23 20.770 20.960 20.770 21.155B 20.998 +1.323 3 19.675 1 42 JLY23 21.000 21.040 21.000 20.950A 21.127 +1.314 7 19.813 1 16 SEP23 20.650 20.650 20.650 21.315B 21.275 +1.313 1 19.962 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12094 8823 6890 SIT SILVER TAS FUTURES DEC22 .000 .001 -.010 -.001 .000 UNCH 2037 .000 MAR23 .000 .000 -.001 -.001 .000 UNCH 436 .000 MAY23 .000 .000 .000 .000 .000 UNCH 2 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2475 SSP NOV 22 LONDON SPOT SILVER 08 ---- ---- ---- ---- 20.736 +1.301 19.435 09 ---- ---- ---- ---- 20.735 +1.300 19.435 10 ---- ---- ---- ---- 20.735 +1.301 19.434 14 ---- ---- ---- ---- 20.736 +1.302 19.434 16 ---- ---- ---- ---- 20.736 +1.302 19.434 17 ---- ---- ---- ---- 20.736 +1.302 19.434 18 ---- ---- ---- ---- 20.736 +1.302 19.434 21 ---- ---- ---- ---- 20.736 +1.302 19.434 22 ---- ---- ---- ---- 20.736 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 88.71B 83.31A 83.31A 85.16 +1.79 83.37 610 DEC22 ---- 88.01B 81.66A 88.01B 86.69 +4.80 81.89 1040 JAN23 ---- ---- ---- ---- 83.10 +2.63 80.47 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1960 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.60 -.50 51.10 600 MAR23 ---- ---- ---- ---- 50.90 -.50 51.40 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1676.6 +45.7 1630.9 FEB23 ---- ---- ---- ---- 1690.6 +45.7 1644.9 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6865 +.2595 3.4270 MAR23 ---- ---- ---- ---- 3.6735 +.2570 3.4165 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.784 +1.354 19.430 MAR23 ---- ---- ---- ---- 20.900 +1.322 19.578 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 ---- ---- ---- ---- 745.50 +92.75 652.75 1650 ---- ---- ---- ---- 720.50 +92.75 627.75 1675 ---- ---- ---- ---- 695.50 +92.75 602.75 1700 ---- ---- ---- ---- 670.50 +92.75 577.75 1725 ---- ---- ---- ---- 645.50 +92.75 552.75 1750 ---- ---- ---- ---- 620.50 +92.75 527.75 1775 ---- ---- ---- ---- 595.50 +92.75 502.75 1800 ---- ---- ---- ---- 570.50 +92.50 478.00 1825 ---- ---- ---- ---- 545.50 +92.25 453.25 1850 ---- ---- ---- ---- 520.75 +92.25 428.50 1875 ---- ---- ---- ---- 496.00 +92.25 403.75 1900 ---- ---- ---- ---- 471.00 +91.75 379.25 1925 ---- ---- ---- ---- 446.25 +91.25 355.00 1950 ---- ---- ---- ---- 421.75 +91.00 330.75 1975 ---- ---- ---- ---- 397.00 +90.25 306.75 2000 ---- ---- ---- ---- 372.75 +89.75 283.00 2025 ---- ---- ---- ---- 348.25 +88.50 259.75 2050 ---- ---- ---- ---- 324.25 +87.50 236.75 2075 ---- ---- ---- ---- 300.25 +85.75 214.50 2100 ---- ---- ---- ---- 276.75 +84.00 192.75 2125 ---- ---- ---- ---- 253.50 +81.50 172.00 2150 ---- ---- ---- ---- 230.75 +78.50 152.25 2175 ---- 186.50B ---- 186.50B 208.50 +74.75 133.75 2200 ---- 172.50B ---- 171.75B 187.25 +70.75 116.50 2225 ---- 152.50B ---- 151.75B 166.75 +66.00 100.75 2 2250 ---- 133.50B ---- 131.75B 147.50 +61.00 86.50 2275 ---- 116.50B ---- 116.50B 129.50 +55.75 73.75 2300 72.50 100.50B 72.50 98.50B 113.00 +50.50 1 62.50 2325 ---- 86.00B ---- 84.50B 97.75 +45.00 52.75 2350 ---- 85.50B ---- 85.50B 84.25 +40.00 44.25 2375 ---- 72.75B ---- 72.75B 72.00 +34.75 37.25 2400 ---- 61.75B ---- 61.75B 61.25 +30.25 31.00 2425 44.25 52.25B 44.25 37.50A 52.00 +26.00 10 26.00 2450 ---- 44.00B ---- 44.00B 44.00 +22.25 1 21.75 75 2475 ---- 37.25B ---- 37.25B 37.00 +18.75 2 18.25 2500 ---- 31.25B ---- 31.25B 31.00 +15.50 1 15.50 150 2525 ---- 26.25B ---- 26.25B 26.25 +13.25 13.00 2550 ---- 22.25B ---- 22.25B 22.00 +11.00 11.00 80 2575 ---- 18.75B ---- 18.75B 18.50 +9.25 9.25 2600 ---- 15.75B ---- 15.75B 15.75 +7.75 8.00 2625 ---- 13.25B ---- 13.25B 13.25 +6.50 6.75 2650 ---- 11.25B ---- 11.25B 11.25 +5.50 5.75 2675 ---- 9.50B ---- 9.50B 9.75 +4.75 5.00 2700 ---- 8.25B ---- 8.00B 8.25 +4.00 4.25 2725 ---- 7.00B ---- 7.00B 7.00 +3.25 3.75 2750 ---- 6.00B ---- 6.00B 6.00 +2.75 3.25 2775 ---- 3.00B ---- 3.00B 5.25 +2.50 2.75 2800 ---- ---- ---- ---- 4.50 +2.00 2.50 2825 ---- ---- ---- ---- 4.00 +1.75 2.25 2850 ---- ---- ---- ---- 3.50 +1.50 2.00 2875 ---- ---- ---- ---- 3.00 +1.25 1.75 2900 ---- ---- ---- ---- 2.75 +1.25 1.50 2925 ---- ---- ---- ---- 2.25 +1.00 1.25 2950 ---- ---- ---- ---- 2.00 +.75 1.25 2975 ---- ---- ---- ---- 1.75 +.75 1.00 3000 ---- ---- ---- ---- 1.75 +.75 1.00 3025 ---- ---- ---- ---- 1.50 +.75 .75 3050 ---- ---- ---- ---- 1.25 +.50 .75 3075 ---- ---- ---- ---- 1.25 +.50 .75 3100 ---- ---- ---- ---- 1.00 +.25 .75 3125 ---- ---- ---- ---- 1.00 +.50 .50 3150 ---- ---- ---- ---- .75 +.25 .50 3175 ---- ---- ---- ---- .75 +.25 .50 3200 ---- ---- ---- ---- .75 +.25 .50 3225 ---- ---- ---- ---- .75 +.25 .50 3250 ---- ---- ---- ---- .50 +.25 .25 3275 ---- ---- ---- ---- .50 +.25 .25 3300 ---- ---- ---- ---- .50 +.25 .25 3325 ---- ---- ---- ---- .50 +.25 .25 3350 ---- ---- ---- ---- .50 +.25 .25 3375 ---- ---- ---- ---- .50 +.25 .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 727.25 +93.50 633.75 1675 ---- ---- ---- ---- 702.25 +93.00 609.25 1700 ---- ---- ---- ---- 677.50 +92.75 584.75 1725 ---- ---- ---- ---- 652.75 +92.50 560.25 1750 ---- ---- ---- ---- 628.25 +92.25 536.00 1775 ---- ---- ---- ---- 603.50 +91.50 512.00 1800 ---- ---- ---- ---- 579.25 +91.25 488.00 1825 ---- ---- ---- ---- 554.75 +90.50 464.25 1850 ---- ---- ---- ---- 530.75 +90.25 440.50 1875 ---- ---- ---- ---- 506.50 +89.25 417.25 1900 ---- ---- ---- ---- 482.75 +88.50 394.25 1925 ---- ---- ---- ---- 459.00 +87.50 371.50 1950 ---- ---- ---- ---- 435.75 +86.75 349.00 1975 ---- ---- ---- ---- 412.50 +85.25 327.25 2000 ---- ---- ---- ---- 389.75 +84.00 305.75 2025 ---- ---- ---- ---- 367.25 +82.25 285.00 2050 ---- ---- ---- ---- 345.00 +80.25 264.75 2075 ---- ---- ---- ---- 323.50 +78.00 245.50 2100 ---- ---- ---- ---- 302.50 +75.75 226.75 2125 ---- ---- ---- ---- 282.00 +73.25 208.75 2150 ---- 241.50B ---- 241.50B 262.25 +70.50 191.75 2175 ---- 223.00B ---- 223.00B 243.25 +67.75 175.50 2200 ---- 205.00B ---- 205.00B 225.00 +64.50 160.50 2225 ---- 192.50B ---- 191.00B 207.50 +61.50 146.00 2250 ---- 175.75B ---- 175.75B 191.00 +58.25 132.75 2 2275 ---- 160.75B ---- 160.50B 175.25 +55.00 120.25 2300 ---- 145.75B ---- 145.75B 160.50 +51.50 109.00 2325 ---- 132.50B ---- 132.00B 146.75 +48.50 98.25 2350 ---- 133.75B ---- 133.75B 133.75 +45.00 88.75 2375 ---- 121.50B ---- 121.50B 121.50 +41.50 80.00 2400 ---- 110.25B ---- 109.75B 110.50 +38.50 72.00 2425 ---- 100.25B ---- 99.75B 100.00 +35.25 64.75 2450 ---- 90.75B ---- 90.50B 90.50 +32.50 58.00 2475 ---- 82.25B ---- 82.25B 82.00 +29.75 52.25 2500 ---- 74.25B ---- 74.00B 74.25 +27.25 47.00 2525 ---- 67.25B ---- 67.00B 67.00 +24.75 42.25 2550 ---- 60.75B ---- 60.50B 60.75 +22.75 38.00 2575 ---- 55.00B ---- 54.75B 55.00 +20.75 34.25 2600 ---- 49.75B ---- 49.75B 49.75 +19.00 30.75 2625 ---- 45.00B ---- 45.00B 45.00 +17.25 27.75 2650 ---- 40.75B ---- 40.75B 40.75 +15.50 25.25 2675 ---- 36.75B ---- 36.50B 37.00 +14.25 22.75 2700 ---- 33.25B ---- 33.25B 33.75 +13.00 20.75 2725 ---- 30.25B ---- 30.25B 30.50 +11.75 18.75 2750 ---- 27.25B ---- 27.25B 27.75 +10.75 17.00 2775 ---- 24.75B ---- 24.75B 25.25 +9.75 15.50 2800 ---- 22.75B ---- 22.50B 23.00 +8.75 14.25 2825 ---- 20.50B ---- 20.50B 21.00 +8.00 13.00 2850 ---- 18.75B ---- 18.75B 19.00 +7.25 11.75 2875 ---- 17.00B ---- 17.00B 17.50 +6.75 10.75 2900 ---- 15.50B ---- 15.50B 16.00 +6.00 10.00 2925 ---- 14.25B ---- 14.25B 14.50 +5.25 9.25 2950 ---- 13.00B ---- 13.00B 13.25 +4.75 8.50 2975 ---- 12.00B ---- 12.00B 12.25 +4.50 7.75 3000 ---- 11.00B ---- 11.00B 11.25 +4.00 7.25 3025 ---- 10.00B ---- 10.00B 10.25 +3.50 6.75 3050 ---- 9.25B ---- 9.25B 9.50 +3.25 6.25 3075 ---- ---- ---- ---- 8.75 +3.00 5.75 3100 ---- ---- ---- ---- 8.00 +2.75 5.25 3125 ---- ---- ---- ---- 7.50 +2.50 5.00 3150 ---- ---- ---- ---- 7.00 +2.50 4.50 3175 ---- ---- ---- ---- 6.50 +2.25 4.25 3200 ---- ---- ---- ---- 6.00 +2.00 4.00 3225 ---- ---- ---- ---- 5.50 +1.75 3.75 3250 ---- ---- ---- ---- 5.25 +1.75 3.50 3275 ---- ---- ---- ---- 4.75 +1.50 3.25 3300 ---- ---- ---- ---- 4.50 +1.50 3.00 3325 ---- ---- ---- ---- 4.25 +1.25 3.00 3350 ---- ---- ---- ---- 4.00 +1.25 2.75 3375 ---- ---- ---- ---- 3.75 +1.25 2.50 3400 ---- ---- ---- ---- 3.50 +1.00 2.50 3425 ---- ---- ---- ---- 3.25 +1.00 2.25 3450 ---- ---- ---- ---- 3.00 +.75 2.25 3475 ---- ---- ---- ---- 2.75 +.75 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 309 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.50 1.00 1850 ---- ---- ---- ---- .75 -.50 1.25 1875 ---- ---- ---- ---- .75 -.75 1.50 1900 ---- ---- 1.50A 1.50A 1.00 -1.00 2.00 1925 ---- ---- 2.00A 2.00A 1.25 -1.50 2.75 1950 ---- ---- 2.25A 2.25A 1.75 -1.75 3.50 1975 ---- ---- 2.75A 2.75A 2.00 -2.50 4.50 2000 ---- ---- 3.25A 3.25A 2.50 -3.25 5.75 2025 ---- ---- 4.00A 4.00A 3.25 -4.00 7.25 2050 ---- ---- 4.75A 4.75A 4.00 -5.25 9.25 2075 ---- ---- 5.50A 5.50A 5.25 -6.75 12.00 2100 ---- ---- 6.75A 6.75A 6.50 -8.75 15.25 2125 ---- ---- 8.50A 8.50A 8.25 -11.25 19.50 2150 ---- ---- 10.75A 10.75A 10.50 -14.25 24.75 2175 ---- ---- 13.75A 13.75A 13.25 -18.00 31.25 2200 ---- ---- 17.25A 17.25A 17.00 -22.00 39.00 2225 ---- ---- 22.00A 22.00A 21.50 -26.75 48.25 2250 ---- ---- 27.50A 27.50A 27.25 -31.50 58.75 2275 ---- ---- 34.50A 34.50A 34.25 -36.75 71.00 2300 56.50 56.50 42.75A 42.75A 42.75 -42.00 2 84.75 2325 ---- ---- 52.50A 52.50A 52.50 -47.50 100.00 2350 ---- ---- 63.75A 63.75A 63.75 -52.75 116.50 2375 ---- ---- ---- ---- 76.50 -57.75 134.25 2400 ---- ---- ---- ---- 90.75 -62.50 153.25 2425 ---- ---- ---- ---- 106.25 -66.75 173.00 2450 ---- ---- ---- ---- 123.25 -70.50 193.75 2475 ---- ---- ---- ---- 141.25 -74.00 215.25 2500 ---- ---- ---- ---- 160.50 -76.75 237.25 2525 ---- ---- ---- ---- 180.50 -79.50 260.00 2550 ---- ---- ---- ---- 201.25 -81.50 282.75 2575 ---- ---- ---- ---- 222.75 -83.50 306.25 2600 ---- ---- ---- ---- 244.75 -85.00 329.75 2625 ---- ---- ---- ---- 267.50 -86.00 353.50 2650 ---- ---- ---- ---- 290.50 -87.00 377.50 2675 ---- ---- ---- ---- 313.75 -88.00 401.75 2700 ---- ---- ---- ---- 337.25 -88.75 426.00 2725 ---- ---- ---- ---- 361.00 -89.50 450.50 2750 ---- ---- ---- ---- 385.00 -90.00 475.00 2775 ---- ---- ---- ---- 409.25 -90.25 499.50 2800 ---- ---- ---- ---- 433.50 -90.50 524.00 2825 ---- ---- ---- ---- 458.00 -90.75 548.75 2850 ---- ---- ---- ---- 482.50 -91.00 573.50 2875 ---- ---- ---- ---- 507.00 -91.25 598.25 2900 ---- ---- ---- ---- 531.50 -91.50 623.00 2925 ---- ---- ---- ---- 556.25 -91.75 648.00 2950 ---- ---- ---- ---- 581.00 -91.75 672.75 2975 ---- ---- ---- ---- 605.75 -92.00 697.75 3000 ---- ---- ---- ---- 630.50 -92.00 722.50 3025 ---- ---- ---- ---- 655.25 -92.25 747.50 3050 ---- ---- ---- ---- 680.25 -92.25 772.50 3075 ---- ---- ---- ---- 705.00 -92.50 797.50 3100 ---- ---- ---- ---- 730.00 -92.25 822.25 3125 ---- ---- ---- ---- 754.75 -92.50 847.25 3150 ---- ---- ---- ---- 779.75 -92.50 872.25 3175 ---- ---- ---- ---- 804.75 -92.50 897.25 3200 ---- ---- ---- ---- 829.75 -92.50 922.25 3225 ---- ---- ---- ---- 854.50 -92.75 947.25 3250 ---- ---- ---- ---- 879.50 -92.75 972.25 3275 ---- ---- ---- ---- 904.50 -92.75 997.25 3300 ---- ---- ---- ---- 929.50 -92.75 1022.25 3325 ---- ---- ---- ---- 954.50 -92.75 1047.25 3350 ---- ---- ---- ---- 979.50 -92.75 1072.25 3375 ---- ---- ---- ---- 1004.50 -92.75 1097.25 3400 ---- ---- ---- ---- 1029.50 -92.75 1122.25 3425 ---- ---- ---- ---- 1054.50 -92.75 1147.25 3450 ---- ---- ---- ---- 1079.50 -92.75 1172.25 3475 ---- ---- ---- ---- 1104.50 -92.75 1197.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -1.25 2.25 1675 ---- ---- ---- ---- 1.25 -1.25 2.50 1700 ---- ---- ---- ---- 1.75 -1.25 3.00 1725 ---- ---- ---- ---- 2.00 -1.75 3.75 1750 ---- ---- ---- ---- 2.50 -2.00 4.50 1775 ---- ---- ---- ---- 3.00 -2.25 5.25 1800 ---- ---- 4.00A 4.00A 3.50 -3.00 6.50 1825 ---- ---- 4.75A 4.75A 4.25 -3.25 7.50 1850 ---- ---- 5.75A 5.75A 5.00 -4.00 9.00 1875 ---- ---- 6.75A 6.75A 6.00 -4.50 10.50 1900 ---- ---- 8.00A 8.00A 7.25 -5.25 12.50 1925 ---- ---- 9.00A 9.00A 8.50 -6.25 14.75 1950 ---- ---- 10.50A 10.50A 10.00 -7.25 17.25 1975 ---- ---- 12.25A 12.25A 11.75 -8.50 20.25 2000 ---- ---- 14.25A 14.25A 14.00 -9.75 23.75 2025 ---- ---- 16.75A 16.75A 16.25 -11.75 28.00 2050 ---- ---- 19.75A 19.75A 19.25 -13.50 32.75 2075 ---- ---- 23.00A 23.00A 22.50 -15.50 38.00 2100 ---- ---- 26.75A 26.75A 26.50 -17.75 44.25 2125 ---- ---- 31.25A 31.25A 30.75 -20.50 51.25 2150 ---- ---- 36.50A 36.50A 36.00 -23.25 59.25 2175 ---- ---- 42.25A 42.25A 42.00 -25.75 67.75 2 2200 ---- ---- 48.75A 48.75A 48.50 -29.00 77.50 2225 ---- ---- 56.25A 56.25A 56.00 -32.00 88.00 2250 ---- ---- 64.50A 64.50A 64.25 -35.50 99.75 2 2275 ---- ---- 73.75A 73.75A 73.50 -38.75 112.25 2300 ---- ---- 84.00A 84.00A 83.75 -41.75 125.50 2325 ---- ---- 95.00A 95.00A 94.75 -45.25 140.00 2350 ---- ---- 107.00A 107.00A 106.50 -48.75 155.25 2375 ---- ---- 119.75A 119.75A 119.25 -52.00 171.25 2400 ---- ---- 133.50A 133.50A 133.00 -55.00 188.00 2425 ---- ---- ---- ---- 147.50 -58.25 205.75 2450 ---- ---- ---- ---- 163.00 -61.00 224.00 2475 ---- ---- ---- ---- 179.25 -63.75 243.00 2500 ---- ---- ---- ---- 196.25 -66.50 262.75 2525 ---- ---- ---- ---- 214.25 -68.75 283.00 2550 ---- ---- ---- ---- 232.75 -70.75 303.50 2575 ---- ---- ---- ---- 251.75 -73.00 324.75 2600 ---- ---- ---- ---- 271.50 -74.75 346.25 2625 ---- ---- ---- ---- 291.75 -76.25 368.00 2650 ---- ---- ---- ---- 312.50 -77.75 390.25 2675 ---- ---- ---- ---- 333.50 -79.25 412.75 2700 ---- ---- ---- ---- 355.00 -80.75 435.75 2725 ---- ---- ---- ---- 376.75 -82.00 458.75 2750 ---- ---- ---- ---- 399.00 -83.00 482.00 2775 ---- ---- ---- ---- 421.25 -84.00 505.25 2800 ---- ---- ---- ---- 444.00 -85.00 529.00 2825 ---- ---- ---- ---- 466.75 -86.00 552.75 2850 ---- ---- ---- ---- 490.00 -86.50 576.50 2875 ---- ---- ---- ---- 513.25 -87.25 600.50 2900 ---- ---- ---- ---- 536.50 -88.00 624.50 2925 ---- ---- ---- ---- 560.25 -88.50 648.75 2950 ---- ---- ---- ---- 584.00 -89.00 673.00 2975 ---- ---- ---- ---- 607.75 -89.50 697.25 3000 ---- ---- ---- ---- 631.75 -89.75 721.50 3025 ---- ---- ---- ---- 655.75 -90.25 746.00 3050 ---- ---- ---- ---- 680.00 -90.50 770.50 3075 ---- ---- ---- ---- 704.25 -90.75 795.00 3100 ---- ---- ---- ---- 728.50 -91.25 819.75 3125 ---- ---- ---- ---- 752.75 -91.50 844.25 3150 ---- ---- ---- ---- 777.25 -91.75 869.00 3175 ---- ---- ---- ---- 801.75 -92.00 893.75 3200 ---- ---- ---- ---- 826.25 -92.00 918.25 3225 ---- ---- ---- ---- 850.75 -92.25 943.00 3250 ---- ---- ---- ---- 875.50 -92.50 968.00 3275 ---- ---- ---- ---- 900.00 -92.75 992.75 3300 ---- ---- ---- ---- 924.75 -92.75 1017.50 3325 ---- ---- ---- ---- 949.50 -93.00 1042.50 3350 ---- ---- ---- ---- 974.25 -93.00 1067.25 3375 ---- ---- ---- ---- 999.00 -93.25 1092.25 3400 ---- ---- ---- ---- 1023.75 -93.25 1117.00 3425 ---- ---- ---- ---- 1048.50 -93.50 1142.00 3450 ---- ---- ---- ---- 1073.50 -93.50 1167.00 3475 ---- ---- ---- ---- 1098.25 -93.50 1191.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1430 ---- ---- ---- 202.40A 246.70 ---- ---- 1435 ---- 249.40B ---- 249.40B 241.70 +45.70 196.00 1440 ---- 244.40B ---- 244.40B 236.70 +45.70 191.00 1445 ---- 239.40B ---- 239.40B 231.70 +45.70 186.00 1450 ---- 234.30B ---- 234.30B 226.70 +45.70 181.00 1455 ---- 229.40B ---- 229.40B 221.70 +45.70 176.00 1460 ---- 224.40B ---- 224.40B 216.70 +45.70 171.00 1465 ---- 219.40B ---- 219.40B 211.70 +45.70 166.00 1470 ---- 214.40B ---- 214.40B 206.70 +45.70 161.00 1475 ---- 209.40B ---- 209.40B 201.70 +45.70 156.00 1480 ---- 204.40B ---- 204.40B 196.70 +45.70 151.00 1485 ---- 199.40B ---- 199.40B 191.70 +45.70 146.00 1490 ---- 194.40B ---- 194.40B 186.70 +45.70 141.00 1495 ---- 189.40B ---- 189.40B 181.70 +45.70 136.00 1500 ---- 184.30B ---- 184.30B 176.70 +45.70 131.00 1 1505 ---- 179.40B ---- 179.40B 171.70 +45.70 126.00 1510 ---- 174.40B ---- 174.40B 166.70 +45.70 121.00 1515 ---- 169.40B ---- 169.40B 161.70 +45.70 116.00 1520 ---- 164.40B ---- 164.40B 156.70 +45.70 111.00 1525 ---- 159.40B ---- 159.40B 151.70 +45.70 106.00 1530 ---- 154.30B ---- 154.30B 146.70 +45.70 101.00 1535 ---- 149.40B ---- 149.40B 141.70 +45.70 96.00 1 1540 ---- 144.40B ---- 144.40B 136.70 +45.70 91.00 1545 ---- 139.40B ---- 139.40B 131.70 +45.70 86.00 1550 ---- 134.50B ---- 134.50B 126.70 +45.70 81.00 1555 ---- 129.30B ---- 129.30B 121.70 +45.70 76.00 1560 ---- 124.30B ---- 124.30B 116.70 +45.70 71.00 1565 ---- 119.30B ---- 119.30B 111.70 +45.70 66.00 1570 ---- 114.30B ---- 114.30B 106.70 +45.60 61.10 1575 ---- 109.40B ---- 109.40B 101.70 +45.60 56.10 1580 ---- 104.40B ---- 104.40B 96.70 +45.40 51.30 1585 ---- 99.40B ---- 99.40B 91.70 +45.30 46.40 1590 ---- 94.40B ---- 94.40B 86.70 +45.00 41.70 1595 ---- 89.40B ---- 89.40B 81.70 +44.60 37.10 1600 ---- 85.20B ---- 85.20B 76.70 +44.10 32.60 1605 ---- 79.30B ---- 79.30B 71.70 +43.50 28.20 1 1610 ---- 74.30B ---- 74.30B 66.70 +42.60 24.10 1615 ---- 69.30B ---- 69.30B 61.70 +41.50 20.20 1620 ---- 64.30B ---- 64.30B 56.70 +40.10 16.60 8 8 1625 ---- 59.40B ---- 59.40B 51.70 +38.30 13.40 21 21 1630 ---- 54.50B ---- 54.50B 46.70 +36.10 10.60 8 8 1635 15.50 49.50B 15.50 15.20A 41.80 +33.60 3 8.20 5 6 1640 31.40 44.60B 31.40 44.60B 36.90 +30.60 5 6.30 120 74 1645 6.00 39.70B 6.00 39.70B 32.10 +27.40 8 4.70 37 31 1650 5.00 35.40B 5.00 27.80A 27.50 +24.10 16 3.40 2 8 1655 2.40 30.60B 2.40 13.90A 22.90 +20.40 25 2.50 161 251 1660 2.80 25.90B 2.80 25.90B 18.60 +16.80 14 1.80 20 1665 6.40 21.40B 5.80 19.40A 14.60 +13.40 58 1.20 1 7 1670 1.30 17.10B 1.30 16.60A 11.10 +10.20 20 .90 3 33 1675 2.00 13.30B 2.00 13.30B 8.00 +7.40 357 .60 8 322 1680 3.60 10.20 2.60 10.20 5.60 +5.20 41 .40 172 1685 .30 7.30 .30 6.00A 3.80 +3.50 43 .30 2 10 1690 3.10 5.00B 2.30 1.80A 2.50 +2.30 10 .20 8 1695 .90 3.30B .80 3.30B 1.60 +1.40 25 .20 1 4 1700 .50 2.30 .50 2.00 1.00 +.90 90 .10 3 55 1705 .80 1.30B .60 1.30B .60 +.50 6 .10 13 1710 .60 .90B .50 .90B .40 +.30 10 .10 96 1715 ---- .40B ---- .40B .20 +.10 .10 101 1720 .30 .30 .30 .30 .10 UNCH 100 .10 80 1725 .10 .20B .10 .20B .10 UNCH 2 .10 18 1730 ---- ---- ---- ---- .10 UNCH .10 44 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 115 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 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 833 380 1591 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 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 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 5 1565 ---- ---- ---- ---- .10 UNCH .10 1 1570 ---- ---- .10A .10A .10 -.10 .20 2 1575 ---- ---- .10A .10A .10 -.20 .30 1 11 1580 ---- ---- .10A .10A .10 -.30 .40 7 5 1585 ---- ---- .10A .10A .10 -.50 1 .60 3 4 1590 ---- ---- .10A .10A .10 -.70 1 .80 2 6 1595 ---- ---- .10A .10A .10 -1.10 1.20 5 6 1600 .20 .20 .10A .10A .10 -1.60 5 1.70 12 189 1605 ---- ---- .10A .10A .10 -2.20 5 2.30 1 5 1610 ---- ---- .10A .10A .10 -3.10 5 3.20 1 10 1615 .90 .90 .10A .10A .10 -4.20 7 4.30 16 21 1620 1.50 1.50 .10 .10 .10 -5.60 65 5.70 6 208 1625 2.00 2.00 .20 .20 .10 -7.40 17 7.50 2 8 1630 2.10 2.20 .20A .20A .10 -9.60 13 9.70 4 14 1635 8.10 8.10 .10 .10 .20 -12.10 30 12.30 20 20 1640 5.50 6.40 .20 .30 .40 -15.00 30 15.40 2 18 1645 6.10 6.20 .40A .40A .60 -18.20 12 18.80 4 1650 9.10 9.10 .30 .40 .90 -21.60 83 22.50 3 26 1655 10.50 10.50 .70A .70A 1.30 -25.20 49 26.50 250 1660 5.10 5.60 1.00 1.00 2.00 -28.80 124 30.80 2 1665 6.70 7.20 1.50A 1.60 3.00 -32.30 37 35.30 2 2 1670 10.00 10.00 2.30A 2.80B 4.50 -35.50 22 40.00 1675 7.60 7.60 3.40A 3.70A 6.40 -38.30 341 44.70 4 2 1680 5.50 5.70 5.00A 5.20A 9.00 -40.50 7 49.50 1685 7.70 7.70 7.10A 8.30B 12.20 -42.20 7 54.40 1690 ---- ---- 10.00A 10.00A 15.90 -43.40 59.30 1695 ---- ---- 13.30A 13.30A 20.00 -44.20 64.20 1700 ---- ---- 17.10A 17.10A 24.40 -44.80 69.20 1705 ---- ---- 21.40A 21.40A 29.00 -45.20 74.20 1710 ---- ---- 25.90A 25.90A 33.80 -45.40 79.20 1715 ---- ---- 30.60A 30.60A 38.60 -45.60 84.20 1720 ---- ---- 35.90A 35.90A 43.50 -45.70 89.20 1725 ---- ---- 40.70A 40.70A 48.50 -45.70 94.20 1730 ---- ---- 45.70A 45.70A 53.50 -45.70 99.20 1735 ---- ---- 50.70A 50.70A 58.50 -45.70 104.20 1740 ---- ---- 55.70A 55.70A 63.50 -45.70 109.20 1745 ---- ---- 60.70A 60.70A 68.50 -45.70 114.20 1750 ---- ---- 65.00A 65.00A 73.50 -45.70 119.20 1755 ---- ---- 70.70A 70.70A 78.50 -45.70 124.20 1760 ---- ---- 75.60A 75.60A 83.50 -45.70 129.20 1765 ---- ---- 80.60A 80.60A 88.50 -45.70 134.20 1770 ---- ---- 85.60A 85.60A 93.50 -45.70 139.20 1775 ---- ---- 90.70A 90.70A 98.50 -45.70 144.20 1780 ---- ---- 95.70A 95.70A 103.50 -45.70 149.20 1785 ---- ---- 100.70A 100.70A 108.50 -45.70 154.20 1790 ---- ---- 105.70A 105.70A 113.50 -45.70 159.20 1795 ---- ---- 110.70A 110.70A 118.50 -45.70 164.20 1800 ---- ---- 115.60A 115.60A 123.50 -45.70 169.20 1805 ---- ---- 120.70A 120.70A 128.50 -45.70 174.20 1810 ---- ---- 125.70A 125.70A 133.50 -45.70 179.20 1815 ---- ---- 130.70A 130.70A 138.50 -45.70 184.20 1820 ---- ---- 135.70A 135.70A 143.50 -45.70 189.20 1825 ---- ---- 140.70A 140.70A 148.50 -45.70 194.20 1830 ---- ---- 145.70A 145.70A 153.50 -45.70 199.20 1835 ---- ---- 150.70A 150.70A 158.50 -45.70 204.20 1840 ---- ---- 155.70A 155.70A 163.50 -45.70 209.20 1845 ---- ---- 160.70A 160.70A 168.50 -45.70 214.20 1850 ---- ---- 165.60A 165.60A 173.50 -45.70 219.20 1855 ---- ---- 170.70A 170.70A 178.50 -45.70 224.20 1860 ---- ---- 175.70A 175.70A 183.50 -45.70 229.20 1865 ---- ---- 180.70A 180.70A 188.50 -45.70 234.20 1870 ---- ---- 185.70A 185.70A 193.50 -45.70 239.20 1875 ---- ---- 190.70A 190.70A 198.50 -45.70 244.20 1880 ---- ---- 195.70A 195.70A 203.50 -45.70 249.20 1885 ---- ---- 200.70A 200.70A 208.50 -45.60 254.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 861 91 936 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- ---- ---- 202.40A 246.60 ---- ---- 1435 ---- 249.30B ---- 249.30B 241.60 +45.70 195.90 1440 ---- 244.30B ---- 244.30B 236.60 +45.70 190.90 1445 ---- 239.30B ---- 239.30B 231.60 +45.70 185.90 1450 ---- 234.30B ---- 234.30B 226.60 +45.70 180.90 1455 ---- 229.30B ---- 229.30B 221.60 +45.70 175.90 1460 ---- 224.30B ---- 224.30B 216.60 +45.70 170.90 1465 ---- 219.30B ---- 219.30B 211.60 +45.70 165.90 1470 ---- 214.30B ---- 214.30B 206.60 +45.70 160.90 1475 ---- 209.30B ---- 209.30B 201.60 +45.70 155.90 1480 ---- 204.30B ---- 204.30B 196.60 +45.60 151.00 1485 ---- 199.30B ---- 199.30B 191.60 +45.60 146.00 1490 ---- 194.30B ---- 194.30B 186.60 +45.60 141.00 1495 ---- 189.30B ---- 189.30B 181.60 +45.60 136.00 1500 ---- 185.10B ---- 185.10B 176.60 +45.60 131.00 1505 ---- 179.40B ---- 179.40B 171.60 +45.50 126.10 1510 ---- 174.40B ---- 174.40B 166.60 +45.50 121.10 1515 ---- 169.40B ---- 169.40B 161.60 +45.40 116.20 1520 ---- 164.30B ---- 164.30B 156.60 +45.40 111.20 1525 ---- 159.30B ---- 159.30B 151.60 +45.30 106.30 1530 ---- 154.30B ---- 154.30B 146.60 +45.20 101.40 1535 ---- 149.30B ---- 149.30B 141.60 +45.10 96.50 1540 ---- 144.30B ---- 144.30B 136.60 +45.00 91.60 1545 ---- 139.40B ---- 139.40B 131.60 +44.80 86.80 1550 ---- 135.10B ---- 135.10B 126.60 +44.60 82.00 1555 ---- 129.40B ---- 129.40B 121.60 +44.40 77.20 1560 ---- 124.40B ---- 124.40B 116.70 +44.20 72.50 1565 ---- 119.50B ---- 119.50B 111.70 +43.80 67.90 1570 ---- 114.60B ---- 114.60B 106.70 +43.40 63.30 1575 ---- 109.70B ---- 109.70B 101.80 +43.00 58.80 1580 ---- 104.70B ---- 104.70B 96.90 +42.40 54.50 1585 ---- 99.80B ---- 99.80B 92.00 +41.80 50.20 1590 ---- 94.80B ---- 94.80B 87.10 +41.00 46.10 1595 ---- 90.00B ---- 90.00B 82.30 +40.20 42.10 1600 ---- 85.60B ---- 85.60B 77.50 +39.30 38.20 1605 55.60 80.30B 55.60 80.30B 72.80 +38.20 1 34.60 1610 ---- 76.00B ---- 75.90B 68.10 +37.00 31.10 1615 ---- 71.40B ---- 71.40B 63.50 +35.70 27.80 1620 ---- 66.70B ---- 66.70B 59.00 +34.30 24.70 1 2 1625 ---- 62.10B ---- 62.10B 54.50 +32.70 21.80 11 11 1630 20.80 57.60B 20.80 45.70A 50.20 +31.00 2 19.20 8 13 1635 ---- 53.10B ---- 53.10B 45.90 +29.20 16.70 1640 ---- 48.80B ---- 48.80B 41.80 +27.30 7 14.50 9 8 1645 ---- 44.60B ---- 44.60B 37.90 +25.40 12.50 1 1650 11.30 40.60B 11.30 40.60B 34.10 +23.40 37 10.70 10 11 1655 18.00 36.70B 18.00 36.70B 30.50 +21.40 7 9.10 1660 ---- 32.90B ---- 32.90B 27.10 +19.40 7.70 1 1665 ---- 29.40B ---- 29.40B 23.90 +17.40 1 6.50 9 1670 6.50 26.10B 6.50 26.10B 21.00 +15.50 8 5.50 2 12 1675 6.00 23.00B 6.00 22.90B 18.30 +13.70 6 4.60 7 1680 5.40 20.10B 5.40 20.10B 15.80 +12.00 24 3.80 19 1685 15.20 17.50B 15.20 17.50B 13.60 +10.40 2 3.20 1690 7.70 15.10B 7.70 15.10B 11.60 +8.90 7 2.70 1 12 1695 ---- 12.90B ---- 12.90B 9.80 +7.60 2.20 12 1700 6.90 11.00B 6.00 7.10A 8.30 +6.50 13 1.80 6 1705 ---- 9.30B ---- 9.30B 6.90 +5.40 1.50 1 7 1710 5.00 7.80 5.00 7.80 5.80 +4.50 2 1.30 1 1715 ---- 6.50B ---- 6.50B 4.80 +3.80 1.00 4 1720 5.00 5.50B 5.00 5.50B 4.00 +3.20 1 .80 1725 ---- 4.50B ---- 4.50B 3.30 +2.60 .70 1 2 1730 2.90 3.70B 2.80 3.70B 2.70 +2.10 8 .60 1 1735 ---- 3.00B ---- 3.00B 2.20 +1.70 .50 1740 2.00 2.40B 2.00 1.70A 1.80 +1.40 4 .40 1745 ---- 2.00B ---- 2.00B 1.40 +1.10 .30 1750 ---- 1.60B ---- 1.60B 1.20 +1.00 .20 1755 ---- 1.30B ---- 1.30B .90 +.70 10 .20 2 1760 ---- 1.00B ---- 1.00B .70 +.50 .20 1765 ---- .80B ---- .80B .60 +.50 .10 4 1770 ---- .60B ---- .60B .50 +.40 .10 1775 .50 .50 .50 .50 .40 +.30 3 .10 1780 .50 .50 .50 .40A .30 +.20 4 .10 4 1785 ---- .30B ---- .30B .20 +.10 2 .10 1790 ---- .20B ---- .20B .20 +.10 .10 1795 ---- .20B ---- .20B .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 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 149 44 154 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 .10 .10 .10 .10 .10 UNCH 3 .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- .10A .10A .10 -.10 .20 1490 ---- ---- .10A .10A .10 -.10 .20 1495 ---- ---- .10A .10A .10 -.10 .20 1 1500 ---- ---- .10A .10A .10 -.10 .20 3 1505 ---- ---- .10A .10A .10 -.20 .30 1510 ---- ---- .20A .20A .10 -.20 .30 1515 ---- ---- .20A .20A .10 -.20 .30 1520 ---- ---- .20A .20A .10 -.30 .40 1525 ---- ---- .20A .20A .10 -.40 .50 1 1530 ---- ---- .20A .20A .10 -.50 .60 1535 ---- ---- .20A .20A .10 -.60 .70 1540 ---- ---- .20A .20A .10 -.70 .80 2 1545 ---- ---- .20A .20A .10 -.80 .90 4 1550 ---- ---- .20A .20A .10 -1.00 1.10 3 1555 ---- ---- .20A .20A .10 -1.30 1.40 1560 ---- ---- .20A .20A .10 -1.60 1.70 4 4 1565 ---- ---- .20A .20A .20 -1.80 2.00 1570 ---- ---- .20A .20A .20 -2.30 2.50 1575 ---- ---- .30A .30A .30 -2.70 3.00 450 450 1580 .40 .40 .30 .30 .40 -3.20 11 3.60 5 6 1585 ---- ---- .40A .40A .50 -3.80 4.30 1 4 1590 ---- ---- .40A .40A .60 -4.60 5.20 1595 1.90 1.90 .60A .60A .80 -5.40 5 6.20 250 250 1600 ---- ---- .70A .70A 1.00 -6.40 1 7.40 6 7 1605 ---- ---- 1.00A 1.00A 1.20 -7.50 8.70 1 1610 ---- ---- 1.20A 1.20A 1.60 -8.60 10 10.20 1 1615 ---- ---- 1.50A 1.50A 1.90 -10.00 3 11.90 306 185 1620 1.80 1.80 1.80 1.80 2.40 -11.40 12 13.80 7 1625 ---- ---- 2.30A 2.30A 3.00 -12.90 6 15.90 1630 5.60 5.60 2.70 2.70 3.60 -14.70 13 18.30 1 1635 ---- ---- 3.20A 3.20A 4.40 -16.40 20.80 1640 ---- ---- 3.90A 3.90A 5.30 -18.30 23.60 9 1645 ---- ---- 4.70A 4.70A 6.30 -20.20 26.50 7 1650 ---- ---- 5.70A 5.70A 7.50 -22.20 1 29.70 2 1655 ---- ---- 6.80A 6.80A 8.90 -24.20 33.10 1 1660 ---- ---- 8.10A 8.10A 10.50 -26.30 36.80 3 1665 ---- ---- 9.60A 9.60A 12.30 -28.30 40.60 2 1670 ---- ---- 11.20A 11.20A 14.40 -30.10 44.50 1 1675 ---- ---- 13.10A 13.10A 16.70 -31.90 1 48.60 1680 ---- ---- 15.10A 15.10A 19.20 -33.70 52.90 1685 ---- ---- 17.40A 17.40A 22.00 -35.30 57.30 1690 ---- ---- 20.10A 20.10A 25.00 -36.70 61.70 1 1695 ---- ---- 23.10A 23.10A 28.20 -38.10 66.30 1700 33.00 33.00 26.20A 26.20A 31.60 -39.30 1 70.90 1705 ---- ---- 29.40A 29.40A 35.30 -40.30 75.60 1710 ---- ---- 32.90A 32.90A 39.10 -41.20 80.30 1715 ---- ---- 36.60A 36.60A 43.20 -41.90 85.10 1720 ---- ---- 40.50A 40.50A 47.30 -42.60 89.90 1725 ---- ---- 44.50A 44.50A 51.60 -43.10 94.70 1730 ---- ---- 48.70A 48.70A 56.00 -43.60 99.60 1735 ---- ---- 53.00A 53.00A 60.50 -44.00 104.50 1740 ---- ---- 57.50A 57.50A 65.10 -44.30 109.40 1745 ---- ---- 62.00A 62.00A 69.80 -44.50 114.30 1750 ---- ---- 66.60A 66.60A 74.50 -44.80 119.30 1755 ---- ---- 71.30A 71.30A 79.30 -44.90 124.20 1760 ---- ---- 76.00A 76.00A 84.10 -45.10 129.20 1765 ---- ---- 81.40A 81.40A 88.90 -45.30 134.20 1770 ---- ---- 86.30A 86.30A 93.80 -45.30 139.10 1775 ---- ---- 91.20A 91.20A 98.70 -45.40 144.10 1780 ---- ---- 96.00A 96.00A 103.60 -45.50 149.10 1785 ---- ---- 100.90A 100.90A 108.60 -45.50 154.10 1790 ---- ---- 105.90A 105.90A 113.50 -45.60 159.10 1795 ---- ---- 110.80A 110.80A 118.50 -45.60 164.10 1800 ---- ---- 115.10A 115.10A 123.40 -45.70 169.10 1805 ---- ---- 120.70A 120.70A 128.40 -45.70 174.10 1810 ---- ---- 125.70A 125.70A 133.40 -45.70 179.10 1815 ---- ---- 130.80A 130.80A 138.40 -45.70 184.10 1820 ---- ---- 135.80A 135.80A 143.40 -45.70 189.10 1825 ---- ---- 140.60A 140.60A 148.40 -45.70 194.10 1830 ---- ---- 145.70A 145.70A 153.40 -45.70 199.10 1835 ---- ---- 150.70A 150.70A 158.40 -45.70 204.10 1840 ---- ---- 155.60A 155.60A 163.40 -45.70 209.10 1845 ---- ---- 160.70A 160.70A 168.40 -45.70 214.10 1850 ---- ---- 164.90A 164.90A 173.40 -45.70 219.10 1855 ---- ---- 170.70A 170.70A 178.40 -45.70 224.10 1860 ---- ---- 175.60A 175.60A 183.40 -45.70 229.10 1865 ---- ---- 180.70A 180.70A 188.40 -45.70 234.10 1870 ---- ---- 185.70A 185.70A 193.40 -45.70 239.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 1023 959 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1430 ---- ---- ---- 202.30A 246.60 ---- ---- 1435 ---- 249.40B ---- 249.40B 241.60 +45.70 195.90 1440 ---- 244.40B ---- 244.40B 236.60 +45.70 190.90 1445 ---- 239.40B ---- 239.40B 231.60 +45.70 185.90 1450 ---- 234.30B ---- 234.30B 226.60 +45.70 180.90 1455 ---- 229.40B ---- 229.40B 221.60 +45.70 175.90 1460 ---- 224.40B ---- 224.40B 216.60 +45.70 170.90 1465 ---- 219.40B ---- 219.40B 211.60 +45.70 165.90 1470 ---- 214.40B ---- 214.40B 206.60 +45.60 161.00 1475 ---- 209.40B ---- 209.40B 201.60 +45.60 156.00 1480 ---- 204.30B ---- 204.30B 196.70 +45.70 151.00 1485 ---- 199.30B ---- 199.30B 191.70 +45.70 146.00 1490 ---- 194.30B ---- 194.30B 186.70 +45.70 141.00 1495 ---- 189.30B ---- 189.30B 181.70 +45.70 136.00 1500 ---- 184.50B ---- 184.50B 176.70 +45.70 131.00 1505 ---- 179.30B ---- 179.30B 171.70 +45.70 126.00 1510 ---- 174.30B ---- 174.30B 166.70 +45.70 121.00 1515 ---- 169.30B ---- 169.30B 161.70 +45.70 116.00 1520 ---- 164.40B ---- 164.40B 156.70 +45.70 111.00 1525 ---- 159.40B ---- 159.40B 151.70 +45.70 106.00 1530 ---- 154.40B ---- 154.40B 146.70 +45.70 101.00 1535 ---- 149.30B ---- 149.30B 141.70 +45.70 96.00 1540 ---- 144.30B ---- 144.30B 136.70 +45.70 91.00 1545 ---- 139.30B ---- 139.30B 131.70 +45.70 86.00 1550 ---- 134.50B ---- 134.50B 126.70 +45.60 81.10 1 1555 ---- 129.30B ---- 129.30B 121.70 +45.50 76.20 1560 ---- 124.30B ---- 124.30B 116.70 +45.40 71.30 1565 ---- 119.30B ---- 119.30B 111.70 +45.30 66.40 1570 ---- 114.30B ---- 114.30B 106.70 +45.10 61.60 1575 ---- 109.40B ---- 109.40B 101.70 +44.90 56.80 1580 ---- 104.30B ---- 104.30B 96.70 +44.50 52.20 1585 ---- 99.30B ---- 99.30B 91.70 +44.10 47.60 1590 ---- 94.30B ---- 94.30B 86.70 +43.60 43.10 1595 ---- 89.50B ---- 89.50B 81.70 +43.00 38.70 1600 ---- 85.10B ---- 85.10B 76.70 +42.10 34.60 1605 ---- 79.60B ---- 79.60B 71.80 +41.20 30.60 1610 ---- 74.60B ---- 74.60B 66.80 +40.00 26.80 1615 ---- 69.60B ---- 69.60B 61.90 +38.60 23.30 1620 ---- 64.80B ---- 64.80B 57.10 +37.10 20.00 10 6 1625 ---- 59.90B ---- 59.90B 52.30 +35.30 17.00 1630 ---- 55.10B ---- 55.00B 47.60 +33.40 14.20 3 2 1635 ---- 50.80B ---- 50.70B 42.90 +31.10 1 11.80 1 1 1640 ---- 46.10B ---- 46.10B 38.40 +28.70 3 9.70 2 6 1645 ---- 41.50B ---- 41.50B 34.00 +26.20 7.80 1650 13.10 37.00B 13.10 36.90B 29.80 +23.60 8 6.20 4 8 1655 13.00 32.60B 12.30 10.50A 25.80 +20.90 19 4.90 18 1660 10.50 28.40B 10.50 28.40B 22.10 +18.20 38 3.90 3 9 1665 8.40 24.50B 8.40 15.40A 18.60 +15.60 4 3.00 5 1670 7.30 20.80B 7.00 20.80B 15.40 +13.00 17 2.40 10 24 1675 4.70 17.40B 4.70 17.40B 12.60 +10.70 37 1.90 1 59 1680 3.40 14.40B 3.40 14.40B 10.10 +8.70 11 1.40 35 1685 7.60 11.80B 7.60 7.80A 8.00 +6.90 71 1.10 8 1690 3.10 9.50B 3.10 9.50B 6.20 +5.30 53 .90 8 1695 7.50 7.50 7.50 7.30A 4.80 +4.10 1 .70 2 18 1700 .70 5.70B .70 5.70B 3.60 +3.10 8 .50 2 24 1705 2.70 4.40B 2.70 4.40B 2.70 +2.30 1 .40 26 26 1710 1.70 3.50 1.70 3.50 2.10 +1.80 7 .30 11 1715 ---- 2.50B ---- 2.50B 1.50 +1.30 1 .20 200 200 1720 1.20 1.90B 1.20 1.90B 1.20 +1.00 202 .20 1 1725 1.00 1.40 1.00 1.40 .90 +.80 7 .10 11 1730 .80 1.10 .80 1.10 .60 +.50 4 .10 86 1735 ---- .70B ---- .70B .50 +.40 1 .10 20 1740 ---- .50B ---- .50B .40 +.30 .10 13 1745 ---- .30B ---- .30B .30 +.20 .10 23 1750 .40 .40 .40 .40 .20 +.10 1 .10 114 1755 ---- ---- ---- ---- .10 UNCH .10 14 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 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 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 495 264 875 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 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 6 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 3 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 16 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 12 1535 ---- ---- ---- ---- .10 UNCH .10 5 1540 ---- ---- ---- ---- .10 UNCH 1 .10 12 1545 ---- ---- .10A .10A .10 -.10 .20 41 109 1550 ---- ---- .10A .10A .10 -.10 .20 31 37 1555 ---- ---- .10A .10A .10 -.20 .30 1 333 1560 ---- ---- .10A .10A .10 -.30 .40 18 1565 ---- ---- .10A .10A .10 -.40 .50 6 1570 ---- ---- .10A .10A .10 -.60 .70 7 1575 ---- ---- .10A .10A .10 -.90 1.00 7 1580 ---- ---- .10A .10A .10 -1.20 1.30 13 13 1585 ---- ---- .10A .10A .10 -1.60 1.70 1 8 1590 ---- ---- .10A .10A .10 -2.10 2.20 1 11 1595 ---- ---- .10A .10A .10 -2.80 1 2.90 8 1600 1.20 1.20 .20A 1.40B .10 -3.60 1 3.70 20 36 1605 ---- ---- .20A .20A .20 -4.50 99 4.70 15 14 1610 4.60 4.60 .20 .20 .30 -5.60 202 5.90 1 6 1615 ---- ---- .20A .20A .40 -7.00 7.40 16 1620 .60 .60 .20 .30 .50 -8.60 299 9.10 13 1625 .40 .40 .40 .40 .70 -10.40 11 11.10 127 97 1630 1.50 1.50 .60A .60A 1.00 -12.30 13 13.30 24 1635 ---- ---- .90A .90A 1.40 -14.50 2 15.90 2 20 1640 9.10 9.10 1.10 1.10 1.80 -16.90 40 18.70 8 1645 ---- ---- 1.50A 1.50A 2.40 -19.50 3 21.90 13 1650 13.40 13.40 2.10A 4.30B 3.20 -22.10 6 25.30 21 1655 5.30 5.30 2.70A 4.40B 4.20 -24.80 14 29.00 4 1660 19.00 19.00 3.60A 3.70A 5.50 -27.50 44 33.00 7 1665 ---- ---- 4.60A 4.60A 7.00 -30.10 8 37.10 1670 12.00 12.00 6.00A 6.00A 8.80 -32.70 15 41.50 26 1675 12.80 12.80 7.60A 7.70A 11.00 -34.90 62 45.90 1680 9.80 9.80 9.50A 9.60A 13.50 -37.00 3 50.50 1 1685 12.20 12.20 11.80A 12.70B 16.40 -38.80 1 55.20 5 1690 15.90 15.90 14.40A 16.20B 19.60 -40.30 1 59.90 5 1695 ---- ---- 17.50A 17.50A 23.20 -41.50 64.70 1700 23.70 23.70 20.80A 20.80A 27.00 -42.60 2 69.60 1705 ---- ---- 24.40A 24.40A 31.10 -43.30 74.40 1710 ---- ---- 28.40A 28.40A 35.40 -44.00 79.40 1715 ---- ---- 32.50A 32.50A 39.90 -44.40 84.30 1720 ---- ---- 36.80A 36.80A 44.50 -44.70 89.20 1725 ---- ---- 41.40A 41.40A 49.20 -45.00 94.20 1730 ---- ---- 46.00A 46.00A 54.00 -45.20 99.20 1735 ---- ---- 50.70A 50.70A 58.90 -45.30 104.20 1740 ---- ---- 56.10A 56.10A 63.70 -45.50 109.20 5 1745 ---- ---- 61.00A 61.00A 68.60 -45.60 114.20 1750 ---- ---- 65.20A 65.20A 73.60 -45.60 119.20 1755 ---- ---- 70.80A 70.80A 78.50 -45.70 124.20 1760 ---- ---- 75.80A 75.80A 83.50 -45.70 129.20 1765 ---- ---- 80.70A 80.70A 88.50 -45.70 134.20 1770 ---- ---- 85.70A 85.70A 93.50 -45.70 139.20 1775 ---- ---- 90.80A 90.80A 98.50 -45.70 144.20 1780 ---- ---- 95.70A 95.70A 103.50 -45.70 149.20 1785 ---- ---- 100.70A 100.70A 108.50 -45.70 154.20 1790 ---- ---- 105.70A 105.70A 113.50 -45.70 159.20 1795 ---- ---- 110.70A 110.70A 118.50 -45.70 164.20 1800 ---- ---- 114.90A 114.90A 123.50 -45.60 169.10 1805 ---- ---- 120.70A 120.70A 128.50 -45.60 174.10 1810 ---- ---- 125.70A 125.70A 133.50 -45.60 179.10 1815 ---- ---- 130.70A 130.70A 138.50 -45.60 184.10 1820 ---- ---- 135.70A 135.70A 143.50 -45.60 189.10 1825 ---- ---- 140.70A 140.70A 148.50 -45.60 194.10 1830 ---- ---- 145.70A 145.70A 153.50 -45.60 199.10 1835 ---- ---- 150.70A 150.70A 158.50 -45.60 204.10 1840 ---- ---- 155.70A 155.70A 163.50 -45.60 209.10 1845 ---- ---- 160.70A 160.70A 168.50 -45.60 214.10 1850 ---- ---- 165.70A 165.70A 173.50 -45.60 219.10 1855 ---- ---- 170.70A 170.70A 178.50 -45.60 224.10 1860 ---- ---- 175.70A 175.70A 183.50 -45.60 229.10 1865 ---- ---- 180.70A 180.70A 188.50 -45.60 234.10 1870 ---- ---- 185.70A 185.70A 193.50 -45.60 239.10 1875 ---- ---- 190.70A 190.70A 198.40 -45.70 244.10 1880 ---- ---- 195.70A 195.70A 203.40 -45.70 249.10 1885 ---- ---- 200.70A 200.70A 208.40 -45.70 254.10 1890 ---- ---- 205.70A 205.70A 213.40 -45.70 259.10 1895 ---- ---- 210.70A 210.70A 218.40 -45.70 264.10 1900 ---- ---- 215.60A 215.60A 223.40 -45.70 269.10 1905 ---- ---- 220.70A 220.70A 228.40 -45.70 274.10 1910 ---- ---- 225.70A 225.70A 233.40 -45.70 279.10 1915 ---- ---- 230.70A 230.70A 238.40 -45.70 284.10 1920 ---- ---- 235.70A 235.70A 243.40 -45.70 289.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 828 253 1013 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- ---- ---- 202.50A 246.60 ---- ---- 1435 ---- ---- ---- 197.60A 241.60 ---- ---- 1440 ---- 244.40B ---- 244.40B 236.60 +45.60 191.00 1445 ---- 239.40B ---- 239.40B 231.60 +45.60 186.00 1450 ---- 235.10B ---- 235.10B 226.60 +45.60 181.00 1455 ---- 229.40B ---- 229.40B 221.60 +45.60 176.00 1460 ---- 224.30B ---- 224.30B 216.60 +45.50 171.10 1465 ---- 219.30B ---- 219.30B 211.60 +45.50 166.10 1470 ---- 214.30B ---- 214.30B 206.60 +45.50 161.10 1475 ---- 209.40B ---- 209.40B 201.60 +45.40 156.20 1480 ---- 204.30B ---- 204.30B 196.60 +45.40 151.20 1485 ---- 199.30B ---- 199.30B 191.60 +45.30 146.30 1490 ---- 194.40B ---- 194.40B 186.60 +45.20 141.40 1495 ---- 189.30B ---- 189.30B 181.60 +45.10 136.50 1500 ---- 185.20B ---- 185.20B 176.60 +45.10 131.50 1505 ---- 179.40B ---- 179.40B 171.70 +45.00 126.70 1510 ---- 174.40B ---- 174.40B 166.70 +44.90 121.80 1515 ---- 169.50B ---- 169.50B 161.70 +44.80 116.90 1520 ---- 164.50B ---- 164.50B 156.80 +44.70 112.10 1525 ---- 159.60B ---- 159.50B 151.80 +44.50 107.30 1530 ---- 154.60B ---- 154.60B 146.90 +44.40 102.50 1535 ---- 149.60B ---- 149.60B 141.90 +44.20 97.70 1540 ---- 144.70B ---- 144.70B 137.00 +44.00 93.00 1545 ---- 139.90B ---- 139.90B 132.10 +43.70 88.40 1550 ---- 135.50B ---- 135.40B 127.20 +43.50 83.70 1555 ---- 130.00B ---- 130.00B 122.30 +43.10 79.20 1560 ---- 125.10B ---- 125.10B 117.40 +42.70 74.70 1565 ---- 120.10B ---- 120.10B 112.60 +42.30 70.30 1570 ---- 115.30B ---- 115.30B 107.70 +41.70 66.00 1575 ---- 110.50B ---- 110.50B 102.90 +41.20 61.70 1580 ---- 106.10B ---- 106.10B 98.20 +40.60 57.60 1585 ---- 101.50B ---- 101.30B 93.40 +39.80 53.60 1590 ---- 96.70B ---- 96.70B 88.70 +39.00 49.70 1595 ---- 92.00B ---- 92.00B 84.10 +38.20 45.90 1600 ---- 87.30B ---- 87.30B 79.50 +37.20 42.30 1605 ---- 82.70B ---- 82.70B 75.00 +36.10 38.90 1610 ---- 78.10B ---- 78.10B 70.60 +35.00 35.60 1615 ---- 73.70B ---- 73.70B 66.20 +33.80 32.40 1620 ---- 69.20B ---- 69.20B 61.90 +32.50 29.40 1625 29.20 64.90B 29.20 64.90B 57.70 +31.10 1 26.60 1 1 1630 ---- 60.60B ---- 60.60B 53.70 +29.70 24.00 1635 ---- 56.50B ---- 56.50B 49.70 +28.10 21.60 1640 ---- 52.40B ---- 52.40B 45.90 +26.60 19.30 1645 ---- 48.50B ---- 48.50B 42.20 +25.00 17.20 1650 ---- 44.80B ---- 44.80B 38.70 +23.40 15.30 1 1655 20.90 41.20B 20.90 41.20B 35.30 +21.80 20 13.50 1 1660 ---- 37.70B ---- 37.60B 32.10 +20.20 11.90 5 1665 ---- 34.40B ---- 34.30B 29.10 +18.60 10.50 1 1670 ---- 31.20B ---- 31.20B 26.20 +17.00 9.20 6 6 1675 ---- 28.30B ---- 28.30B 23.50 +15.40 1 8.10 6 6 1680 ---- 25.50B ---- 25.50B 21.10 +14.00 7.10 1685 ---- 22.90B ---- 22.90B 18.80 +12.60 6.20 1690 ---- 20.60B ---- 20.60B 16.70 +11.30 5.40 1695 ---- 18.30B ---- 18.30B 14.80 +10.10 4.70 1700 ---- 16.30B ---- 16.30B 13.10 +9.00 4.10 1705 ---- 14.40B ---- 14.40B 11.50 +7.90 3.60 1710 ---- 12.70B ---- 12.70B 10.10 +7.00 3.10 1715 ---- 11.20B ---- 11.20B 8.80 +6.10 2.70 1720 ---- 9.80B ---- 9.80B 7.70 +5.30 2.40 1725 ---- 8.60B ---- 8.50B 6.70 +4.60 2.10 1730 ---- 7.60B ---- 7.60B 5.90 +4.10 1 1.80 1 1 1735 ---- 6.60B ---- 6.50B 5.10 +3.50 1.60 1740 ---- 5.70B ---- 5.70B 4.50 +3.10 1.40 1745 ---- 4.90B ---- 4.90B 3.90 +2.60 1 1.30 1750 ---- 4.30B ---- 4.30B 3.40 +2.30 1.10 1755 ---- 3.70B ---- 3.70B 3.00 +2.00 1.00 1760 ---- 3.10B ---- 3.10B 2.60 +1.70 .90 1765 ---- 2.70B ---- 2.70B 2.20 +1.40 .80 1770 ---- 2.40B ---- 2.30B 2.00 +1.30 .70 5 1775 ---- 2.00B ---- 2.00B 1.70 +1.10 .60 1780 ---- 1.70B ---- 1.70B 1.50 +.90 .60 1785 ---- 1.50B ---- 1.50B 1.30 +.80 .50 1790 ---- 1.30B ---- 1.30B 1.10 +.70 .40 1795 ---- 1.10B ---- 1.10B 1.00 +.60 .40 1800 ---- 1.00B ---- 1.00B .90 +.50 .40 1805 ---- .80B ---- .80B .80 +.50 .30 1810 ---- .70B ---- .70B .70 +.40 .30 1815 ---- .60B ---- .60B .60 +.30 .30 1820 ---- .50B ---- .50B .50 +.30 .20 1825 ---- .40B ---- .40B .50 +.30 .20 1830 ---- .40B ---- .40B .40 +.20 .20 3 1835 ---- .30B ---- .30B .30 +.10 .20 1840 ---- .30B ---- .30B .30 +.10 .20 2 1845 ---- .20B ---- .20B .30 +.20 .10 1850 ---- .20B ---- .20B .20 +.10 .10 1855 ---- .20B ---- .20B .20 +.10 .10 1860 ---- .20B ---- .20B .20 +.10 .10 1865 ---- ---- ---- ---- .20 +.10 .10 1870 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 14 32 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1430 ---- ---- ---- .20A .10 ---- ---- 1435 ---- ---- ---- .30A .10 ---- ---- 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.20 .30 1455 ---- ---- ---- ---- .10 -.20 .30 1460 ---- ---- ---- ---- .10 -.20 .30 2 1465 ---- ---- .30A .30A .10 -.30 .40 1470 ---- ---- .30A .30A .10 -.30 .40 3 1475 ---- ---- .30A .30A .10 -.40 .50 1480 ---- ---- .30A .30A .10 -.40 .50 1485 ---- ---- .30A .30A .10 -.50 .60 1490 ---- ---- .30A .30A .10 -.50 .60 1495 ---- ---- .30A .30A .20 -.50 .70 1500 ---- ---- .30A .30A .20 -.60 .80 1505 ---- ---- .30A .30A .20 -.70 .90 1510 ---- ---- .30A .30A .20 -.80 1.00 1515 ---- ---- .40A .40A .30 -.90 1.20 1520 ---- ---- .40A .40A .30 -1.00 1.30 1525 ---- ---- .40A .40A .40 -1.10 1.50 1 1 1530 ---- ---- .50A .50A .40 -1.30 1.70 1535 ---- ---- .50A .50A .50 -1.50 2.00 1540 ---- ---- .60A .60A .50 -1.70 2.20 1545 ---- ---- .60A .60A .60 -2.00 2.60 1550 ---- ---- .70A .70A .70 -2.30 3.00 2 1555 ---- ---- .80A .80A .80 -2.60 3.40 1560 1.40 1.40 .90A .90A .90 -3.00 1 3.90 1 1 1565 ---- ---- 1.00A 1.00A 1.10 -3.40 4.50 1570 ---- ---- 1.10A 1.10A 1.30 -3.90 5.20 1575 ---- ---- 1.30A 1.30A 1.50 -4.40 5.90 1 1580 ---- ---- 1.50A 1.50A 1.70 -5.10 6.80 1585 ---- ---- 1.70A 1.70A 2.00 -5.80 7.80 1590 ---- ---- 2.00A 2.00A 2.30 -6.60 8.90 1595 ---- ---- 2.20A 2.20A 2.60 -7.50 10.10 1600 ---- ---- 2.60A 2.60A 3.00 -8.50 11.50 1605 ---- ---- 3.00A 3.00A 3.50 -9.50 13.00 1610 ---- ---- 3.40A 3.40A 4.10 -10.60 14.70 1615 ---- ---- 3.90A 3.90A 4.70 -11.80 16.50 1620 ---- ---- 4.50A 4.50A 5.40 -13.20 18.60 1625 ---- ---- 5.10A 5.10A 6.20 -14.50 20.70 1630 ---- ---- 5.90A 5.90A 7.10 -16.00 23.10 1635 ---- ---- 6.80A 6.80A 8.20 -17.50 25.70 1640 ---- ---- 7.70A 7.70A 9.30 -19.10 28.40 3 1645 ---- ---- 8.80A 8.80A 10.70 -20.60 31.30 1650 28.20 28.20 10.10A 10.10A 12.10 -22.20 2 34.30 1 1655 ---- ---- 11.50A 11.50A 13.70 -23.90 37.60 1 1660 ---- ---- 13.00A 13.00A 15.50 -25.50 41.00 1 1665 ---- ---- 14.60A 14.60A 17.50 -27.00 44.50 1 1670 ---- ---- 16.50A 16.50A 19.60 -28.70 48.30 1 1675 22.70 22.70 18.50A 18.50A 21.90 -30.20 1 52.10 1680 ---- ---- 20.80A 20.80A 24.50 -31.60 56.10 1685 ---- ---- 23.20A 23.20A 27.20 -33.00 60.20 1690 ---- ---- 25.70A 25.70A 30.10 -34.30 64.40 1695 ---- ---- 28.50A 28.50A 33.20 -35.50 68.70 1700 ---- ---- 31.50A 31.50A 36.40 -36.70 73.10 1 1 1705 ---- ---- 34.60A 34.60A 39.80 -37.80 77.60 1710 ---- ---- 37.90A 37.90A 43.40 -38.70 82.10 1715 ---- ---- 41.30A 41.30A 47.20 -39.50 86.70 1720 ---- ---- 44.90A 44.90A 51.10 -40.30 91.40 1725 ---- ---- 48.70A 48.70A 55.10 -41.00 96.10 1730 ---- ---- 52.60A 52.60A 59.20 -41.60 100.80 1735 ---- ---- 56.60A 56.60A 63.40 -42.20 105.60 1740 ---- ---- 60.70A 60.70A 67.80 -42.60 110.40 1745 ---- ---- 65.00A 65.00A 72.20 -43.00 115.20 1750 ---- ---- 69.30A 69.30A 76.70 -43.40 120.10 1755 ---- ---- 73.70A 73.70A 81.20 -43.70 124.90 1760 ---- ---- 78.20A 78.20A 85.90 -43.90 129.80 1765 ---- ---- 82.80A 82.80A 90.50 -44.20 134.70 1770 ---- ---- 87.40A 87.40A 95.20 -44.40 139.60 1775 ---- ---- 92.00A 92.00A 100.00 -44.60 144.60 1780 ---- ---- 96.80A 96.80A 104.80 -44.70 149.50 1785 ---- ---- 101.50A 101.50A 109.60 -44.80 154.40 1790 ---- ---- 106.30A 106.30A 114.40 -45.00 159.40 1795 ---- ---- 111.60A 111.60A 119.30 -45.00 164.30 1800 ---- ---- 115.90A 115.90A 124.10 -45.20 169.30 1805 ---- ---- 121.40A 121.40A 129.00 -45.30 174.30 1810 ---- ---- 126.30A 126.30A 133.90 -45.30 179.20 1815 ---- ---- 131.20A 131.20A 138.80 -45.40 184.20 1820 ---- ---- 136.10A 136.10A 143.80 -45.40 189.20 1825 ---- ---- 141.00A 141.00A 148.70 -45.50 194.20 1830 ---- ---- 146.00A 146.00A 153.60 -45.60 199.20 1835 ---- ---- 151.00A 151.00A 158.60 -45.50 204.10 1840 ---- ---- 155.90A 155.90A 163.60 -45.50 209.10 1845 ---- ---- 160.90A 160.90A 168.50 -45.60 214.10 1850 ---- ---- 165.20A 165.20A 173.50 -45.60 219.10 1855 ---- ---- 170.80A 170.80A 178.50 -45.60 224.10 1860 ---- ---- 175.70A 175.70A 183.50 -45.60 229.10 1865 ---- ---- 180.60A 180.60A 188.40 -45.70 234.10 1870 ---- ---- 185.70A 185.70A 193.40 -45.70 239.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 19 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- ---- ---- 202.50A 246.60 ---- ---- 1435 ---- 249.30B ---- 249.30B 241.60 +45.60 196.00 1440 ---- 244.30B ---- 244.30B 236.60 +45.60 191.00 1445 ---- 239.30B ---- 239.30B 231.60 +45.60 186.00 1450 ---- 234.50B ---- 234.50B 226.60 +45.60 181.00 1455 ---- 229.30B ---- 229.30B 221.60 +45.60 176.00 1460 ---- 224.30B ---- 224.30B 216.60 +45.60 171.00 1465 ---- 219.30B ---- 219.30B 211.60 +45.60 166.00 1470 ---- 214.30B ---- 214.30B 206.60 +45.50 161.10 1475 ---- 209.30B ---- 209.30B 201.60 +45.50 156.10 1480 ---- 204.30B ---- 204.30B 196.60 +45.50 151.10 1485 ---- 199.30B ---- 199.30B 191.60 +45.50 146.10 1490 ---- 194.30B ---- 194.30B 186.60 +45.50 141.10 1495 ---- 189.30B ---- 189.30B 181.60 +45.40 136.20 1500 ---- 185.10B ---- 185.10B 176.60 +45.40 131.20 1505 ---- 179.30B ---- 179.30B 171.60 +45.40 126.20 1510 ---- 174.30B ---- 174.30B 166.60 +45.30 121.30 1515 ---- 169.30B ---- 169.30B 161.60 +45.20 116.40 1520 ---- 164.40B ---- 164.40B 156.60 +45.10 111.50 1525 ---- 159.40B ---- 159.40B 151.60 +45.00 106.60 1530 ---- 154.40B ---- 154.40B 146.60 +44.90 101.70 1535 ---- 149.40B ---- 149.40B 141.60 +44.70 96.90 1540 ---- 144.40B ---- 144.40B 136.70 +44.60 92.10 1545 ---- 139.50B ---- 139.50B 131.70 +44.40 87.30 1550 ---- 135.20B ---- 135.20B 126.80 +44.20 82.60 1555 ---- 129.70B ---- 129.70B 121.80 +43.80 78.00 1560 ---- 124.60B ---- 124.60B 116.90 +43.50 73.40 1565 ---- 119.70B ---- 119.70B 112.00 +43.10 68.90 1570 ---- 114.80B ---- 114.80B 107.10 +42.70 64.40 1575 ---- 109.90B ---- 109.90B 102.20 +42.20 60.00 1580 ---- 105.00B ---- 105.00B 97.30 +41.60 55.70 1585 ---- 100.10B ---- 100.10B 92.50 +40.90 51.60 1590 ---- 95.20B ---- 95.20B 87.70 +40.20 47.50 1595 ---- 90.50B ---- 90.50B 83.00 +39.40 43.60 1600 ---- 86.30B ---- 86.20B 78.30 +38.40 39.90 1605 ---- 81.60B ---- 81.60B 73.60 +37.30 36.30 1610 ---- 76.90B ---- 76.80B 69.00 +36.10 32.90 1615 ---- 72.20B ---- 72.20B 64.50 +34.80 29.70 1620 ---- 67.70B ---- 67.70B 60.10 +33.40 26.70 1625 ---- 63.20B ---- 63.10B 55.70 +31.90 23.80 1630 ---- 58.80B ---- 58.80B 51.50 +30.30 21.20 1635 ---- 54.50B ---- 54.50B 47.40 +28.60 2 18.80 1640 ---- 50.30B ---- 50.30B 43.40 +26.90 16.50 1645 ---- 46.20B ---- 46.20B 39.60 +25.20 14.40 8 1650 ---- 42.30B ---- 42.30B 35.90 +23.30 10 12.60 5 6 1655 ---- 38.50B ---- 38.50B 32.50 +21.60 2 10.90 5 1660 ---- 35.00B ---- 35.00B 29.20 +19.80 9.40 1 1665 ---- 31.50B ---- 31.50B 26.10 +18.00 8.10 4 9 1670 22.00 28.30B 22.00 28.30B 23.20 +16.30 7 6.90 21 1675 ---- 25.30B ---- 25.30B 20.50 +14.60 5.90 1 1680 17.30 22.50B 17.30 22.50B 18.10 +13.00 17 5.10 2 1685 10.70 20.00B 10.70 13.80A 15.80 +11.40 4 4.40 2 5 1690 ---- 17.60B ---- 17.60B 13.70 +10.00 3.70 1 1695 15.20 15.40B 15.20 15.10A 11.90 +8.70 3 3.20 4 16 1700 7.80 13.40B 7.80 13.40B 10.20 +7.50 1 2.70 1 28 1705 ---- 11.60B ---- 11.60B 8.70 +6.40 2.30 1710 5.30 10.00B 5.30 10.00B 7.50 +5.60 2 1.90 1 1715 ---- 8.50B ---- 8.50B 6.40 +4.70 1.70 11 1720 ---- 7.30B ---- 7.30B 5.40 +4.00 1.40 10 1725 3.70 6.20B 3.70 3.30A 4.60 +3.40 2 1.20 2 4 1730 ---- 5.20B ---- 5.20B 3.90 +2.80 1.10 1 2 1735 ---- 4.40B ---- 4.40B 3.30 +2.40 .90 7 1740 2.20 3.70B 2.20 3.70B 2.80 +2.00 4 .80 4 1745 ---- 3.10B ---- 3.10B 2.40 +1.70 .70 1750 ---- 2.60B ---- 2.60B 2.00 +1.40 1 .60 2 255 1755 1.00 2.10B 1.00 2.10B 1.70 +1.20 1 .50 5 1760 ---- 1.80B ---- 1.80B 1.40 +.90 .50 3 1765 ---- 1.40B ---- 1.40B 1.10 +.70 .40 4 38 1770 ---- 1.20B ---- 1.20B 1.00 +.70 .30 6 1775 ---- 1.00B ---- 1.00B .80 +.50 .30 5 1780 ---- .80B ---- .80B .70 +.40 .30 1 1785 ---- .70B ---- .70B .50 +.30 .20 1790 ---- .60B ---- .60B .40 +.20 .20 1 1795 ---- .40B ---- .40B .40 +.20 .20 29 1800 ---- .40B ---- .40B .30 +.10 .20 3 1805 ---- .30B ---- .30B .20 +.10 .10 1810 ---- .20B ---- .20B .20 +.10 .10 11 1815 ---- .20B ---- .20B .20 +.10 .10 1820 ---- .20B ---- .20B .10 UNCH .10 1825 ---- .20B ---- .20B .10 UNCH .10 20 20 1830 ---- ---- ---- ---- .10 UNCH .10 30 30 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 6 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 75 557 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 1435 ---- ---- .10A .10A .10 -.10 .20 20 21 1440 ---- ---- .10A .10A .10 -.10 .20 1445 ---- ---- .10A .10A .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 .10 .10 .10 .10 .10 -.20 3 .30 21 1475 ---- ---- .20A .20A .10 -.20 .30 1480 ---- ---- .20A .20A .10 -.20 .30 1485 ---- ---- .20A .20A .10 -.20 .30 1490 ---- ---- .20A .20A .10 -.20 .30 1495 ---- ---- .20A .20A .10 -.30 .40 1500 ---- ---- .20A .20A .10 -.30 .40 1 1505 ---- ---- .20A .20A .10 -.40 .50 1510 .10 .10 .10 .10 .10 -.40 36 .50 1515 ---- ---- .20A .20A .10 -.50 .60 1520 ---- ---- .20A .20A .10 -.60 .70 1525 ---- ---- .20A .20A .10 -.70 .80 1 1530 ---- ---- .20A .20A .10 -.80 .90 3 2 1535 ---- ---- .20A .20A .10 -1.00 1.10 1540 ---- ---- .20A .20A .20 -1.10 1.30 1545 .30 .30 .30 .30 .20 -1.30 1 1.50 2 1550 ---- ---- .30A .30A .20 -1.60 1.80 10 1555 ---- ---- .30A .30A .30 -1.90 2.20 2 1560 ---- ---- .40A .40A .40 -2.20 2.60 2 11 1565 ---- ---- .40A .40A .50 -2.50 3 3.00 12 15 1570 ---- ---- .50A .50A .60 -3.00 4 3.60 2 1575 ---- ---- .60A .60A .70 -3.50 4 4.20 7 258 1580 1.20 1.20 .70A .70A .80 -4.10 5 4.90 12 12 1585 ---- ---- .80A .80A 1.00 -4.70 5.70 4 4 1590 3.80 3.80 1.00A 1.00A 1.20 -5.50 4 6.70 9 9 1595 1.60 1.60 1.20A 1.20A 1.50 -6.30 1 7.80 1 1600 ---- ---- 1.40A 1.40A 1.70 -7.30 1 9.00 1 13 1605 ---- ---- 1.70A 1.70A 2.10 -8.30 10.40 2 1610 ---- ---- 2.00A 2.00A 2.50 -9.50 1 12.00 3 1615 ---- ---- 2.40A 2.40A 3.00 -10.80 13.80 120 1620 9.20 9.20 2.80A 9.90B 3.50 -12.30 3 15.80 3 4 1625 5.60 5.60 3.40A 6.00B 4.20 -13.70 1 17.90 8 1630 ---- ---- 3.90A 3.90A 4.90 -15.40 1 20.30 1635 ---- ---- 4.70A 4.70A 5.80 -17.00 22.80 16 1640 ---- ---- 5.50A 5.50A 6.80 -18.80 25.60 1 4 1645 ---- ---- 6.40A 6.40A 8.00 -20.50 28.50 12 1650 ---- ---- 7.50A 7.50A 9.40 -22.20 7 31.60 3 10 1655 ---- ---- 8.80A 8.80A 10.90 -24.10 35.00 1 1660 ---- ---- 10.20A 10.20A 12.60 -25.90 38.50 2 1665 ---- ---- 11.80A 11.80A 14.50 -27.60 42.10 1670 16.50 16.50 13.50A 13.50A 16.60 -29.40 5 46.00 1675 19.00 19.00 15.50A 19.10B 18.90 -31.10 24 50.00 1680 ---- ---- 17.60A 17.60A 21.40 -32.70 54.10 1685 ---- ---- 19.90A 19.90A 24.20 -34.20 58.40 1690 ---- ---- 22.60A 22.60A 27.10 -35.70 62.80 1695 ---- ---- 25.50A 25.50A 30.20 -37.00 67.20 1700 ---- ---- 28.40A 28.40A 33.60 -38.10 71.70 1705 ---- ---- 31.60A 31.60A 37.10 -39.20 76.30 1710 ---- ---- 35.00A 35.00A 40.80 -40.20 81.00 1715 ---- ---- 38.60A 38.60A 44.70 -41.00 85.70 1720 ---- ---- 42.30A 42.30A 48.80 -41.60 90.40 1725 ---- ---- 46.30A 46.30A 53.00 -42.30 95.30 1730 ---- ---- 50.30A 50.30A 57.30 -42.80 100.10 1735 ---- ---- 54.50A 54.50A 61.70 -43.20 104.90 1740 ---- ---- 58.80A 58.80A 66.10 -43.70 109.80 1745 ---- ---- 63.20A 63.20A 70.70 -44.00 114.70 1750 ---- ---- 67.70A 67.70A 75.30 -44.30 119.60 1755 ---- ---- 72.20A 72.20A 80.00 -44.50 124.50 1760 ---- ---- 76.80A 76.80A 84.70 -44.80 129.50 1765 ---- ---- 81.50A 81.50A 89.50 -44.90 134.40 1770 ---- ---- 86.30A 86.30A 94.30 -45.00 139.30 1775 ---- ---- 91.10A 91.10A 99.10 -45.20 144.30 1780 ---- ---- 96.40A 96.40A 104.00 -45.30 149.30 1785 ---- ---- 101.30A 101.30A 108.80 -45.40 154.20 1790 ---- ---- 106.20A 106.20A 113.80 -45.40 159.20 1795 ---- ---- 111.00A 111.00A 118.70 -45.50 164.20 1800 ---- ---- 115.40A 115.40A 123.60 -45.60 169.20 1805 ---- ---- 120.90A 120.90A 128.60 -45.50 174.10 1810 ---- ---- 125.90A 125.90A 133.50 -45.60 179.10 1815 ---- ---- 130.80A 130.80A 138.50 -45.60 184.10 1820 ---- ---- 135.60A 135.60A 143.50 -45.60 189.10 1825 ---- ---- 140.70A 140.70A 148.40 -45.70 194.10 1830 ---- ---- 145.60A 145.60A 153.40 -45.70 199.10 1835 ---- ---- 150.70A 150.70A 158.40 -45.70 204.10 1840 ---- ---- 155.70A 155.70A 163.40 -45.70 209.10 1845 ---- ---- 160.80A 160.80A 168.40 -45.70 214.10 1850 ---- ---- 164.90A 164.90A 173.40 -45.70 219.10 1855 ---- ---- 170.70A 170.70A 178.40 -45.70 224.10 1860 ---- ---- 175.70A 175.70A 183.40 -45.70 229.10 1865 ---- ---- 180.60A 180.60A 188.40 -45.70 234.10 1870 ---- ---- 185.60A 185.60A 193.40 -45.70 239.10 1875 ---- ---- 190.70A 190.70A 198.40 -45.70 244.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 77 567 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- ---- ---- ---- 245.60 ---- ---- 1450 ---- ---- ---- 211.40A 240.60 ---- ---- 1455 ---- ---- ---- ---- 235.60 +45.60 190.00 1460 ---- ---- ---- ---- 230.60 +45.50 185.10 1465 ---- ---- ---- ---- 225.60 +45.50 180.10 1470 ---- ---- ---- ---- 220.60 +45.40 175.20 1475 ---- ---- ---- ---- 215.60 +45.40 170.20 1480 ---- ---- ---- ---- 210.60 +45.30 165.30 1485 ---- ---- ---- ---- 205.60 +45.20 160.40 1490 ---- ---- ---- ---- 200.60 +45.10 155.50 1495 ---- ---- ---- ---- 195.70 +45.10 150.60 1500 ---- 199.10B ---- 199.00B 190.70 +45.00 145.70 1505 ---- ---- ---- ---- 185.70 +44.90 140.80 1510 ---- ---- ---- ---- 180.80 +44.80 136.00 1515 ---- ---- ---- ---- 175.80 +44.60 131.20 1520 ---- ---- ---- ---- 170.90 +44.60 126.30 1525 ---- ---- ---- ---- 165.90 +44.30 121.60 1530 ---- ---- ---- ---- 161.00 +44.20 116.80 1535 ---- ---- ---- ---- 156.10 +44.00 112.10 1540 ---- ---- ---- ---- 151.20 +43.80 107.40 1545 ---- ---- ---- ---- 146.30 +43.60 102.70 1550 ---- 149.50B ---- 149.50B 141.40 +43.30 98.10 1555 ---- ---- ---- ---- 136.50 +43.00 93.50 1560 ---- ---- ---- ---- 131.70 +42.70 89.00 1565 ---- ---- ---- ---- 126.90 +42.30 84.60 1570 ---- 96.00B ---- 96.00B 122.10 +41.90 80.20 1575 ---- 97.20B ---- 97.20B 117.30 +41.50 75.80 1580 ---- 95.50B ---- 95.50B 112.50 +40.90 71.60 1585 ---- 95.40B ---- 95.40B 107.80 +40.40 67.40 1590 ---- 94.70B ---- 94.70B 103.10 +39.70 63.40 1595 ---- 95.00B ---- 95.00B 98.50 +39.10 59.40 1600 ---- 101.60B ---- 101.60B 93.90 +38.30 55.60 1605 ---- 93.70B ---- 93.70B 89.30 +37.50 51.80 1610 ---- 92.40B ---- 92.40B 84.80 +36.60 48.20 1615 ---- 87.80B ---- 87.70B 80.40 +35.70 44.70 1620 ---- 83.40B ---- 83.40B 76.00 +34.60 41.40 1625 ---- 79.00B ---- 79.00B 71.70 +33.50 38.20 1630 ---- 74.60B ---- 74.50B 67.50 +32.40 35.10 1635 ---- 70.40B ---- 70.40B 63.40 +31.20 32.20 1640 ---- 66.20B ---- 66.20B 59.40 +29.90 29.50 1645 ---- 62.20B ---- 62.20B 55.50 +28.60 26.90 1650 ---- 58.20B ---- 58.20B 51.70 +27.20 24.50 2 2 1655 ---- 54.40B ---- 54.40B 48.10 +25.90 22.20 1660 ---- 50.60B ---- 50.60B 44.60 +24.50 20.10 1665 ---- 47.00B ---- 47.00B 41.20 +23.00 18.20 1 1670 ---- 43.60B ---- 43.60B 38.00 +21.60 16.40 1675 ---- 40.20B ---- 40.20B 34.90 +20.20 14.70 1 1680 ---- 37.00B ---- 37.00B 32.00 +18.80 13.20 1 1685 ---- 34.00B ---- 34.00B 29.20 +17.40 11.80 1690 ---- 31.10B ---- 31.10B 26.60 +16.00 10.60 1695 ---- 28.40B ---- 28.40B 24.20 +14.70 9.50 4 1700 ---- 25.90B ---- 25.90B 22.00 +13.60 8.40 1 2 1705 ---- 23.50B ---- 23.50B 19.80 +12.30 7.50 1710 ---- 21.30B ---- 21.30B 17.90 +11.20 6.70 1715 ---- 19.20B ---- 19.20B 16.10 +10.10 6.00 20 1720 ---- 17.40B ---- 17.40B 14.50 +9.20 5.30 9 9 1725 9.00 15.60B 9.00 10.10A 13.00 +8.20 2 4.80 1730 ---- 14.00B ---- 14.00B 11.60 +7.40 4.20 1735 ---- 12.60B ---- 12.60B 10.40 +6.60 3.80 5 1740 ---- 11.30B ---- 11.30B 9.30 +5.90 3.40 1745 10.30 10.30 10.30 10.30 8.20 +5.20 1 3.00 1750 ---- 9.00B ---- 9.00B 7.40 +4.70 2.70 1755 ---- 8.00B ---- 8.00B 6.50 +4.10 2.40 1760 ---- 7.10B ---- 7.10B 5.80 +3.60 2.20 1765 ---- 6.30B ---- 6.30B 5.20 +3.20 2.00 1770 ---- 5.60B ---- 5.60B 4.60 +2.80 1.80 1775 ---- 5.00B ---- 5.00B 4.10 +2.50 1.60 1780 ---- 4.40B ---- 4.40B 3.70 +2.20 1.50 1785 ---- 3.90B ---- 3.90B 3.30 +2.00 1.30 1 1 1790 ---- 3.50B ---- 3.50B 2.90 +1.70 1.20 1795 ---- 3.10B ---- 3.10B 2.60 +1.50 5 1.10 13 13 1800 ---- 2.80B ---- 2.80B 2.30 +1.30 1 1.00 1805 ---- 2.40B ---- 2.40B 2.10 +1.20 .90 1810 ---- 2.20B ---- 2.20B 1.80 +1.00 .80 1815 ---- 1.90B ---- 1.90B 1.60 +.90 .70 1 1820 ---- 1.70B ---- 1.70B 1.50 +.80 .70 1825 ---- 1.50B ---- 1.50B 1.30 +.70 .60 1830 1.50 1.50 1.50 1.50 1.20 +.60 3 .60 3 1835 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1840 ---- 1.10B ---- 1.10B .90 +.40 .50 2 1845 ---- 1.00B ---- 1.00B .80 +.40 .40 3 1850 ---- .90B ---- .90B .70 +.30 1 .40 6 1855 ---- .80B ---- .80B .70 +.30 .40 1860 ---- .70B ---- .70B .60 +.30 .30 1865 ---- .60B ---- .60B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 26 74 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- .50A .10 ---- ---- 1450 ---- ---- ---- .40A .10 ---- ---- 1455 ---- ---- ---- ---- .10 -.30 .40 1460 ---- ---- ---- ---- .10 -.30 .40 1465 ---- ---- ---- ---- .10 -.40 .50 1470 ---- ---- ---- ---- .10 -.40 .50 1475 ---- ---- .40A .40A .20 -.40 .60 6 1480 ---- ---- .50A .50A .20 -.50 .70 6 6 1485 ---- ---- .50A .50A .20 -.50 .70 1490 ---- ---- .50A .50A .20 -.60 .80 1495 ---- ---- .50A .50A .30 -.60 .90 1500 ---- ---- .50A .50A .30 -.70 1.00 6 12 1505 ---- ---- .50A .50A .30 -.90 1.20 1510 ---- ---- .50A .50A .40 -.90 1.30 1515 .70 .70 .50A .50A .40 -1.10 1 1.50 1 1 1520 ---- ---- .60A .60A .50 -1.20 1.70 1525 ---- ---- .60A .60A .50 -1.40 1.90 1 1530 ---- ---- .70A .70A .60 -1.50 2.10 1535 ---- ---- .70A .70A .70 -1.70 2.40 1540 2.20 2.20 .70 .70 .80 -1.90 3 2.70 1 1 1545 1.00 1.00 .90A .90A .90 -2.10 5 3.00 1550 2.20 2.20 1.00A 1.00A 1.00 -2.40 13 3.40 7 7 1555 1.20 1.20 1.10A 1.10A 1.20 -2.60 1 3.80 1 1 1560 ---- ---- 1.20A 1.20A 1.30 -3.00 4.30 1565 ---- ---- 1.30A 1.30A 1.50 -3.30 4.80 1570 ---- ---- 1.50A 1.50A 1.70 -3.70 5.40 1575 ---- ---- 1.70A 1.70A 1.90 -4.20 6.10 1580 ---- ---- 1.90A 1.90A 2.10 -4.70 6.80 1585 ---- ---- 2.20A 2.20A 2.40 -5.30 7.70 1590 ---- ---- 2.40A 2.40A 2.70 -5.90 8.60 1595 ---- ---- 2.70A 2.70A 3.10 -6.50 9.60 1600 3.70 3.70 3.00A 3.00A 3.40 -7.40 1 10.80 1 11 1605 ---- ---- 3.40A 3.40A 3.90 -8.10 12.00 6 1610 4.60 4.60 3.80A 4.90B 4.40 -9.00 2 13.40 1 2 1615 ---- ---- 4.30A 4.30A 4.90 -10.00 14.90 2 7 1620 ---- ---- 4.80A 4.80A 5.60 -10.90 1 16.50 1625 ---- ---- 5.40A 5.40A 6.30 -12.00 18.30 5 1630 ---- ---- 6.10A 6.10A 7.00 -13.30 3 20.30 3 3 1635 ---- ---- 6.90A 6.90A 7.90 -14.40 1 22.30 1 6 1640 ---- ---- 7.70A 7.70A 8.90 -15.70 24.60 3 1645 ---- ---- 8.60A 8.60A 10.00 -17.00 27.00 3 1650 ---- ---- 9.70A 9.70A 11.20 -18.40 5 29.60 3 1 1655 ---- ---- 10.90A 10.90A 12.60 -19.70 32.30 2 1660 ---- ---- 12.10A 12.10A 14.00 -21.20 35.20 1665 ---- ---- 13.50A 13.50A 15.60 -22.60 38.20 1670 ---- ---- 15.10A 15.10A 17.40 -24.00 41.40 1675 ---- ---- 16.70A 16.70A 19.30 -25.40 44.70 1 1680 ---- ---- 18.50A 18.50A 21.40 -26.80 48.20 1685 ---- ---- 20.50A 20.50A 23.70 -28.10 51.80 1690 ---- ---- 22.60A 22.60A 26.00 -29.60 55.60 1695 ---- ---- 24.90A 24.90A 28.60 -30.80 1 59.40 1700 ---- ---- 27.30A 27.30A 31.30 -32.10 63.40 1705 ---- ---- 29.90A 29.90A 34.20 -33.30 67.50 1710 ---- ---- 32.70A 32.70A 37.30 -34.40 71.70 1715 ---- ---- 35.60A 35.60A 40.50 -35.40 75.90 1720 ---- ---- 38.70A 38.70A 43.80 -36.50 80.30 1725 ---- ---- 42.00A 42.00A 47.30 -37.40 84.70 1730 ---- ---- 45.40A 45.40A 50.90 -38.30 89.20 1735 ---- ---- 48.90A 48.90A 54.70 -39.00 93.70 1740 ---- ---- 52.60A 52.60A 58.50 -39.80 98.30 1745 ---- ---- 56.40A 56.40A 62.50 -40.40 102.90 1750 ---- ---- 60.30A 60.30A 66.60 -41.00 107.60 1755 ---- ---- 64.30A 64.30A 70.80 -41.50 112.30 1760 ---- ---- 68.40A 68.40A 75.10 -42.00 117.10 1765 ---- ---- 72.60A 72.60A 79.40 -42.50 121.90 1770 ---- ---- 76.80A 76.80A 83.90 -42.80 126.70 1775 ---- ---- 81.20A 81.20A 88.40 -43.10 131.50 1780 ---- ---- 85.60A 85.60A 92.90 -43.40 136.30 1785 ---- ---- 90.10A 90.10A 97.50 -43.70 141.20 1790 ---- ---- 94.60A 94.60A 102.10 -44.00 146.10 1795 ---- ---- 99.20A 99.20A 106.80 -44.10 150.90 1800 ---- ---- 103.90A 103.90A 111.50 -44.30 155.80 1805 ---- ---- ---- ---- 116.30 -44.40 160.70 1810 ---- ---- ---- ---- 121.00 -44.70 165.70 1815 ---- ---- ---- ---- 125.80 -44.80 170.60 1820 ---- ---- ---- ---- 130.70 -44.80 175.50 1825 ---- ---- ---- ---- 135.50 -45.00 180.50 1830 ---- ---- ---- ---- 140.30 -45.10 185.40 1835 ---- ---- ---- ---- 145.20 -45.20 190.40 1840 ---- ---- ---- ---- 150.10 -45.20 195.30 1845 ---- ---- ---- ---- 155.00 -45.30 200.30 1850 ---- ---- 151.80A 151.80A 159.90 -45.40 205.30 1855 ---- ---- ---- ---- 164.80 -45.40 210.20 1860 ---- ---- ---- ---- 169.80 -45.40 215.20 1865 ---- ---- ---- ---- 174.70 -45.50 220.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 33 85 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- ---- ---- 201.60A 245.60 ---- ---- 1450 ---- 249.00B ---- 249.00B 240.60 +45.60 195.00 1455 ---- 243.20B ---- 243.20B 235.60 +45.60 190.00 1460 ---- 238.20B ---- 238.20B 230.60 +45.60 185.00 1465 ---- 233.20B ---- 233.20B 225.60 +45.50 180.10 1470 ---- 228.30B ---- 228.30B 220.60 +45.50 175.10 1475 ---- 223.30B ---- 223.30B 215.60 +45.50 170.10 1480 ---- 218.20B ---- 218.20B 210.60 +45.40 165.20 1485 ---- 213.30B ---- 213.30B 205.60 +45.30 160.30 1490 ---- 208.30B ---- 208.30B 200.60 +45.30 155.30 1495 ---- 203.30B ---- 203.30B 195.60 +45.20 150.40 1500 ---- 199.10B ---- 199.10B 190.60 +45.10 145.50 1505 ---- 193.30B ---- 193.20B 185.70 +45.10 140.60 1510 ---- 188.50B ---- 188.50B 180.70 +45.00 135.70 1515 ---- 183.40B ---- 183.40B 175.70 +44.80 130.90 1520 ---- 178.40B ---- 178.40B 170.80 +44.80 126.00 1525 ---- 173.50B ---- 173.40B 165.80 +44.60 121.20 1530 ---- 168.50B ---- 168.50B 160.80 +44.40 116.40 1535 ---- 163.60B ---- 163.60B 155.90 +44.20 111.70 1540 ---- 158.60B ---- 158.60B 151.00 +44.10 106.90 1545 ---- 153.70B ---- 153.70B 146.10 +43.90 102.20 1550 ---- 149.40B ---- 149.30B 141.10 +43.50 97.60 1555 ---- 143.90B ---- 143.90B 136.30 +43.40 92.90 1560 ---- 138.90B ---- 138.90B 131.40 +43.00 88.40 1565 ---- 134.00B ---- 134.00B 126.50 +42.60 83.90 1570 ---- 129.20B ---- 129.10B 121.70 +42.30 79.40 1575 ---- 124.40B ---- 124.40B 116.80 +41.80 75.00 1580 ---- 119.50B ---- 119.50B 112.00 +41.30 70.70 1585 ---- 115.00B ---- 115.00B 107.30 +40.80 66.50 1590 ---- 110.50B ---- 110.50B 102.50 +40.10 62.40 1595 ---- 105.80B ---- 105.80B 97.80 +39.50 58.30 1600 ---- 101.10B ---- 101.10B 93.20 +38.80 54.40 1605 ---- 96.40B ---- 96.40B 88.60 +38.00 50.60 1610 ---- 91.70B ---- 91.70B 84.00 +37.10 46.90 1615 ---- 87.10B ---- 87.10B 79.50 +36.10 43.40 1620 ---- 82.60B ---- 82.50B 75.10 +35.10 40.00 1625 ---- 78.10B ---- 78.10B 70.70 +34.00 36.70 1630 ---- 73.70B ---- 73.70B 66.40 +32.80 33.60 1635 ---- 69.40B ---- 69.30B 62.20 +31.50 30.70 1640 ---- 65.20B ---- 65.20B 58.20 +30.30 27.90 1645 ---- 61.10B ---- 61.10B 54.20 +28.90 25.30 1650 ---- 57.00B ---- 57.00B 50.40 +27.50 22.90 1655 ---- 53.10B ---- 53.10B 46.60 +26.00 20.60 1 1 1660 ---- 49.40B ---- 49.40B 43.10 +24.60 18.50 1665 ---- 45.70B ---- 45.70B 39.60 +23.00 16.60 1670 ---- 42.20B ---- 42.20B 36.40 +21.60 14.80 2 1675 ---- 38.80B ---- 38.80B 33.20 +20.00 13.20 1 1680 ---- 35.60B ---- 35.60B 30.30 +18.60 11.70 1685 ---- 32.50B ---- 32.50B 27.50 +17.10 10.40 1690 ---- 29.60B ---- 29.60B 24.90 +15.70 9.20 1 1 1695 ---- 26.90B ---- 26.90B 22.50 +14.30 8.20 1 1 1700 ---- 24.40B ---- 24.40B 20.20 +13.00 7.20 2 1705 ---- 22.10B ---- 22.10B 18.20 +11.80 6.40 2 1 1710 ---- 19.80B ---- 19.80B 16.20 +10.60 5.60 1715 ---- 17.70B ---- 17.70B 14.50 +9.50 5.00 1 1720 ---- 15.90B ---- 15.90B 12.90 +8.50 4.40 250 1725 ---- 14.20B ---- 14.20B 11.50 +7.60 3.90 1730 ---- 12.70B ---- 12.60B 10.20 +6.80 3.40 1 1735 ---- 11.30B ---- 11.20B 9.00 +6.00 3.00 5 1740 ---- 9.90B ---- 9.90B 7.90 +5.20 2.70 2 1745 ---- 8.80B ---- 8.70B 7.00 +4.60 2.40 1750 6.30 7.80B 6.30 7.80B 6.20 +4.10 1 2.10 1 1755 ---- 6.90B ---- 6.90B 5.40 +3.50 1.90 1760 ---- 6.10B ---- 6.10B 4.80 +3.10 1.70 1 1765 ---- 5.40B ---- 5.40B 4.20 +2.70 1 1.50 3 1770 3.90 4.90 3.90 4.90 3.70 +2.30 4 1.40 6 1775 ---- 4.10B ---- 4.10B 3.30 +2.10 1.20 1 1780 ---- 3.60B ---- 3.60B 2.90 +1.80 1.10 2 1785 ---- 3.20B ---- 3.20B 2.50 +1.50 1.00 5 1790 ---- 2.80B ---- 2.80B 2.20 +1.30 .90 1795 ---- 2.40B ---- 2.40B 2.00 +1.20 1 .80 1800 ---- 2.10B ---- 2.10B 1.80 +1.10 .70 1 1805 ---- 1.90B ---- 1.90B 1.60 +.90 .70 1810 ---- 1.60B ---- 1.60B 1.40 +.80 .60 1815 ---- 1.40B ---- 1.40B 1.20 +.60 .60 1820 ---- 1.30B ---- 1.30B 1.10 +.60 .50 3 1825 ---- 1.10B ---- 1.10B 1.00 +.50 .50 1830 ---- 1.00B ---- 1.00B .90 +.50 .40 8 1835 ---- .80B ---- .80B .80 +.40 .40 2 1840 ---- .70B ---- .70B .70 +.30 .40 1845 ---- .60B ---- .60B .60 +.30 .30 1850 ---- .60B ---- .60B .50 +.20 .30 11 1855 .60 .60 .60 .60 .50 +.20 1 .30 1 1860 ---- .40B ---- .40B .40 +.10 2 .30 2 1865 ---- .40B ---- .40B .40 +.10 .30 10 1870 ---- .30B ---- .30B .40 +.20 .20 1875 ---- .30B ---- .30B .30 +.10 .20 1880 ---- .30B ---- .30B .30 +.10 .20 1885 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 325 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- .30A .10 ---- ---- 1450 ---- ---- ---- ---- .10 -.10 .20 2 1455 ---- ---- ---- ---- .10 -.20 .30 1460 ---- ---- ---- ---- .10 -.20 .30 1465 ---- ---- ---- ---- .10 -.20 .30 1470 ---- ---- .30A .30A .10 -.30 .40 6 1475 ---- ---- .30A .30A .10 -.30 .40 1480 ---- ---- .30A .30A .10 -.40 .50 1485 ---- ---- .30A .30A .10 -.50 .60 1490 ---- ---- .40A .40A .10 -.50 .60 1495 ---- ---- .40A .40A .20 -.50 .70 1 1500 ---- ---- .40A .40A .20 -.60 .80 1505 ---- ---- .40A .40A .20 -.70 1 .90 1510 ---- ---- .40A .40A .20 -.80 1.00 1 1515 ---- ---- .40A .40A .30 -.90 1.20 1520 ---- ---- .50A .50A .30 -1.00 1.30 1525 ---- ---- .50A .50A .40 -1.10 1.50 2 1530 ---- ---- .50A .50A .40 -1.30 1.70 1535 ---- ---- .60A .60A .50 -1.40 1.90 2 1540 ---- ---- .60A .60A .50 -1.70 2.20 1545 ---- ---- .70A .70A .60 -1.90 2.50 2 1550 ---- ---- .70A .70A .70 -2.10 2.80 3 9 1555 .80 .80 .80 .80 .80 -2.40 1 3.20 1 1560 3.00 3.00 .90A .90A .90 -2.70 3 3.60 9 1565 ---- ---- 1.00A 1.00A 1.10 -3.00 4.10 1570 ---- ---- 1.10A 1.10A 1.20 -3.40 4.60 3 1575 ---- ---- 1.30A 1.30A 1.40 -3.80 5.20 1 1580 ---- ---- 1.50A 1.50A 1.60 -4.30 5.90 1 1585 ---- ---- 1.60A 1.60A 1.80 -4.90 6.70 1 1590 ---- ---- 1.90A 1.90A 2.10 -5.40 7.50 6 1595 ---- ---- 2.10A 2.10A 2.40 -6.10 8.50 1600 ---- ---- 2.40A 2.40A 2.70 -6.90 1 9.60 1 1605 ---- ---- 2.70A 2.70A 3.10 -7.70 1 10.80 1 1610 ---- ---- 3.10A 3.10A 3.50 -8.60 12.10 1615 ---- ---- 3.60A 3.60A 4.00 -9.50 13.50 1 1 1620 ---- ---- 4.00A 4.00A 4.60 -10.50 15.10 1625 ---- ---- 4.60A 4.60A 5.20 -11.60 16.80 3 2 1630 ---- ---- 5.20A 5.20A 5.90 -12.80 18.70 1635 ---- ---- 5.80A 5.80A 6.70 -14.10 1 20.80 1 1640 ---- ---- 6.60A 6.60A 7.60 -15.40 23.00 1645 ---- ---- 7.50A 7.50A 8.70 -16.70 25.40 1650 ---- ---- 8.50A 8.50A 9.80 -18.20 28.00 1 1 1655 ---- ---- 9.60A 9.60A 11.10 -19.60 30.70 1 1 1660 ---- ---- 10.80A 10.80A 12.50 -21.10 33.60 1665 ---- ---- 12.20A 12.20A 14.10 -22.50 36.60 1670 ---- ---- 13.60A 13.60A 15.80 -24.10 39.90 1 1675 ---- ---- 15.30A 15.30A 17.70 -25.60 43.30 2 1680 ---- ---- 17.00A 17.00A 19.70 -27.10 46.80 60 1685 ---- ---- 19.00A 19.00A 21.90 -28.60 50.50 7 1690 ---- ---- 21.10A 21.10A 24.30 -30.00 54.30 1695 ---- ---- 23.40A 23.40A 26.90 -31.30 58.20 1700 ---- ---- 25.80A 25.80A 29.60 -32.60 62.20 1705 ---- ---- 28.40A 28.40A 32.50 -33.90 66.40 1710 ---- ---- 31.20A 31.20A 35.60 -35.00 70.60 1715 ---- ---- 34.10A 34.10A 38.90 -36.10 75.00 1720 ---- ---- 37.20A 37.20A 42.30 -37.10 79.40 1725 ---- ---- 40.50A 40.50A 45.80 -38.10 83.90 1730 ---- ---- 43.90A 43.90A 49.50 -38.90 88.40 1735 ---- ---- 47.50A 47.50A 53.30 -39.70 93.00 1740 ---- ---- 51.20A 51.20A 57.30 -40.30 97.60 1745 ---- ---- 55.10A 55.10A 61.30 -41.00 102.30 1750 ---- ---- 59.00A 59.00A 65.50 -41.60 107.10 1755 ---- ---- 63.10A 63.10A 69.70 -42.10 111.80 1760 ---- ---- 67.20A 67.20A 74.10 -42.50 116.60 1765 ---- ---- 71.50A 71.50A 78.50 -42.90 121.40 1770 ---- ---- 75.80A 75.80A 83.00 -43.30 126.30 1775 ---- ---- 80.30A 80.30A 87.50 -43.60 131.10 1780 ---- ---- 84.80A 84.80A 92.10 -43.90 136.00 1785 ---- ---- 89.30A 89.30A 96.80 -44.10 140.90 1790 ---- ---- 93.90A 93.90A 101.50 -44.30 145.80 1795 ---- ---- 98.50A 98.50A 106.20 -44.50 150.70 1800 ---- ---- 103.20A 103.20A 111.00 -44.60 155.60 1805 ---- ---- 108.00A 108.00A 115.80 -44.80 160.60 1810 ---- ---- 112.70A 112.70A 120.60 -44.90 165.50 1815 ---- ---- 117.40A 117.40A 125.50 -45.00 170.50 1820 ---- ---- 122.90A 122.90A 130.30 -45.10 175.40 1825 ---- ---- 127.80A 127.80A 135.20 -45.20 180.40 1830 ---- ---- 132.70A 132.70A 140.10 -45.20 185.30 1835 ---- ---- 137.50A 137.50A 145.00 -45.30 190.30 1840 ---- ---- 142.50A 142.50A 149.90 -45.40 195.30 1845 ---- ---- 147.30A 147.30A 154.80 -45.40 200.20 1850 ---- ---- 151.60A 151.60A 159.80 -45.40 205.20 1855 ---- ---- 157.10A 157.10A 164.70 -45.50 210.20 1860 ---- ---- 162.20A 162.20A 169.70 -45.50 215.20 1865 ---- ---- 167.00A 167.00A 174.60 -45.60 220.20 1870 ---- ---- 172.00A 172.00A 179.60 -45.60 225.20 1875 ---- ---- 176.90A 176.90A 184.50 -45.60 230.10 1880 ---- ---- 181.90A 181.90A 189.50 -45.60 235.10 1885 ---- ---- 186.90A 186.90A 194.50 -45.60 240.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 9 125 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- ---- ---- ---- 245.60 ---- ---- 1450 ---- ---- ---- 211.50A 240.60 ---- ---- 1455 ---- ---- ---- ---- 235.60 ---- ---- 1460 ---- ---- ---- ---- 230.60 ---- ---- 1465 ---- ---- ---- ---- 225.60 +45.30 180.30 1470 ---- ---- ---- ---- 220.70 +45.40 175.30 1475 ---- ---- ---- ---- 215.70 +45.30 170.40 1480 ---- ---- ---- ---- 210.70 +45.20 165.50 1485 ---- ---- ---- ---- 205.70 +45.10 160.60 1490 ---- ---- ---- ---- 200.80 +45.10 155.70 1495 ---- ---- ---- ---- 195.80 +44.90 150.90 1500 ---- 199.20B ---- 199.20B 190.80 +44.80 146.00 1505 ---- ---- ---- ---- 185.90 +44.80 141.10 1510 ---- ---- ---- ---- 180.90 +44.60 136.30 1515 ---- ---- ---- ---- 176.00 +44.50 131.50 1520 ---- ---- ---- ---- 171.10 +44.40 126.70 1525 ---- ---- ---- ---- 166.10 +44.10 122.00 1530 ---- ---- ---- ---- 161.20 +43.90 117.30 1535 ---- ---- ---- ---- 156.30 +43.70 112.60 1540 ---- ---- ---- ---- 151.40 +43.50 107.90 1545 ---- ---- ---- ---- 146.60 +43.30 103.30 1550 ---- 149.80B ---- 149.70B 141.70 +43.00 98.70 1555 ---- ---- ---- ---- 136.90 +42.70 94.20 1560 ---- ---- ---- ---- 132.00 +42.30 89.70 1565 ---- 101.90B ---- 101.90B 127.20 +41.90 85.30 1570 ---- 102.40B ---- 102.40B 122.50 +41.50 81.00 1575 ---- 101.10B ---- 101.10B 117.70 +41.00 76.70 1580 ---- 101.30B ---- 101.30B 113.00 +40.50 72.50 1585 ---- 101.20B ---- 101.20B 108.30 +39.80 68.50 1590 ---- 101.50B ---- 101.40B 103.70 +39.20 64.50 1595 ---- 100.70B ---- 100.70B 99.10 +38.50 60.60 1600 ---- 102.20B ---- 102.10B 94.60 +37.80 56.80 1605 ---- 97.70B ---- 97.70B 90.10 +37.00 53.10 1610 ---- 93.10B ---- 93.00B 85.60 +36.10 49.50 1615 ---- 88.70B ---- 88.70B 81.30 +35.20 46.10 1620 ---- 84.30B ---- 84.30B 77.00 +34.20 42.80 1625 ---- 79.90B ---- 79.80B 72.80 +33.10 39.70 1630 ---- 75.70B ---- 75.70B 68.70 +32.10 36.60 1635 ---- 71.50B ---- 71.50B 64.60 +30.80 33.80 1640 ---- 67.40B ---- 67.40B 60.70 +29.60 31.10 1645 ---- 63.40B ---- 63.40B 56.90 +28.40 28.50 1650 ---- 59.50B ---- 59.50B 53.10 +27.00 26.10 1655 ---- 55.70B ---- 55.70B 49.60 +25.80 23.80 1660 ---- 52.10B ---- 52.10B 46.10 +24.40 21.70 1665 ---- 48.50B ---- 48.50B 42.70 +23.00 19.70 1670 ---- 45.10B ---- 45.10B 39.50 +21.60 17.90 1675 ---- 41.80B ---- 41.80B 36.50 +20.30 16.20 1680 ---- 38.70B ---- 38.70B 33.60 +19.00 14.60 1685 ---- 35.70B ---- 35.70B 30.80 +17.60 13.20 1690 ---- 32.80B ---- 32.80B 28.20 +16.30 11.90 1695 ---- 30.10B ---- 30.10B 25.70 +15.00 10.70 1700 ---- 27.60B ---- 27.60B 23.40 +13.80 9.60 1705 ---- 25.20B ---- 25.20B 21.30 +12.70 8.60 1710 ---- 23.00B ---- 23.00B 19.40 +11.60 7.80 1715 ---- 20.90B ---- 20.90B 17.50 +10.50 7.00 1720 ---- 19.00B ---- 19.00B 15.90 +9.60 6.30 1725 ---- 17.20B ---- 17.20B 14.30 +8.70 5.60 1730 ---- 15.60B ---- 15.60B 12.90 +7.80 5.10 1735 ---- 14.10B ---- 14.10B 11.70 +7.20 4.50 1740 ---- 12.70B ---- 12.70B 10.50 +6.40 4.10 1745 ---- 11.40B ---- 11.40B 9.50 +5.80 3.70 1750 8.90 10.30B 8.70 7.80A 8.50 +5.20 5 3.30 1755 ---- 9.30B ---- 9.30B 7.60 +4.60 3.00 1760 ---- 8.40B ---- 8.40B 6.90 +4.20 2.70 1765 ---- 7.50B ---- 7.50B 6.20 +3.70 1 2.50 1770 ---- 6.70B ---- 6.70B 5.60 +3.40 2.20 1775 ---- 6.00B ---- 6.00B 5.00 +3.00 2.00 1780 ---- 5.40B ---- 5.40B 4.50 +2.60 1.90 1785 ---- 4.90B ---- 4.90B 4.00 +2.30 1 1.70 1790 ---- 4.40B ---- 4.40B 3.60 +2.00 1.60 1795 ---- 3.90B ---- 3.90B 3.30 +1.90 1.40 1800 ---- 3.50B ---- 3.50B 2.90 +1.60 1.30 1805 ---- 3.10B ---- 3.10B 2.70 +1.50 1.20 1810 ---- 2.80B ---- 2.80B 2.40 +1.30 1.10 1815 ---- 2.50B ---- 2.50B 2.10 +1.10 1.00 1820 ---- 2.30B ---- 2.30B 1.90 +1.00 .90 1825 ---- 2.00B ---- 2.00B 1.70 +.80 .90 1830 ---- 1.80B ---- 1.80B 1.60 +.80 .80 1835 ---- 1.60B ---- 1.60B 1.40 +.70 .70 1840 ---- 1.50B ---- 1.50B 1.30 +.60 .70 1845 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1850 1.10 1.20B 1.10 1.20B 1.00 +.40 3 .60 1855 ---- 1.10B ---- 1.10B .90 +.40 .50 1860 .90 1.00 .90 1.00 .80 +.30 5 .50 1865 ---- .90B ---- .90B .70 +.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- .40A .20 ---- ---- 1450 ---- ---- ---- .40A .20 ---- ---- 1455 ---- ---- ---- .40A .20 ---- ---- 1460 ---- ---- ---- .40A .20 ---- ---- 1465 ---- ---- .50A .50A .30 -.30 .60 1470 ---- ---- .50A .50A .30 -.40 .70 1475 ---- ---- .50A .50A .30 -.50 .80 1480 ---- ---- .50A .50A .30 -.60 .90 1485 ---- ---- .50A .50A .40 -.60 1.00 1490 ---- ---- .50A .50A .40 -.70 1.10 1495 ---- ---- .50A .50A .50 -.70 1.20 1500 ---- ---- .60A .60A .50 -.90 1.40 1505 ---- ---- .60A .60A .50 -1.00 1.50 1510 ---- ---- .60A .60A .60 -1.10 1.70 1515 ---- ---- .60A .60A .70 -1.20 1.90 1520 .60 .60 .60 .70B .70 -1.40 2 2.10 1525 ---- ---- .80A .80A .80 -1.50 2.30 1530 .70 .70 .70 .70 .90 -1.70 3 2.60 1535 .90 .90 .90 .90 1.00 -1.90 24 2.90 1540 ---- ---- 1.00A 1.00A 1.10 -2.10 3.20 1545 1.30 1.30 1.10A 1.10A 1.20 -2.40 15 3.60 1550 1.20 1.20 1.20 1.20 1.30 -2.70 5 4.00 1555 ---- ---- 1.40A 1.40A 1.50 -3.00 4.50 1560 ---- ---- 1.60A 1.60A 1.70 -3.30 5.00 1565 ---- ---- 1.70A 1.70A 1.90 -3.70 5.60 1570 ---- ---- 2.00A 2.00A 2.10 -4.20 6.30 1575 ---- ---- 2.20A 2.20A 2.30 -4.70 7.00 1580 ---- ---- 2.40A 2.40A 2.60 -5.20 7.80 1585 ---- ---- 2.70A 2.70A 2.90 -5.80 8.70 1590 ---- ---- 3.00A 3.00A 3.30 -6.40 9.70 1595 ---- ---- 3.40A 3.40A 3.70 -7.10 10.80 1600 ---- ---- 3.70A 3.70A 4.10 -7.90 12.00 1605 ---- ---- 4.20A 4.20A 4.70 -8.60 13.30 1610 ---- ---- 4.60A 4.60A 5.20 -9.50 1 14.70 1615 ---- ---- 5.20A 5.20A 5.80 -10.50 16.30 1620 ---- ---- 5.70A 5.70A 6.50 -11.50 1 18.00 1625 8.50 8.50 6.40A 9.20B 7.30 -12.50 2 19.80 1630 ---- ---- 7.20A 7.20A 8.20 -13.60 21.80 1635 ---- ---- 8.00A 8.00A 9.10 -14.80 1 23.90 1640 ---- ---- 8.90A 8.90A 10.20 -16.00 26.20 1645 ---- ---- 9.90A 9.90A 11.40 -17.20 28.60 1650 15.80 15.80 11.00A 11.00A 12.60 -18.60 38 31.20 1655 ---- ---- 12.30A 12.30A 14.00 -19.90 33.90 1660 ---- ---- 13.60A 13.60A 15.60 -21.10 36.70 1665 ---- ---- 15.10A 15.10A 17.20 -22.60 39.80 1670 ---- ---- 16.60A 16.60A 19.00 -23.90 42.90 1675 ---- ---- 18.30A 18.30A 20.90 -25.30 46.20 1680 ---- ---- 20.20A 20.20A 23.00 -26.60 49.60 1685 ---- ---- 22.20A 22.20A 25.20 -28.00 5 53.20 1690 ---- ---- 24.30A 24.30A 27.60 -29.30 5 56.90 1695 ---- ---- 26.60A 26.60A 30.10 -30.60 60.70 1700 ---- ---- 29.00A 29.00A 32.80 -31.80 64.60 1705 ---- ---- 31.60A 31.60A 35.70 -32.90 68.60 1710 ---- ---- 34.40A 34.40A 38.70 -34.00 72.70 1715 ---- ---- 37.30A 37.30A 41.90 -35.00 76.90 1720 ---- ---- 40.40A 40.40A 45.20 -36.00 81.20 1725 ---- ---- 43.60A 43.60A 48.60 -36.90 85.50 1730 ---- ---- 47.00A 47.00A 52.20 -37.80 90.00 1735 ---- ---- 50.40A 50.40A 56.00 -38.50 94.50 1740 ---- ---- 54.10A 54.10A 59.80 -39.20 99.00 1745 ---- ---- 57.80A 57.80A 63.70 -39.90 103.60 1750 ---- ---- 61.60A 61.60A 67.80 -40.40 108.20 1755 ---- ---- 65.60A 65.60A 71.90 -41.00 112.90 1760 ---- ---- 69.60A 69.60A 76.10 -41.50 117.60 1765 ---- ---- 73.70A 73.70A 80.40 -41.90 122.30 1770 ---- ---- 77.90A 77.90A 84.80 -42.30 127.10 1775 ---- ---- 82.20A 82.20A 89.20 -42.70 131.90 1780 ---- ---- 86.60A 86.60A 93.70 -43.00 136.70 1785 ---- ---- 91.00A 91.00A 98.20 -43.30 141.50 1790 ---- ---- 95.50A 95.50A 102.80 -43.60 146.40 1795 ---- ---- 100.00A 100.00A 107.50 -43.80 151.30 1800 ---- ---- 104.60A 104.60A 112.10 -44.00 156.10 1805 ---- ---- ---- ---- 116.80 -44.20 161.00 1810 ---- ---- ---- ---- 121.60 -44.30 165.90 1815 ---- ---- ---- ---- 126.30 -44.50 170.80 1820 ---- ---- ---- ---- 131.10 -44.60 175.70 1825 ---- ---- ---- ---- 135.90 -44.80 180.70 1830 ---- ---- ---- ---- 140.70 -44.90 185.60 1835 ---- ---- ---- ---- 145.50 -45.00 190.50 1840 ---- ---- ---- ---- 150.40 -45.10 195.50 1845 ---- ---- ---- ---- 155.30 -45.10 200.40 1850 ---- ---- 152.20A 152.20A 160.20 -45.20 205.40 1855 ---- ---- ---- ---- 165.10 -45.20 210.30 1860 ---- ---- ---- ---- 170.00 -45.30 215.30 1865 ---- ---- ---- ---- 174.90 -45.40 220.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 OG DEC22 Gold Option CALL 1000 ---- 684.40B ---- 684.40B 676.60 +45.70 630.90 1010 ---- 674.30B ---- 674.20B 666.60 +45.70 620.90 1020 ---- 664.30B ---- 664.30B 656.60 +45.70 610.90 1025 ---- 659.30B ---- 659.30B 651.60 +45.70 605.90 1030 ---- 654.30B ---- 654.30B 646.60 +45.70 600.90 1040 ---- 644.30B ---- 644.30B 636.60 +45.70 590.90 1050 ---- 634.30B ---- 634.30B 626.60 +45.70 580.90 1060 ---- 624.30B ---- 624.30B 616.60 +45.70 570.90 1070 ---- 614.30B ---- 614.30B 606.60 +45.70 560.90 1075 ---- 609.30B ---- 609.30B 601.60 +45.70 555.90 1080 ---- 604.30B ---- 604.30B 596.60 +45.70 550.90 1085 ---- 599.40B ---- 599.40B 591.60 +45.70 545.90 1090 ---- 594.30B ---- 594.30B 586.60 +45.70 540.90 1095 ---- 589.30B ---- 589.30B 581.60 +45.70 535.90 1100 ---- 584.30B ---- 584.10B 576.60 +45.70 530.90 2 1105 ---- 579.40B ---- 579.40B 571.60 +45.70 525.90 1110 ---- 574.40B ---- 574.40B 566.60 +45.70 520.90 1115 ---- 569.40B ---- 569.40B 561.60 +45.70 515.90 1120 ---- 564.40B ---- 564.40B 556.60 +45.70 510.90 1125 ---- 559.40B ---- 559.40B 551.60 +45.70 505.90 1130 ---- 554.40B ---- 554.40B 546.60 +45.70 500.90 1135 ---- 549.30B ---- 549.30B 541.60 +45.70 495.90 1140 ---- 544.30B ---- 544.20B 536.60 +45.70 490.90 1145 ---- 539.30B ---- 539.20B 531.60 +45.70 485.90 1150 ---- 534.30B ---- 534.30B 526.60 +45.70 480.90 1155 ---- 529.30B ---- 529.20B 521.60 +45.70 475.90 1160 ---- 524.30B ---- 524.20B 516.60 +45.70 470.90 1165 ---- 519.30B ---- 519.20B 511.60 +45.70 465.90 1170 ---- 514.40B ---- 514.40B 506.60 +45.70 460.90 1175 ---- 509.40B ---- 509.30B 501.60 +45.70 455.90 1180 ---- 504.40B ---- 504.40B 496.60 +45.70 450.90 1185 ---- 499.40B ---- 499.40B 491.60 +45.70 445.90 1190 ---- 494.40B ---- 494.40B 486.60 +45.70 440.90 1195 ---- 489.50B ---- 489.50B 481.60 +45.70 435.90 1200 ---- 484.30B ---- 484.30B 476.60 +45.70 430.90 8 1205 ---- 479.50B ---- 479.50B 471.60 +45.70 425.90 1210 ---- 474.40B ---- 474.30B 466.60 +45.70 420.90 1215 ---- 469.40B ---- 469.40B 461.60 +45.70 415.90 1220 ---- 464.30B ---- 464.30B 456.60 +45.70 410.90 1225 ---- 459.40B ---- 459.40B 451.60 +45.70 405.90 1230 ---- 454.30B ---- 454.30B 446.60 +45.70 400.90 1235 ---- 449.40B ---- 449.40B 441.60 +45.70 395.90 1240 ---- 444.20B ---- 444.10B 436.60 +45.70 390.90 1245 ---- 439.20B ---- 439.20B 431.60 +45.70 385.90 1250 ---- 434.30B ---- 434.30B 426.60 +45.70 380.90 1255 ---- 429.20B ---- 429.20B 421.60 +45.70 375.90 1260 ---- 424.20B ---- 424.20B 416.60 +45.70 370.90 1265 ---- 419.30B ---- 419.30B 411.60 +45.70 365.90 1270 ---- 414.20B ---- 414.20B 406.60 +45.70 360.90 1275 ---- 409.40B ---- 409.40B 401.60 +45.70 355.90 1280 ---- 404.30B ---- 404.30B 396.60 +45.70 350.90 1285 ---- 399.30B ---- 399.30B 391.60 +45.70 345.90 1290 ---- 394.30B ---- 394.30B 386.60 +45.70 340.90 1295 ---- 389.30B ---- 389.30B 381.60 +45.70 335.90 1300 ---- 384.30B ---- 384.30B 376.60 +45.70 330.90 1305 ---- 379.30B ---- 379.30B 371.60 +45.70 325.90 1310 ---- 374.30B ---- 374.30B 366.60 +45.70 320.90 1315 ---- 369.30B ---- 369.30B 361.60 +45.70 315.90 1320 ---- 364.30B ---- 364.30B 356.60 +45.70 310.90 1325 ---- 359.30B ---- 359.30B 351.60 +45.70 305.90 1 1330 ---- 354.30B ---- 354.30B 346.60 +45.70 300.90 1335 ---- 349.30B ---- 349.30B 341.60 +45.70 295.90 1340 ---- 344.30B ---- 344.30B 336.60 +45.70 290.90 1345 ---- 339.30B ---- 339.30B 331.60 +45.70 285.90 1350 ---- 334.30B ---- 334.30B 326.60 +45.70 280.90 17 1355 ---- 329.30B ---- 329.30B 321.60 +45.70 275.90 1360 ---- 324.30B ---- 324.30B 316.60 +45.70 270.90 1365 ---- 319.30B ---- 319.30B 311.60 +45.70 265.90 1370 ---- 314.30B ---- 314.30B 306.60 +45.70 260.90 1375 ---- 309.30B ---- 309.30B 301.60 +45.70 255.90 1380 ---- 304.30B ---- 304.30B 296.60 +45.70 250.90 1385 ---- 299.40B ---- 299.40B 291.60 +45.70 245.90 1390 ---- 294.30B ---- 294.30B 286.60 +45.70 240.90 1395 ---- 289.30B ---- 289.30B 281.60 +45.60 236.00 1400 ---- 285.00B ---- 285.00B 276.60 +45.60 231.00 1659 1405 ---- 279.30B ---- 279.30B 271.60 +45.60 226.00 1410 ---- 274.30B ---- 274.30B 266.60 +45.60 221.00 1415 ---- 269.30B ---- 269.30B 261.60 +45.60 216.00 1420 ---- 264.30B ---- 264.30B 256.60 +45.60 211.00 2 1425 ---- 259.30B ---- 259.30B 251.60 +45.60 206.00 1430 ---- 254.30B ---- 254.30B 246.60 +45.60 201.00 1435 ---- 249.90B ---- 249.90B 241.60 +45.60 196.00 1440 ---- 244.90B ---- 244.90B 236.60 +45.50 191.10 1445 ---- 239.90B ---- 239.90B 231.60 +45.50 186.10 2 1450 ---- 235.10B ---- 235.10B 226.60 +45.50 181.10 15 1455 ---- 229.90B ---- 229.90B 221.60 +45.50 176.10 1460 ---- 224.90B ---- 224.90B 216.60 +45.40 171.20 1465 ---- 219.90B ---- 219.90B 211.70 +45.50 166.20 1470 ---- 215.00B ---- 215.00B 206.70 +45.50 161.20 1475 ---- 210.00B ---- 210.00B 201.70 +45.40 156.30 1480 ---- 205.00B ---- 205.00B 196.70 +45.40 151.30 1485 ---- 200.00B ---- 200.00B 191.70 +45.30 146.40 1 1490 ---- 195.00B ---- 194.90B 186.70 +45.20 141.50 19 1495 ---- 190.00B ---- 189.90B 181.70 +45.20 136.50 1500 ---- 185.20B ---- 185.10B 176.70 +45.10 131.60 3 26 1505 ---- 180.00B ---- 180.00B 171.80 +45.10 126.70 1510 ---- 175.00B ---- 175.00B 166.80 +44.90 121.90 1515 ---- 170.10B ---- 170.10B 161.80 +44.80 117.00 1520 ---- 165.10B ---- 165.00B 156.80 +44.60 112.20 25 1525 ---- 160.10B ---- 160.10B 151.90 +44.40 107.50 1530 ---- 155.20B ---- 155.20B 146.90 +44.20 102.70 3 1535 ---- 150.20B ---- 150.20B 142.00 +44.00 98.00 3 1540 ---- 145.30B ---- 145.20B 137.10 +43.70 93.40 8 1545 ---- 140.40B ---- 140.40B 132.20 +43.50 88.70 1 1550 ---- 135.60B ---- 135.60B 127.30 +43.10 84.20 7 1555 ---- 130.60B ---- 130.60B 122.50 +42.80 79.70 1560 ---- 125.70B ---- 125.70B 117.60 +42.40 75.20 35 1565 ---- 120.80B ---- 120.80B 112.80 +41.90 70.90 1 1570 ---- 116.00B ---- 116.00B 107.90 +41.30 66.60 3 1575 ---- 111.20B ---- 111.20B 103.20 +40.80 62.40 1 1580 ---- 106.50B ---- 106.50B 98.40 +40.10 58.30 57 1585 ---- 101.80B ---- 101.80B 93.70 +39.40 54.30 1 1590 ---- 97.00B ---- 97.00B 89.10 +38.70 50.40 3 3 1595 ---- 92.40B ---- 92.40B 84.50 +37.80 46.70 21 1600 57.00 87.70B 57.00 87.70B 79.90 +36.80 11 43.10 21 97 1605 ---- 83.10B ---- 83.10B 75.50 +35.80 39.70 2 1610 49.90 78.60B 49.90 78.60B 71.10 +34.70 9 36.40 4 6 1615 ---- 74.20B ---- 74.20B 66.70 +33.50 33.20 4 1620 45.40 69.80B 44.80 69.80B 62.50 +32.30 16 30.20 27 47 1625 38.60 65.50B 38.60 65.50B 58.30 +30.90 19 27.40 94 163 1630 25.50 61.30B 25.50 61.30B 54.30 +29.50 8 24.80 58 311 1635 25.10 57.20B 25.10 57.20B 50.40 +28.00 2 22.40 74 207 1640 28.00 53.20B 28.00 53.00 46.60 +26.50 28 20.10 56 104 1645 23.40 49.40B 23.40 42.60A 43.00 +25.00 23 18.00 6 153 1650 16.30 45.60B 16.30 36.10A 39.50 +23.40 266 16.10 648 2667 1655 25.30 42.10B 25.30 42.10B 36.20 +21.90 44 14.30 21 251 1660 23.10 38.60B 23.10 38.60B 33.00 +20.30 12 12.70 95 1019 1665 17.00 35.30B 17.00 35.30B 30.00 +18.80 27 11.20 20 283 1670 15.60 32.20B 14.40 32.20B 27.20 +17.30 97 9.90 31 697 1675 17.40 29.30B 17.40 29.30B 24.50 +15.80 624 8.70 39 1768 1680 14.10 26.50B 14.00 24.70A 22.10 +14.40 131 7.70 49 542 1685 8.70 24.20B 8.70 24.20B 19.80 +13.10 138 6.70 14 234 1690 6.70 21.80B 6.70 21.80B 17.70 +11.80 613 5.90 267 1159 1695 9.00 19.70 8.20 18.40A 15.70 +10.50 81 5.20 64 4164 1700 4.40 17.50B 4.40 17.50B 14.00 +9.40 2637 4.60 789 8832 1705 5.90 15.60B 5.90 15.60B 12.40 +8.40 16 4.00 4 213 1710 5.10 13.90B 5.10 10.70A 10.90 +7.40 55 3.50 15 2380 1715 7.30 12.30B 7.00 12.30B 9.60 +6.50 34 3.10 5 774 1720 4.50 10.90B 4.50 10.90B 8.40 +5.70 286 2.70 39 1154 1725 5.20 9.60 5.20 9.60B 7.40 +5.00 594 2.40 29 4542 1730 3.10 8.40B 3.10 8.40B 6.50 +4.40 107 2.10 53 727 1735 1.70 7.40B 1.70 7.40B 5.70 +3.90 89 1.80 4 329 1740 3.80 6.50B 3.80 6.50B 5.00 +3.40 36 1.60 31 889 1745 1.50 5.70B 1.50 3.90A 4.40 +3.00 52 1.40 2 302 1750 1.50 5.00 1.50 5.00 3.80 +2.50 888 1.30 314 6698 1755 1.70 4.30B 1.10A 4.30B 3.40 +2.20 41 1.20 9 444 1760 2.40 3.80B 1.00A 2.30A 3.00 +1.90 31 1.10 18 2643 1765 1.90 3.30B 1.90 3.30B 2.60 +1.70 124 .90 16 554 1770 2.00 2.80B 1.80 2.80B 2.30 +1.50 835 .80 2 2339 1775 2.20 2.40B .70A 2.40B 2.00 +1.20 95 .80 37 3347 1780 1.20 2.10B 1.20 2.10B 1.80 +1.10 25 .70 3 663 1785 1.20 1.80B 1.20 1.80B 1.60 +1.00 120 .60 1 635 1790 ---- 1.60B ---- 1.60B 1.40 +.90 1 .50 11 234 1795 1.40 1.40 1.40 1.40 1.20 +.70 16 .50 4 383 1800 .80 1.20 .80 1.20 1.10 +.70 494 .40 289 9043 1805 1.00 1.10B 1.00 .90A .90 +.50 4 .40 4 516 1810 .60 1.00B .60 1.00B .80 +.40 59 .40 1 624 1815 ---- .80B ---- .80B .70 +.40 4 .30 20 751 1820 .80 .80 .80 .70A .70 +.40 40 .30 1 2604 1825 .80 .80 .80 .60A .60 +.30 21 .30 26 2076 1830 ---- .60B ---- .60B .50 +.20 86 .30 97 926 1835 ---- .50B ---- .50B .50 +.20 .30 300 1840 .40 .40 .40 .40 .40 +.10 1 .30 37 509 1845 .40 .40 .40 .40 .40 +.20 6 .20 1 136 1850 .20 .50 .20 .40 .40 +.20 214 .20 55 6883 1855 .30 .30 .30 .30 .30 +.10 12 .20 721 1860 .20 .30B .20 .30B .30 +.10 5 .20 2 799 1865 .20 .30B .20 .30B .30 +.10 5 .20 6 130 1870 .30 .40 .30 .30A .30 +.10 12 .20 477 1875 ---- ---- ---- ---- .30 +.10 8 .20 3518 1880 ---- ---- ---- ---- .20 UNCH .20 420 1885 ---- ---- ---- ---- .20 UNCH .20 209 1890 ---- ---- ---- ---- .20 UNCH 2 .20 25 193 1895 ---- ---- ---- ---- .20 UNCH 1 .20 177 1900 .20 .30 .20 .30 .20 UNCH 525 .20 157 7396 1905 ---- ---- ---- ---- .20 UNCH .20 321 1910 .20 .20 .20 .20 .20 UNCH 16 .20 536 1915 .30 .30 .30 .30 .20 UNCH 5 .20 340 1920 ---- ---- ---- ---- .20 UNCH 2 .20 704 1925 .20 .20 .20 .20 .20 UNCH 1 .20 10 997 1930 ---- ---- ---- ---- .10 -.10 .20 260 1935 ---- ---- ---- ---- .10 UNCH .10 73 1940 .20 .20 .20 .20 .10 UNCH 9 .10 515 1945 ---- ---- ---- ---- .10 UNCH .10 168 1950 ---- ---- ---- ---- .10 UNCH 109 .10 10900 1955 ---- ---- ---- ---- .10 UNCH .10 413 1960 ---- ---- ---- ---- .10 UNCH .10 2 276 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 ---- ---- ---- ---- .10 UNCH .10 3 446 1975 ---- ---- ---- ---- .10 UNCH .10 1 574 1980 ---- ---- ---- ---- .10 UNCH 24 .10 4 141 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 ---- ---- ---- ---- .10 UNCH .10 1 163 1995 .10 .10 .10 .10 .10 UNCH 1 .10 3 65 2000 .20 .20 .20 .20 .10 UNCH 45 .10 10 14678 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 226 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 ---- ---- ---- ---- .10 UNCH .10 1 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 85 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 .10 .10 .10 .10 .10 UNCH 2 .10 2684 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 .10 .10 .10 .10 .10 UNCH 2 .10 220 2075 .10 .10 .10 .10 .10 UNCH 3 .10 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 .10 .10 .10 .10 .10 UNCH 3 .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 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 ---- 884.30B ---- 884.30B 876.60 +45.70 830.90 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 859.30B ---- 859.30B 851.60 +45.70 805.90 850 ---- 834.30B ---- 834.30B 826.60 +45.70 780.90 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 809.30B ---- 809.30B 801.60 +45.70 755.90 900 ---- 784.30B ---- 784.30B 776.60 +45.70 730.90 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 759.30B ---- 759.30B 751.60 +45.70 705.90 950 ---- 734.30B ---- 734.20B 726.60 +45.70 680.90 975 ---- 709.30B ---- 709.30B 701.60 +45.70 655.90 990 ---- 694.30B ---- 694.30B 686.60 +45.70 640.90 OG JAN23 Gold Option CALL 1000 ---- 698.10B ---- 698.10B 690.60 +45.70 644.90 1050 ---- 648.10B ---- 648.10B 640.60 +45.70 594.90 1100 ---- 598.10B ---- 598.10B 590.60 +45.70 544.90 1150 ---- 548.20B ---- 548.20B 540.60 +45.70 494.90 1175 ---- 523.20B ---- 523.20B 515.60 +45.70 469.90 1200 ---- 498.10B ---- 497.90B 490.60 +45.70 444.90 1225 ---- 473.20B ---- 473.20B 465.60 +45.70 419.90 1250 ---- 448.30B ---- 448.30B 440.60 +45.70 394.90 12 1275 ---- 423.10B ---- 422.90B 415.60 +45.70 369.90 1300 ---- 398.20B ---- 398.20B 390.60 +45.70 344.90 1325 ---- 373.20B ---- 373.20B 365.60 +45.70 319.90 1350 ---- 348.20B ---- 348.20B 340.60 +45.70 294.90 31 1360 ---- 338.20B ---- 338.10B 330.60 +45.60 285.00 1370 ---- 328.10B ---- 328.10B 320.60 +45.50 275.10 1375 ---- 323.30B ---- 323.30B 315.60 +45.50 270.10 1380 ---- 318.30B ---- 318.30B 310.60 +45.50 265.10 1390 ---- 308.40B ---- 308.40B 300.60 +45.40 255.20 1400 ---- 299.10B ---- 299.00B 290.70 +45.30 245.40 13 1410 ---- 288.50B ---- 288.50B 280.70 +45.20 235.50 1420 ---- 278.50B ---- 278.50B 270.80 +45.10 225.70 1425 ---- 273.60B ---- 273.60B 265.80 +45.00 220.80 1430 ---- 268.60B ---- 268.60B 260.90 +45.00 215.90 1440 ---- 258.70B ---- 258.60B 251.00 +44.80 206.20 1445 ---- 253.80B ---- 253.80B 246.10 +44.80 201.30 1450 ---- 249.50B ---- 249.50B 241.10 +44.60 196.50 3 1455 ---- 243.90B ---- 243.90B 236.20 +44.50 191.70 1460 ---- 239.00B ---- 239.00B 231.30 +44.40 186.90 1465 ---- 234.10B ---- 234.10B 226.40 +44.30 182.10 2 1470 ---- 229.20B ---- 229.20B 221.50 +44.20 177.30 1475 ---- 224.30B ---- 224.30B 216.60 +44.00 172.60 1480 ---- 219.40B ---- 219.40B 211.70 +43.90 167.80 1485 ---- 214.50B ---- 214.50B 206.90 +43.80 163.10 1490 ---- 209.80B ---- 209.80B 202.00 +43.50 158.50 1495 ---- 204.80B ---- 204.80B 197.20 +43.40 153.80 1500 200.30 200.60B 200.30 199.50A 192.40 +43.20 1 149.20 7 1505 ---- 195.20B ---- 195.20B 187.60 +43.00 144.60 1510 ---- 190.40B ---- 190.40B 182.80 +42.70 140.10 1 1515 ---- 185.70B ---- 185.70B 178.10 +42.50 135.60 1520 ---- 180.90B ---- 180.90B 173.30 +42.20 131.10 1525 ---- 176.20B ---- 176.20B 168.60 +41.90 126.70 1530 ---- 171.50B ---- 171.50B 163.90 +41.60 122.30 2 1535 ---- 166.80B ---- 166.80B 159.30 +41.30 118.00 1540 ---- 162.20B ---- 162.20B 154.60 +40.90 113.70 3 1545 ---- 157.40B ---- 157.40B 150.00 +40.50 109.50 1550 ---- 153.30B ---- 153.30B 145.40 +40.10 105.30 92 1555 ---- 148.30B ---- 148.10B 140.90 +39.70 101.20 4 1560 ---- 144.20B ---- 144.20B 136.30 +39.10 97.20 1 1565 ---- 139.60B ---- 139.60B 131.90 +38.70 93.20 1570 ---- 135.10B ---- 135.10B 127.40 +38.10 89.30 1575 ---- 130.70B ---- 130.70B 123.00 +37.60 85.40 1580 ---- 126.30B ---- 126.30B 118.70 +37.10 81.60 4 1585 ---- 121.90B ---- 121.90B 114.40 +36.50 77.90 1590 ---- 117.60B ---- 117.60B 110.10 +35.80 74.30 1595 ---- 113.30B ---- 113.30B 105.90 +35.10 70.80 1600 ---- 109.10B ---- 109.10B 101.80 +34.40 67.40 18 151 1605 ---- 104.90B ---- 104.90B 97.70 +33.70 64.00 1610 ---- 100.80B ---- 100.80B 93.80 +33.00 60.80 2 1615 ---- 96.70B ---- 96.70B 89.80 +32.20 57.60 1 1620 ---- 92.80B ---- 92.80B 86.00 +31.40 54.60 3 1625 ---- 88.90B ---- 88.90B 82.20 +30.60 6 51.60 500 537 1630 49.40 85.10B 49.40 85.10B 78.50 +29.70 3 48.80 7 4 1635 ---- 81.40B ---- 81.40B 74.90 +28.80 46.10 1640 63.20 77.70B 63.20 77.70B 71.40 +27.90 1 43.50 11 11 1645 ---- 74.10B ---- 74.10B 67.90 +27.00 40.90 1 2 1650 43.50 70.60B 43.50 70.60B 64.60 +26.10 58 38.50 161 745 1655 41.20 67.20B 41.20 45.30A 61.30 +25.00 2 36.30 16 310 1660 39.70 63.90B 39.70 63.90B 58.20 +24.10 63 34.10 27 318 1665 ---- 60.70B ---- 60.70B 55.10 +23.10 10 32.00 8 71 1670 39.80 57.60B 39.80 57.60B 52.20 +22.20 19 30.00 33 38 1675 49.00 54.60B 49.00 54.30A 49.40 +21.30 281 28.10 98 683 1680 34.90 51.70B 34.90 51.70B 46.60 +20.20 62 26.40 32 281 1685 ---- 48.90B ---- 48.90B 44.00 +19.30 11 24.70 18 260 1690 42.50 46.30B 42.50 46.30B 41.50 +18.40 212 23.10 15 783 1695 38.80 43.90B 38.80 43.90B 39.10 +17.50 234 21.60 2 56 1700 22.30 41.40B 22.30 41.40B 36.80 +16.60 129 20.20 336 1553 1705 32.60 39.10B 32.60 39.10B 34.60 +15.70 64 18.90 3 77 1710 ---- 36.80B ---- 36.70B 32.50 +14.80 17.70 2 265 1715 31.10 34.60B 30.80 34.60B 30.60 +14.10 13 16.50 4 91 1720 18.40 32.60B 18.40 32.60B 28.70 +13.20 58 15.50 8 161 1725 17.90 30.60B 17.90 30.60B 26.90 +12.40 309 14.50 76 278 1730 18.80 28.70B 18.60 28.70B 25.20 +11.70 50 13.50 5 348 1735 15.80 27.00B 15.80 16.10A 23.60 +11.00 136 12.60 77 1788 1740 19.70 25.30B 19.70 20.70A 22.10 +10.30 22 11.80 11 474 1745 15.00 23.70B 15.00 23.70B 20.60 +9.60 5 11.00 246 1750 11.00 22.20B 11.00 21.50A 19.30 +9.00 214 10.30 1287 3167 1755 ---- 20.80B ---- 20.80B 18.00 +8.40 2 9.60 2 63 1760 14.80 19.50B 14.80 15.80A 16.90 +7.90 16 9.00 4 243 1765 ---- 18.20B ---- 18.20B 15.80 +7.40 4 8.40 2 39 1770 15.00 17.00B 15.00 13.80A 14.70 +6.80 13 7.90 27 751 1775 9.80 15.90B 9.80 12.90A 13.80 +6.40 34 7.40 37 694 1780 ---- 14.90B ---- 14.90B 12.90 +6.00 27 6.90 4 351 1785 ---- 13.90B ---- 13.90B 12.00 +5.50 2 6.50 1 34 1790 ---- 13.00B ---- 13.00B 11.30 +5.30 69 6.00 13 64 1795 9.30 12.20B 9.30 12.20B 10.50 +4.80 9 5.70 20 1800 7.30 11.40B 6.50 11.40B 9.80 +4.50 96 5.30 166 3243 1805 6.50 10.60B 6.50 10.60B 9.20 +4.20 66 5.00 4 61 1810 6.70 9.90B 6.70 6.60A 8.60 +3.90 5 4.70 1 484 1815 6.60 9.30B 6.60 7.50A 8.00 +3.60 11 4.40 1 62 1820 5.10 8.70B 5.10 8.70B 7.50 +3.40 22 4.10 3 132 1825 5.20 8.10B 5.20 8.10B 7.00 +3.20 17 3.80 39 352 1830 5.10 7.80 5.10 7.70A 6.50 +2.90 26 3.60 6 188 1835 5.50 7.10B 5.40 7.10B 6.10 +2.70 4 3.40 123 1840 3.30 6.60B 3.30 6.60B 5.70 +2.50 21 3.20 45 133 1845 4.40 6.20B 4.40 6.20B 5.30 +2.30 15 3.00 6 37 1850 4.00 6.00 4.00 6.00 5.00 +2.20 236 2.80 85 1634 1855 3.50 5.40B 3.50 5.40B 4.70 +2.10 30 2.60 3 93 1860 3.30 5.10B 3.30 4.20A 4.40 +1.90 6 2.50 13 842 1865 3.60 4.80B 3.60 4.80B 4.10 +1.70 7 2.40 8 187 1870 3.40 4.50B 3.40 4.50B 3.90 +1.70 11 2.20 1 150 1875 3.20 4.20B 3.20 4.20B 3.70 +1.60 27 2.10 76 1842 1880 3.00 3.90B 3.00 3.90B 3.50 +1.50 10 2.00 4 118 1885 2.50 3.70B 2.50 3.70B 3.30 +1.40 9 1.90 7 91 1890 3.10 3.50B 3.10 3.00A 3.10 +1.30 1 1.80 5 105 1895 2.50 3.30B 2.50 3.30B 2.90 +1.20 5 1.70 49 1900 1.60 3.10B 1.60 3.10B 2.70 +1.10 90 1.60 73 7008 1905 2.10 2.90B 2.10 2.90B 2.60 +1.10 6 1.50 2 18 1910 2.00 2.70B 2.00 2.70B 2.40 +1.00 23 1.40 2 59 1915 1.90 2.50B 1.90 2.50B 2.30 +1.00 18 1.30 7 735 1920 ---- 2.40B ---- 2.40B 2.10 +.80 1.30 9 218 1925 1.70 2.20B 1.70 2.20B 2.00 +.80 13 1.20 1 553 1930 ---- 2.10B ---- 2.10B 1.90 +.80 13 1.10 160 1935 1.10 2.00B 1.10 2.00B 1.80 +.70 1 1.10 7 31 1940 ---- 1.90B ---- 1.90B 1.70 +.70 1.00 7 108 1945 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 131 1950 1.20 1.70B 1.20 1.70B 1.50 +.60 4 .90 780 1955 ---- 1.60B ---- 1.60B 1.50 +.60 .90 18 1960 ---- 1.50B ---- 1.50B 1.40 +.50 5 .90 3 36 1965 ---- 1.40B ---- 1.40B 1.30 +.50 .80 1 19 1970 ---- 1.30B ---- 1.30B 1.30 +.50 1 .80 87 1975 1.20 1.30B 1.20 1.30B 1.20 +.50 3 .70 15 803 1980 ---- 1.20B ---- 1.20B 1.10 +.40 .70 48 1985 ---- 1.20B ---- 1.20B 1.10 +.40 .70 11 1990 .90 1.10B .90 1.10B 1.00 +.30 12 .70 5 44 1995 ---- 1.00B ---- 1.00B 1.00 +.40 .60 26 2000 .90 1.00B .80 1.00B .90 +.30 13 .60 32 6384 2005 ---- .90B ---- .90B .90 +.30 .60 42 2010 ---- .90B ---- .90B .90 +.40 .50 31 2015 .80 .80 .80 .80 .80 +.30 40 .50 40 47 2020 ---- .80B ---- .80B .80 +.30 .50 20 2025 .60 .80B .60 .80B .80 +.30 2 .50 99 2030 ---- .70B ---- .70B .70 +.20 .50 1 61 2035 ---- .70B ---- .70B .70 +.30 .40 8 2040 .70 .70 .70 .70 .70 +.30 1 .40 14 2045 ---- .60B ---- .60B .60 +.20 .40 123 2050 .60 .60 .60 .60 .60 +.20 3 .40 490 2055 .70 .70 .70 .60A .60 +.20 10 .40 49 2060 .50 .50 .50 .50 .60 +.20 1 .40 1 37 2065 ---- .50B ---- .50B .60 +.20 .40 21 2070 .50 .50 .50 .50 .50 +.10 3 .40 2 23 2075 ---- .50B ---- .50B .50 +.10 .40 11 2080 .40 .50 .40 .50 .50 +.10 11 .40 85 2085 ---- ---- ---- ---- .50 +.10 .40 1 2090 .50 .50 .50 .50 .50 +.10 2 .40 15 2095 ---- ---- ---- ---- .50 +.10 .40 23 2100 ---- .40B ---- .40B .50 +.20 .30 705 2105 ---- ---- ---- ---- .40 +.10 .30 29 2110 .40 .40 .40 .40 .40 +.10 1 .30 8 2115 .40 .40 .40 .40 .40 +.10 1 .30 2120 ---- ---- ---- ---- .40 +.10 .30 1 16 2125 .40 .40 .40 .40 .40 +.10 12 .30 517 2130 .40 .40 .40 .40 .40 +.10 7 .30 6 16 2135 ---- ---- ---- ---- .40 +.10 .30 3 2140 ---- ---- ---- ---- .40 +.10 .30 1 49 2145 ---- ---- ---- ---- .40 +.10 .30 2 2150 .30 .30 .30 .30 .40 +.10 9 .30 6 216 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .30 +.10 .20 12 2165 ---- ---- ---- ---- .30 +.10 .20 5 2170 .30 .30 .30 .30 .30 +.10 1 .20 1 11 2175 ---- ---- ---- ---- .30 +.10 .20 179 2180 ---- .30B ---- .30B .30 +.10 .20 1 2185 ---- ---- ---- ---- .30 +.10 .20 15 2190 .30 .30 .30 .30 .30 +.10 8 .20 9 2195 ---- ---- ---- ---- .30 +.10 .20 5 2200 ---- ---- ---- ---- .30 +.10 .20 651 2205 .30 .30 .30 .30 .30 +.10 1 .20 1 2210 .30 .30 .30 .30 .30 +.10 4 .20 27 2215 ---- ---- ---- ---- .30 +.10 .20 2220 ---- ---- ---- ---- .30 +.10 .20 4 2225 ---- .20B ---- .20B .20 +.10 .10 33 2230 .30 .30 .30 .30 .20 +.10 11 .10 12 14 2235 ---- ---- ---- ---- .20 +.10 .10 2240 ---- ---- ---- ---- .20 +.10 .10 14 2245 ---- ---- ---- ---- .20 +.10 .10 1 2250 ---- .20B ---- .20B .20 +.10 .10 7 260 2255 ---- ---- ---- ---- .20 +.10 .10 2260 ---- ---- ---- ---- .20 +.10 .10 2 2 2265 ---- ---- ---- ---- .20 +.10 .10 7 2270 ---- ---- ---- ---- .20 +.10 .10 1 17 2275 ---- ---- ---- ---- .20 +.10 .10 56 2280 ---- ---- ---- ---- .20 +.10 .10 10 148 2290 ---- ---- ---- ---- .20 +.10 .10 19 2300 ---- ---- ---- ---- .20 +.10 .10 9 4508 2310 ---- ---- ---- ---- .20 +.10 .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 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 ---- 798.10B ---- 798.10B 790.60 +45.70 744.90 950 ---- 748.10B ---- 748.10B 740.60 +45.70 694.90 OG FEB23 Gold Option CALL 1000 ---- 697.90B ---- 697.90B 690.60 +45.70 644.90 1025 ---- 673.00B ---- 673.00B 665.60 +45.70 619.90 1050 ---- 648.00B ---- 648.00B 640.60 +45.70 594.90 1075 ---- 623.00B ---- 623.00B 615.60 +45.70 569.90 1100 ---- 598.10B ---- 598.10B 590.60 +45.70 544.90 1125 ---- 573.10B ---- 573.10B 565.60 +45.70 519.90 1150 ---- 548.00B ---- 548.00B 540.60 +45.70 494.90 1175 ---- 523.00B ---- 522.70B 515.60 +45.70 469.90 1200 ---- 498.10B ---- 498.10B 490.60 +45.70 444.90 1 1225 ---- 473.00B ---- 473.00B 465.60 +45.70 419.90 1250 ---- 448.10B ---- 448.10B 440.60 +45.70 394.90 1275 ---- 422.90B ---- 422.70B 415.60 +45.70 369.90 1300 ---- 398.10B ---- 398.10B 390.60 +45.70 344.90 10 1325 ---- 373.30B ---- 373.30B 365.60 +45.50 320.10 1350 ---- 349.10B ---- 349.00B 340.60 +45.30 295.30 5 1360 ---- 338.30B ---- 338.20B 330.70 +45.20 285.50 1370 ---- 328.50B ---- 328.50B 320.70 +45.00 275.70 1375 ---- 323.70B ---- 323.70B 315.80 +45.00 270.80 1380 ---- 318.50B ---- 318.50B 310.80 +44.90 265.90 1390 ---- 308.70B ---- 308.70B 301.00 +44.80 256.20 1400 ---- 299.70B ---- 299.70B 291.10 +44.60 246.50 1410 ---- 289.10B ---- 289.10B 281.30 +44.40 236.90 1420 ---- 279.20B ---- 279.20B 271.50 +44.20 227.30 1425 ---- 274.30B ---- 274.30B 266.70 +44.20 222.50 1430 ---- 269.60B ---- 269.60B 261.80 +44.00 217.80 1440 ---- 259.80B ---- 259.80B 252.10 +43.80 208.30 1445 ---- 255.00B ---- 255.00B 247.30 +43.70 203.60 1450 ---- 250.80B ---- 250.70B 242.40 +43.50 198.90 1 2 1455 ---- 245.30B ---- 245.30B 237.60 +43.30 194.30 1460 ---- 240.50B ---- 240.40B 232.90 +43.30 189.60 1465 ---- 235.70B ---- 235.70B 228.10 +43.10 185.00 1470 ---- 231.10B ---- 231.10B 223.30 +42.80 180.50 1475 ---- 226.20B ---- 226.20B 218.60 +42.70 175.90 1480 ---- 221.40B ---- 221.40B 213.90 +42.50 171.40 1 1485 ---- 216.80B ---- 216.80B 209.20 +42.30 166.90 1 1490 ---- 212.00B ---- 212.00B 204.50 +42.00 162.50 1495 ---- 207.40B ---- 207.40B 199.80 +41.80 158.00 1 1500 ---- 203.40B ---- 203.40B 195.20 +41.50 153.70 15 1505 ---- 198.10B ---- 198.00B 190.60 +41.30 149.30 1 1510 ---- 193.50B ---- 193.50B 186.00 +41.00 145.00 1 1515 ---- 188.90B ---- 188.90B 181.40 +40.60 140.80 2 1520 ---- 184.30B ---- 184.30B 176.90 +40.40 136.50 1 1525 ---- 180.30B ---- 180.30B 172.40 +40.00 132.40 1530 ---- 175.70B ---- 175.70B 167.90 +39.70 128.20 22 1535 ---- 171.20B ---- 171.20B 163.40 +39.20 124.20 1540 ---- 166.80B ---- 166.80B 159.00 +38.90 120.10 1545 ---- 162.30B ---- 162.30B 154.60 +38.50 116.10 1550 157.90 157.90 157.90 155.90A 150.30 +38.10 1 112.20 1 1555 ---- 153.60B ---- 153.60B 146.00 +37.60 108.40 1560 ---- 149.20B ---- 149.20B 141.70 +37.10 104.60 1565 ---- 145.00B ---- 145.00B 137.50 +36.60 100.90 1570 ---- 140.70B ---- 140.70B 133.40 +36.20 97.20 1575 ---- 136.50B ---- 136.50B 129.30 +35.70 93.60 1580 ---- 132.40B ---- 132.40B 125.20 +35.10 90.10 1585 ---- 128.30B ---- 128.30B 121.20 +34.50 86.70 1590 ---- 124.30B ---- 124.30B 117.20 +33.90 83.30 1595 ---- 120.30B ---- 120.30B 113.30 +33.30 80.00 1600 ---- 116.30B ---- 116.20B 109.50 +32.70 8 76.80 7 56 1605 ---- 112.50B ---- 112.50B 105.70 +32.00 73.70 1610 ---- 108.70B ---- 108.70B 101.90 +31.30 70.60 51 1615 ---- 104.90B ---- 104.90B 98.30 +30.60 67.70 4 2 1620 ---- 101.20B ---- 101.20B 94.70 +29.90 64.80 1625 ---- 97.60B ---- 97.60B 91.20 +29.10 1 62.10 13 7 1630 ---- 94.10B ---- 94.10B 87.80 +28.40 59.40 13 13 1635 ---- 90.60B ---- 90.60B 84.40 +27.70 56.70 50 52 1640 57.50 87.10B 57.50 87.10B 81.10 +27.00 6 54.10 1645 ---- 83.80B ---- 83.80B 78.00 +26.30 51.70 1650 ---- 80.50B ---- 80.50B 74.90 +25.60 49.30 10 117 1655 ---- 77.40B ---- 77.40B 71.80 +24.80 47.00 11 14 1660 ---- 74.30B ---- 74.30B 68.90 +24.00 73 44.90 27 1656 1665 ---- 71.30B ---- 71.30B 66.00 +23.20 42.80 2 3 1670 ---- 68.30B ---- 68.30B 63.20 +22.40 40.80 1 1002 1675 ---- 65.50B ---- 65.50B 60.50 +21.60 7 38.90 48 1126 1680 58.50 62.70B 56.50 62.70B 57.80 +20.80 7 37.00 53 179 1685 ---- 60.10B ---- 60.10B 55.30 +20.00 35.30 191 1690 ---- 57.90B ---- 57.80B 52.90 +19.30 33.60 319 1695 ---- 55.30B ---- 55.30B 50.50 +18.60 31.90 44 1700 41.00 53.00 41.00 53.00 48.20 +17.80 56 30.40 252 1935 1705 43.30 50.60B 43.30 50.50B 46.10 +17.20 20 28.90 56 1710 27.70 48.40B 27.70 48.40B 44.00 +16.40 1 27.60 48 1715 37.70 46.20B 37.70 37.50A 41.90 +15.70 74 26.20 11 134 1720 28.80 44.10B 28.80 44.10B 40.00 +15.00 16 25.00 1 66 1725 ---- 42.10B ---- 42.10B 38.20 +14.40 12 23.80 77 199 1730 ---- 40.20B ---- 40.20B 36.40 +13.70 1 22.70 181 1735 ---- 38.40B ---- 38.40B 34.70 +13.10 21.60 201 1740 ---- 36.60B ---- 36.60B 33.10 +12.50 5 20.60 1 882 1745 ---- 34.90B ---- 34.90B 31.60 +11.90 19.70 106 1750 23.30 33.30B 23.30 33.30B 30.10 +11.40 15 18.70 99 6930 1755 31.60 31.80B 31.60 31.50A 28.60 +10.70 1 17.90 41 1760 ---- 30.30B ---- 30.30B 27.30 +10.30 17.00 2 1979 1765 ---- 28.90B ---- 28.90B 25.90 +9.70 16.20 1 124 1770 18.50 27.50B 15.40A 27.50B 24.70 +9.20 24 15.50 813 1775 ---- 26.20B ---- 26.20B 23.50 +8.80 301 14.70 1 640 1780 ---- 25.00B ---- 25.00B 22.40 +8.40 14.00 288 1785 ---- 23.80B ---- 23.80B 21.40 +8.00 13.40 76 1790 ---- 22.70B ---- 22.70B 20.30 +7.60 12.70 300 448 1795 ---- 21.60B ---- 21.60B 19.40 +7.30 12.10 66 1800 12.60 20.60B 12.60 20.60B 18.50 +7.00 118 11.50 41 2658 1805 ---- 19.60B ---- 19.60B 17.60 +6.60 11.00 153 1810 ---- 18.70B ---- 18.70B 16.70 +6.20 10.50 296 1815 ---- 17.80B ---- 17.80B 15.90 +5.90 10.00 60 1820 ---- 17.00B ---- 17.00B 15.20 +5.70 9.50 15 469 1825 ---- 16.20B ---- 16.20B 14.40 +5.30 9.10 4 1098 1830 12.50 15.40B 12.50 12.40A 13.80 +5.10 7 8.70 7 356 1835 ---- 14.70B ---- 14.70B 13.10 +4.80 8.30 24 1840 ---- 14.00B ---- 14.00B 12.50 +4.50 8.00 85 1845 ---- 13.40B ---- 13.40B 11.90 +4.30 7.60 47 1850 9.60 12.90 9.30 12.90 11.40 +4.10 139 7.30 20 3393 1855 ---- 12.20B ---- 12.20B 10.90 +3.90 7.00 63 1860 ---- 11.60B ---- 11.60B 10.40 +3.70 6.70 10 588 1865 ---- 11.10B ---- 11.10B 9.90 +3.50 6.40 39 1870 ---- 10.60B ---- 10.60B 9.40 +3.30 6.10 1 66 1875 9.10 10.20 9.10 10.20 9.00 +3.20 307 5.80 610 1880 ---- 9.70B ---- 9.70B 8.60 +3.10 5.50 1 58 1885 ---- 9.20B ---- 9.20B 8.20 +2.90 5.30 4 42 1890 ---- 8.90B ---- 8.90B 7.90 +2.80 11 5.10 2 87 1895 ---- 8.50B ---- 8.50B 7.50 +2.70 1 4.80 27 1900 4.60 8.20 4.60 8.20 7.20 +2.60 117 4.60 24 3160 1905 ---- 7.70B ---- 7.70B 6.90 +2.50 4.40 1 233 1910 ---- 7.40B ---- 7.40B 6.60 +2.30 2 4.30 4 292 1915 ---- 7.10B ---- 7.10B 6.30 +2.20 4.10 6 34 1920 6.00 6.80B 6.00 5.90A 6.10 +2.20 15 3.90 203 1925 ---- 6.50B ---- 6.50B 5.80 +2.00 70 3.80 53 1178 1930 ---- 6.20B ---- 6.20B 5.60 +2.00 4 3.60 2 31 1935 ---- 5.90B ---- 5.90B 5.30 +1.80 3.50 53 1940 5.10 5.70B 5.10 5.00A 5.10 +1.80 3 3.30 104 1945 ---- 5.40B ---- 5.40B 4.90 +1.70 3.20 17 1950 3.80 5.20B 3.80 5.20B 4.70 +1.60 19 3.10 9 1781 1955 ---- 5.00B ---- 5.00B 4.50 +1.50 3.00 5 1960 ---- 4.80B ---- 4.80B 4.30 +1.40 2.90 71 1965 ---- 4.60B ---- 4.60B 4.10 +1.40 2.70 25 1970 ---- 4.40B ---- 4.40B 4.00 +1.40 2.60 72 1975 ---- 4.20B ---- 4.20B 3.80 +1.30 2.50 480 1980 ---- 4.00B ---- 4.00B 3.70 +1.20 2.50 7 74 1985 ---- 3.90B ---- 3.90B 3.50 +1.10 2.40 416 1990 ---- 3.70B ---- 3.70B 3.40 +1.10 10 2.30 10 52 1995 ---- 3.50B ---- 3.50B 3.20 +1.00 2.20 1 29 2000 2.10 3.40 2.10 3.40 3.10 +1.00 65 2.10 82 2690 2005 3.10 3.30B 3.10 3.30B 3.00 +1.00 8 2.00 46 2010 ---- 3.20B ---- 3.20B 2.90 +.90 2.00 54 130 2015 ---- 3.00B ---- 3.00B 2.80 +.90 1.90 13 2020 ---- 2.90B ---- 2.90B 2.70 +.90 1.80 50 168 2025 ---- 2.80B ---- 2.80B 2.60 +.80 1.80 10 141 2030 ---- 2.70B ---- 2.70B 2.50 +.80 1.70 42 167 2035 2.30 2.60B 2.30 2.60B 2.40 +.70 11 1.70 41 2040 ---- 2.50B ---- 2.50B 2.30 +.70 10 1.60 66 2045 ---- 2.40B ---- 2.40B 2.20 +.70 1.50 1 2050 1.40 2.30B 1.40 2.30B 2.10 +.60 27 1.50 36 2021 2055 ---- 2.20B ---- 2.20B 2.00 +.60 1 1.40 35 2060 ---- 2.10B ---- 2.10B 2.00 +.60 1.40 69 2065 ---- 2.10B ---- 2.10B 1.90 +.60 1.30 22 2070 ---- 2.00B ---- 2.00B 1.80 +.50 1.30 1 117 2075 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 51 2080 ---- 1.80B ---- 1.80B 1.70 +.50 1.20 103 2085 1.70 1.80B 1.70 1.60A 1.60 +.40 40 1.20 40 44 2090 ---- 1.70B ---- 1.70B 1.60 +.50 1.10 39 2095 ---- 1.60B ---- 1.60B 1.50 +.40 1.10 74 2100 ---- 1.60B ---- 1.60B 1.50 +.40 1.10 4 914 2105 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1 2110 1.40 1.50 1.40 1.50 1.40 +.40 50 1.00 50 104 2115 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 21 2120 ---- 1.30B ---- 1.30B 1.30 +.40 .90 46 2125 1.40 1.40 1.40 1.40 1.20 +.30 50 .90 50 53 2130 ---- 1.20B ---- 1.20B 1.20 +.30 .90 24 2135 ---- 1.20B ---- 1.20B 1.10 +.30 .80 12 2140 ---- 1.10B ---- 1.10B 1.10 +.30 .80 10 2145 1.30 1.30 1.30 1.20A 1.10 +.30 20 .80 20 20 2150 ---- 1.10B ---- 1.10B 1.00 +.20 .80 3 278 2155 ---- 1.00B ---- 1.00B 1.00 +.30 .70 9 2160 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1 2165 ---- .90B ---- .90B .90 +.20 .70 3 2170 ---- .90B ---- .90B .90 +.20 .70 2 2175 ---- .90B ---- .90B .90 +.20 .70 122 2180 .80 .90B .80 .90B .90 +.30 1 .60 2185 1.00 1.00 1.00 1.00 .80 +.20 10 .60 19 2190 1.00 1.00 1.00 .90A .80 +.20 10 .60 70 2195 ---- .80B ---- .80B .80 +.20 .60 2200 .80 .80 .80 .80 .80 +.20 5 .60 1 1088 2205 ---- .70B ---- .70B .70 +.20 .50 2210 .70 .70 .70 .70 .70 +.20 60 .50 2 2215 ---- .70B ---- .70B .70 +.20 .50 2220 ---- .70B ---- .70B .70 +.20 .50 1 2225 ---- .60B ---- .60B .60 +.10 .50 44 2230 ---- .60B ---- .60B .60 +.10 .50 1 2235 ---- .60B ---- .60B .60 +.10 .50 50 2240 ---- .60B ---- .60B .60 +.20 .40 2245 ---- .60B ---- .60B .60 +.20 .40 2250 .60 .60 .60 .60 .60 +.20 3 .40 584 2255 ---- .50B ---- .50B .50 +.10 .40 40 2260 .50 .50 .50 .50 .50 +.10 40 .40 1 1 2265 ---- ---- ---- ---- .50 +.10 .40 3 2270 ---- ---- ---- ---- .50 +.10 .40 15 2275 ---- ---- ---- ---- .50 +.10 .40 29 2280 ---- ---- ---- ---- .50 +.10 .40 45 2290 .40 .40 .40 .40 .50 +.10 70 .40 32 2300 ---- .40B ---- .40B .40 +.10 .30 7348 2310 ---- ---- ---- ---- .40 +.10 .30 116 2320 ---- ---- ---- ---- .40 +.10 .30 2325 ---- ---- ---- ---- .40 +.10 .30 47 155 2330 ---- ---- ---- ---- .40 +.10 .30 100 2340 ---- ---- ---- ---- .40 +.10 .30 191 2350 ---- ---- ---- ---- .40 +.10 .30 5 2360 ---- ---- ---- ---- .40 +.10 .30 128 2375 ---- ---- ---- ---- .40 +.10 .30 156 2400 ---- ---- ---- ---- .30 UNCH .30 1054 2425 ---- ---- ---- ---- .30 +.10 .20 2450 ---- ---- ---- ---- .30 +.10 .20 98 2475 ---- ---- ---- ---- .30 +.10 .20 58 2500 ---- ---- ---- ---- .30 +.10 .20 339 2525 ---- ---- ---- ---- .30 +.10 .20 186 2550 ---- ---- ---- ---- .30 +.10 .20 840 2650 ---- ---- ---- ---- .20 +.10 .10 634 3000 ---- ---- ---- ---- .10 UNCH .10 25 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 797.80B ---- 797.60B 790.60 +45.70 744.90 950 ---- 747.90B ---- 747.90B 740.60 +45.70 694.90 975 ---- 722.80B ---- 722.60B 715.60 +45.70 669.90 OG MAR23 Gold Option CALL 1000 ---- 712.40B ---- 712.40B 705.70 +45.80 659.90 1025 ---- 687.90B ---- 687.90B 680.70 +45.80 634.90 1050 ---- 662.90B ---- 662.90B 655.70 +45.80 609.90 1075 ---- 637.90B ---- 637.90B 630.70 +45.80 584.90 1100 ---- 612.90B ---- 612.60B 605.70 +45.80 559.90 1125 ---- 588.00B ---- 588.00B 580.70 +45.80 534.90 1150 ---- 562.60B ---- 562.50B 555.70 +45.80 509.90 1175 ---- 537.90B ---- 537.50B 530.70 +45.80 484.90 1200 ---- 513.10B ---- 513.10B 505.70 +45.80 459.90 1 1225 ---- 488.10B ---- 488.10B 480.70 +45.80 434.90 1250 ---- 463.10B ---- 463.10B 455.70 +45.80 409.90 1275 ---- 438.00B ---- 438.00B 430.70 +45.70 385.00 1300 ---- 414.10B ---- 414.00B 405.70 +45.60 360.10 1325 ---- 388.20B ---- 388.00B 380.80 +45.40 335.40 1350 ---- 364.50B ---- 364.50B 356.00 +45.10 310.90 8 1360 ---- 353.60B ---- 353.60B 346.10 +44.90 301.20 1370 ---- 343.80B ---- 343.70B 336.30 +44.80 291.50 1375 ---- 339.00B ---- 339.00B 331.40 +44.70 286.70 1380 ---- 334.10B ---- 334.10B 326.50 +44.70 281.80 1390 ---- 324.20B ---- 324.20B 316.70 +44.50 272.20 1400 ---- 315.40B ---- 315.30B 307.00 +44.30 262.70 1410 ---- 304.60B ---- 304.60B 297.30 +44.10 253.20 1420 ---- 294.80B ---- 294.80B 287.60 +43.90 243.70 1425 ---- 290.30B ---- 290.20B 282.80 +43.80 239.00 1430 ---- 285.40B ---- 285.30B 278.00 +43.70 234.30 1440 ---- 275.90B ---- 275.90B 268.40 +43.40 225.00 1450 ---- 267.20B ---- 267.20B 258.90 +43.10 215.80 1460 ---- 257.00B ---- 257.00B 249.50 +42.90 206.60 1465 ---- 252.20B ---- 252.20B 244.80 +42.70 202.10 1470 ---- 247.50B ---- 247.50B 240.10 +42.50 197.60 1475 ---- 242.70B ---- 242.70B 235.40 +42.30 193.10 1 1480 ---- 238.00B ---- 238.00B 230.80 +42.10 188.70 1485 ---- 233.60B ---- 233.60B 226.20 +41.90 184.30 1490 ---- 228.80B ---- 228.70B 221.60 +41.70 179.90 1495 ---- 224.30B ---- 224.30B 217.00 +41.50 175.50 1500 ---- 220.40B ---- 220.30B 212.40 +41.20 171.20 2 1505 ---- 215.60B ---- 215.60B 207.90 +41.00 166.90 1510 ---- 211.20B ---- 211.20B 203.40 +40.70 162.70 3 1515 ---- 206.80B ---- 206.80B 198.90 +40.40 158.50 2 1520 ---- 202.30B ---- 202.30B 194.40 +40.10 154.30 1 1525 ---- 197.70B ---- 197.70B 190.00 +39.80 150.20 1530 ---- 193.30B ---- 193.30B 185.60 +39.40 146.20 3 1535 ---- 188.90B ---- 188.80B 181.20 +39.00 142.20 1 1540 ---- 184.50B ---- 184.50B 176.90 +38.70 138.20 1545 ---- 180.20B ---- 180.20B 172.60 +38.30 134.30 1 1550 ---- 175.90B ---- 175.90B 168.30 +37.90 130.40 1555 ---- 171.60B ---- 171.60B 164.10 +37.50 126.60 1560 ---- 167.30B ---- 167.30B 159.90 +37.00 122.90 1565 ---- 163.10B ---- 163.10B 155.80 +36.60 119.20 1570 ---- 159.00B ---- 159.00B 151.70 +36.20 115.50 1575 ---- 154.90B ---- 154.90B 147.60 +35.70 111.90 1580 ---- 150.80B ---- 150.80B 143.60 +35.20 108.40 1585 ---- 146.70B ---- 146.70B 139.70 +34.80 104.90 1590 ---- 142.80B ---- 142.80B 135.80 +34.30 101.50 1595 ---- 138.80B ---- 138.80B 131.90 +33.70 98.20 1600 111.70 135.00B 111.70 135.00B 128.10 +33.20 2 94.90 5 1605 ---- 131.10B ---- 131.10B 124.40 +32.70 91.70 1610 ---- 127.30B ---- 127.30B 120.70 +32.10 88.60 1615 ---- 123.60B ---- 123.60B 117.00 +31.50 85.50 1620 ---- 119.90B ---- 119.80B 113.40 +30.90 82.50 1625 ---- 116.30B ---- 116.30B 109.90 +30.30 79.60 1630 ---- 112.80B ---- 112.80B 106.50 +29.70 76.80 1635 ---- 109.30B ---- 109.30B 103.10 +29.10 74.00 1640 ---- 105.90B ---- 105.90B 99.80 +28.40 71.40 1645 ---- 102.50B ---- 102.50B 96.50 +27.70 68.80 6 1650 ---- 99.20B ---- 99.20B 93.30 +27.10 66.20 112 1655 ---- 96.00B ---- 96.00B 90.20 +26.40 63.80 9 10 1660 ---- 92.80B ---- 92.80B 87.20 +25.80 61.40 1665 ---- 89.80B ---- 89.80B 84.20 +25.10 59.10 1670 ---- 86.70B ---- 86.70B 81.40 +24.50 56.90 14 1675 ---- 83.80B ---- 83.80B 78.60 +23.90 54.70 4 74 1680 ---- 80.90B ---- 80.90B 75.80 +23.20 52.60 240 1685 ---- 78.10B ---- 78.10B 73.20 +22.60 50.60 84 1690 ---- 75.40B ---- 75.40B 70.60 +21.90 48.70 263 1695 ---- 72.70B ---- 72.70B 68.00 +21.20 46.80 3 1700 ---- 70.10B ---- 70.10B 65.60 +20.60 15 45.00 395 1705 ---- 67.60B ---- 67.60B 63.20 +19.90 43.30 12 1710 60.00 65.20B 60.00 58.50A 60.90 +19.30 4 41.60 46 1715 ---- 62.90B ---- 62.90B 58.60 +18.60 40.00 1720 ---- 60.60B ---- 60.60B 56.50 +18.00 38.50 14 1725 ---- 58.40B ---- 58.40B 54.40 +17.40 37.00 309 1730 ---- 56.20B ---- 56.20B 52.30 +16.80 35.50 17 1735 ---- 54.10B ---- 54.10B 50.40 +16.20 34.20 31 1740 ---- 52.10B ---- 52.10B 48.50 +15.60 32.90 5 1745 ---- 50.20B ---- 50.20B 46.70 +15.10 31.60 12 1750 44.90 48.30B 44.90 44.70A 44.90 +14.50 1 30.40 1 248 1755 ---- 46.60B ---- 46.60B 43.20 +14.00 25 29.20 22 1760 41.00 44.90B 41.00 40.00A 41.60 +13.50 37 28.10 149 1765 ---- 43.20B ---- 43.20B 40.00 +12.90 27.10 112 1770 ---- 41.60B ---- 41.60B 38.50 +12.50 26.00 27 1775 35.00 40.10B 35.00 40.10B 37.10 +12.10 198 25.00 294 2685 1780 33.70 38.50B 33.70 38.50B 35.70 +11.60 1 24.10 1 1785 ---- 37.10B ---- 37.10B 34.40 +11.20 23.20 1 22 1790 ---- 35.70B ---- 35.70B 33.10 +10.80 22.30 10 1795 ---- 34.40B ---- 34.40B 31.80 +10.30 21.50 1 1800 29.00 33.10B 29.00 29.50A 30.60 +9.90 270 20.70 879 6937 1805 ---- 31.90B 19.90A 19.90A 29.50 +9.50 20.00 1 1810 ---- 30.70B ---- 30.70B 28.40 +9.20 19.20 27 1815 ---- 29.50B 18.50A 18.50A 27.30 +8.70 18.60 1820 23.90 28.40B 17.80A 28.40B 26.30 +8.40 1 17.90 17 1825 ---- 27.40B 17.20A 17.20A 25.30 +8.00 17.30 344 1830 25.00 26.40B 16.50A 26.40B 24.40 +7.70 1 16.70 75 1835 ---- 25.50B 15.90A 15.90A 23.50 +7.40 16.10 1 1840 ---- 24.60B 15.40A 15.40A 22.60 +7.10 15.50 30 1845 ---- 23.60B 14.90A 14.90A 21.80 +6.80 15.00 30 1850 ---- 22.80B 14.30A 14.30A 21.00 +6.50 14.50 587 951 1855 ---- 22.00B 13.80A 13.80A 20.20 +6.30 25 13.90 100 1860 ---- 21.20B 13.30A 13.30A 19.50 +6.00 13.50 3 1865 ---- 20.40B 12.90A 12.90A 18.80 +5.80 13.00 111 1870 ---- 19.70B 12.40A 12.40A 18.10 +5.60 12.50 6 1875 ---- 19.00B 12.00A 12.00A 17.50 +5.40 12.10 23 1880 ---- 18.40B 11.60A 11.60A 16.90 +5.20 11.70 18 1885 ---- 17.60B 11.20A 11.20A 16.30 +5.00 11.30 1890 ---- 17.00B 10.80A 10.80A 15.70 +4.80 10.90 1 1895 ---- 16.40B 10.40A 10.40A 15.20 +4.60 10.60 99 1900 ---- 15.90B 10.10A 10.10A 14.70 +4.50 68 10.20 29 2330 1905 ---- 15.30B 9.70A 9.70A 14.10 +4.20 9.90 9 1910 ---- 14.80B 9.40A 9.40A 13.70 +4.20 9.50 116 1915 ---- 14.30B 9.10A 9.10A 13.20 +4.00 9.20 4 1920 ---- 13.80B 8.80A 8.80A 12.70 +3.80 8.90 2 1925 12.80 13.30B 8.50A 13.30B 12.30 +3.70 1 8.60 441 1930 ---- 12.90B 8.20A 8.20A 11.90 +3.50 8.40 8 1935 ---- 12.40B 8.00A 8.00A 11.50 +3.40 8.10 5 1940 ---- 12.00B 7.70A 7.70A 11.10 +3.30 7.80 11 1945 ---- 11.60B ---- 11.60B 10.80 +3.30 7.50 7 1950 ---- 11.20B 7.20A 7.20A 10.40 +3.10 7.30 8 1759 1955 ---- 10.90B 7.00A 7.00A 10.10 +3.00 7.10 1960 ---- 10.50B ---- 10.50B 9.70 +2.90 6.80 8 1965 8.30 10.20B 8.30 10.20B 9.40 +2.80 2 6.60 7 1970 ---- 9.90B 6.30A 6.30A 9.10 +2.70 6.40 5 13 1975 8.90 9.50B 8.90 9.50B 8.80 +2.60 5 6.20 64 84 1980 ---- 9.20B 6.00A 6.00A 8.50 +2.40 6.10 1985 ---- 8.90B 5.80A 5.80A 8.20 +2.30 5.90 1990 ---- 8.60B 5.60A 5.60A 8.00 +2.30 5.70 1 1995 ---- 8.30B 5.40A 5.40A 7.70 +2.20 5.50 2000 5.10 8.10B 5.10 8.10B 7.50 +2.20 41 5.30 42 3182 2005 ---- 7.80B 5.10A 5.10A 7.20 +2.00 1 5.20 2010 ---- 7.50B 4.90A 4.90A 7.00 +2.00 5.00 40 53 2015 ---- 7.30B 4.80A 4.80A 6.80 +1.90 4.90 1 2020 5.50 7.10B 5.50 7.10B 6.60 +1.90 14 4.70 75 75 2025 ---- 6.90B 4.50A 4.50A 6.40 +1.80 4.60 57 2030 ---- 6.60B 4.40A 4.40A 6.20 +1.70 4 4.50 45 1450 2035 ---- 6.40B ---- 6.40B 6.00 +1.70 4.30 10 2040 4.10 6.20B 4.10 6.20B 5.80 +1.60 7 4.20 50 50 2045 ---- 6.10B 4.00A 4.00A 5.70 +1.60 4.10 1 2050 5.50 5.90B 3.90A 5.90B 5.50 +1.50 3 4.00 146 2055 ---- 5.70B 3.80A 3.80A 5.30 +1.40 3.90 2060 ---- 5.60B ---- 5.60B 5.20 +1.50 3.70 2065 5.00 5.40B 5.00 5.40B 5.00 +1.40 1 3.60 3 2070 4.60 5.20B 4.60 5.20B 4.90 +1.40 50 3.50 8 2075 ---- 5.10B ---- 5.10B 4.70 +1.30 1 3.40 5100 2080 4.20 4.90B 3.30A 4.90B 4.60 +1.20 25 3.40 29 2085 ---- 4.80B 3.20A 3.20A 4.50 +1.20 3.30 2090 ---- 4.70B 3.10A 3.10A 4.30 +1.10 3.20 55 2095 ---- 4.50B 3.00A 3.00A 4.20 +1.10 1 3.10 10 2100 3.80 4.40B 2.90A 4.40B 4.10 +1.10 19 3.00 2902 2105 ---- 4.20B ---- 4.20B 4.00 +1.10 2.90 15 2110 ---- 4.10B ---- 4.10B 3.90 +1.10 2.80 3 2115 ---- 3.90B 2.70A 2.70A 3.80 +1.00 2.80 2120 ---- 3.80B 2.60A 2.60A 3.60 +.90 2.70 2125 ---- 3.80B ---- 3.80B 3.50 +.90 2.60 5 2130 ---- 3.60B ---- 3.60B 3.40 +.90 2.50 4 2135 2.90 3.50B 2.40A 3.50B 3.40 +.90 5 2.50 2140 ---- 3.40B ---- 3.40B 3.30 +.90 2.40 1 2145 ---- 3.30B ---- 3.30B 3.20 +.90 2.30 2150 ---- 3.30B ---- 3.30B 3.10 +.80 2.30 815 2155 ---- 3.10B ---- 3.10B 3.00 +.80 2.20 2160 ---- 3.10B 2.10A 2.10A 2.90 +.70 2.20 2165 ---- 3.00B ---- 3.00B 2.80 +.70 2.10 2170 ---- 2.90B ---- 2.90B 2.80 +.80 2.00 1 2175 ---- 2.90B ---- 2.90B 2.70 +.70 2.00 2180 ---- 2.70B ---- 2.70B 2.60 +.70 1.90 1 2185 ---- 2.70B ---- 2.70B 2.50 +.60 1.90 2190 ---- 2.60B ---- 2.60B 2.50 +.70 1.80 10 2195 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 1 2200 2.20 2.50B 2.20 2.50B 2.30 +.50 12 1.80 6754 2205 ---- 2.40B ---- 2.40B 2.30 +.60 1.70 1 2210 ---- 2.30B ---- 2.30B 2.20 +.50 1.70 2215 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 2220 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 2225 ---- 2.20B ---- 2.20B 2.10 +.60 1.50 35 2230 ---- 2.10B ---- 2.10B 2.00 +.50 1.50 2235 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 2240 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 2245 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 2250 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 2530 2255 ---- 1.80B ---- 1.80B 1.80 +.50 1.30 2260 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 2265 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 3 2270 ---- 1.70B ---- 1.70B 1.70 +.50 1.20 3 2275 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 12 2280 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 9 2290 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 9 2300 1.40 1.50B 1.40 1.50B 1.40 +.30 21 1.10 1 1253 2305 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 2 2310 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 7 2320 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2 2325 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 51 2330 ---- 1.30B ---- 1.30B 1.30 +.40 .90 13 2340 ---- 1.20B ---- 1.20B 1.20 +.30 .90 2 2350 1.20 1.20 1.20 1.20 1.20 +.30 30 .90 30 50 2360 ---- 1.10B ---- 1.10B 1.10 +.30 .80 15 2370 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1 2375 ---- 1.00B ---- 1.00B 1.00 +.20 .80 55 2400 ---- .90B ---- .90B .90 +.20 .70 468 2425 ---- .80B ---- .80B .90 +.30 .60 2450 ---- .70B ---- .70B .80 +.20 .60 40 2475 ---- .60B ---- .60B .70 +.20 .50 1 2500 .50 .70 .50 .70 .70 +.20 75 .50 149 2525 ---- ---- ---- ---- .60 +.10 .50 7 2550 ---- ---- ---- ---- .60 +.20 .40 171 2600 ---- ---- ---- ---- .50 +.10 .40 153 2650 ---- ---- ---- ---- .40 UNCH .40 53 2700 ---- ---- ---- ---- .40 +.10 .30 690 2750 ---- ---- ---- ---- .30 UNCH .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .20 -.10 .30 240 2950 ---- ---- ---- ---- .20 -.10 .30 390 3000 ---- ---- ---- ---- .20 -.10 .30 850 OG APR23 Gold Option CALL 1000 ---- 712.50B ---- 712.30B 705.70 +45.80 659.90 1025 ---- 687.20B ---- 687.20B 680.70 +45.80 634.90 1050 ---- 662.40B ---- 662.30B 655.70 +45.80 609.90 1075 ---- 637.40B ---- 637.30B 630.70 +45.80 584.90 1100 ---- 612.30B ---- 612.20B 605.70 +45.80 559.90 1125 ---- 587.20B ---- 587.20B 580.70 +45.80 534.90 1150 ---- 562.30B ---- 562.30B 555.70 +45.80 509.90 1175 ---- 537.40B ---- 537.30B 530.70 +45.80 484.90 1200 ---- 512.70B ---- 512.40B 505.70 +45.80 459.90 1225 ---- 487.50B ---- 487.50B 480.70 +45.80 434.90 1250 ---- 463.80B ---- 463.70B 455.70 +45.70 1 410.00 1275 ---- 437.40B ---- 437.30B 430.70 +45.50 385.20 1300 ---- 414.40B ---- 414.40B 405.90 +45.30 360.60 24 1325 ---- 388.40B ---- 388.40B 381.20 +45.00 336.20 1350 ---- 365.30B ---- 365.30B 356.60 +44.60 312.00 1360 ---- 353.70B ---- 353.70B 346.90 +44.50 302.40 1370 ---- 344.60B ---- 344.60B 337.20 +44.30 292.90 1375 ---- 339.80B ---- 339.80B 332.30 +44.20 288.10 1380 ---- 335.00B ---- 335.00B 327.50 +44.10 283.40 1390 ---- 325.30B ---- 325.30B 317.90 +43.90 274.00 1400 ---- 316.80B ---- 316.80B 308.30 +43.70 1 264.60 16 1410 ---- 306.10B ---- 306.10B 298.80 +43.50 255.30 1420 ---- 296.70B ---- 296.70B 289.30 +43.20 246.10 1425 ---- 291.50B ---- 291.50B 284.60 +43.10 241.50 1430 ---- 287.20B ---- 287.20B 279.90 +42.90 237.00 1440 ---- 277.60B ---- 277.50B 270.50 +42.50 228.00 1450 ---- 269.40B ---- 269.40B 261.30 +42.30 219.00 1460 ---- 259.10B ---- 259.10B 252.00 +41.80 210.20 1465 ---- 254.60B ---- 254.60B 247.50 +41.70 205.80 1470 ---- 250.10B ---- 250.10B 242.90 +41.50 201.40 1475 ---- 245.70B ---- 245.70B 238.30 +41.20 197.10 1480 ---- 241.80B ---- 241.80B 233.80 +41.00 192.80 1485 ---- 237.30B ---- 237.20B 229.30 +40.70 188.60 1490 ---- 232.80B ---- 232.70B 224.90 +40.50 184.40 1495 ---- 228.30B ---- 228.30B 220.40 +40.20 180.20 1500 ---- 223.90B ---- 223.90B 216.00 +40.00 176.00 3 3 1505 ---- 219.40B ---- 219.30B 211.60 +39.70 171.90 1510 ---- 215.00B ---- 214.90B 207.20 +39.30 167.90 1 1515 ---- 210.70B ---- 210.70B 202.90 +39.10 163.80 1 1520 ---- 206.30B ---- 206.30B 198.60 +38.70 159.90 1525 ---- 202.00B ---- 202.00B 194.30 +38.40 155.90 1530 ---- 197.70B ---- 197.70B 190.10 +38.10 152.00 1535 ---- 193.40B ---- 193.40B 185.90 +37.70 148.20 1540 ---- 189.20B ---- 189.10B 181.70 +37.30 144.40 1 1545 ---- 185.00B ---- 185.00B 177.60 +36.90 140.70 1550 ---- 180.90B ---- 180.90B 173.50 +36.50 137.00 1555 ---- 176.80B ---- 176.80B 169.50 +36.20 133.30 1560 ---- 172.70B ---- 172.70B 165.50 +35.70 129.80 1565 ---- 168.70B ---- 168.70B 161.50 +35.30 126.20 1570 ---- 164.70B ---- 164.70B 157.60 +34.80 122.80 1575 ---- 160.80B ---- 160.80B 153.70 +34.40 119.30 1580 ---- 156.90B ---- 156.90B 149.90 +33.90 116.00 1585 ---- 153.00B ---- 153.00B 146.20 +33.50 112.70 2 1590 ---- 149.20B ---- 149.20B 142.40 +32.90 109.50 1595 ---- 145.50B ---- 145.50B 138.80 +32.50 106.30 1600 ---- 141.80B ---- 141.80B 135.10 +31.90 103.20 65 1605 ---- 138.10B ---- 138.10B 131.60 +31.50 100.10 1610 ---- 134.50B ---- 134.50B 128.10 +31.00 97.10 1615 ---- 131.00B ---- 131.00B 124.60 +30.40 94.20 1620 ---- 127.50B ---- 127.50B 121.20 +29.80 91.40 1625 ---- 124.00B ---- 124.00B 117.90 +29.30 88.60 1 1630 ---- 120.70B ---- 120.70B 114.60 +28.80 85.80 1 1635 ---- 117.30B ---- 117.30B 111.40 +28.20 83.20 1640 ---- 114.10B ---- 114.10B 108.20 +27.60 80.60 1645 ---- 110.90B ---- 110.90B 105.10 +27.00 78.10 1650 ---- 107.70B ---- 107.70B 102.10 +26.50 107 75.60 9 120 1655 ---- 104.70B ---- 104.70B 99.10 +25.90 73.20 1660 ---- 101.70B ---- 101.70B 96.20 +25.30 70.90 4 1665 ---- 98.70B ---- 98.70B 93.40 +24.80 68.60 5 1670 ---- 95.80B ---- 95.80B 90.60 +24.20 66.40 56 1675 ---- 93.00B ---- 93.00B 87.90 +23.70 64.20 28 1680 74.10 90.20B 73.70 90.20B 85.20 +23.10 3 62.10 4 7 1685 ---- 87.50B ---- 87.50B 82.60 +22.50 4 60.10 6 1690 ---- 84.90B ---- 84.90B 80.10 +21.90 58.20 13 1695 ---- 82.30B ---- 82.30B 77.60 +21.30 56.30 4 1700 62.20 79.80B 62.20 72.70A 75.20 +20.80 10 54.40 20 747 1705 ---- 77.40B ---- 77.40B 72.90 +20.30 52.60 225 1710 ---- 75.00B ---- 75.00B 70.60 +19.70 50.90 2 1715 ---- 72.70B ---- 72.70B 68.40 +19.10 49.30 2 251 1720 62.50 70.40B 62.50 70.40B 66.30 +18.60 3 47.70 103 1725 ---- 68.30B ---- 68.30B 64.20 +18.10 107 46.10 5 217 1730 ---- 66.10B ---- 66.10B 62.20 +17.60 44.60 2 1735 ---- 64.10B ---- 64.10B 60.20 +17.00 43.20 1 1740 ---- 62.10B ---- 62.10B 58.30 +16.50 41.80 150 1745 ---- 60.10B ---- 60.10B 56.50 +16.00 40.50 1750 ---- 58.30B ---- 58.30B 54.70 +15.50 6 39.20 6 923 1755 ---- 56.40B ---- 56.40B 53.00 +15.00 38.00 1760 ---- 54.70B ---- 54.70B 51.30 +14.50 36.80 50 1765 ---- 53.00B ---- 53.00B 49.70 +14.10 35.60 1770 ---- 51.30B ---- 51.30B 48.20 +13.70 3 34.50 107 1775 ---- 49.70B ---- 49.70B 46.70 +13.30 33.40 103 1780 ---- 48.10B 32.30A 32.30A 45.20 +12.80 32.40 1 6 1785 ---- 46.60B ---- 46.60B 43.80 +12.50 31.30 1790 ---- 45.20B 30.30A 30.30A 42.40 +12.00 30.40 5 1795 ---- 43.80B ---- 43.80B 41.10 +11.70 29.40 1800 ---- 42.40B 28.40A 28.40A 39.80 +11.30 28.50 19 979 1805 ---- 41.10B ---- 41.10B 38.60 +11.00 27.60 12 1810 ---- 39.80B 26.70A 26.70A 37.40 +10.60 3 26.80 11 1815 ---- 38.60B 25.90A 25.90A 36.20 +10.20 26.00 1820 ---- 37.40B 25.10A 25.10A 35.10 +9.90 25.20 100 1825 ---- 36.30B ---- 36.30B 34.10 +9.70 24.40 64 1830 ---- 35.20B 23.60A 23.60A 33.00 +9.30 23.70 30 1835 ---- 34.10B 22.90A 22.90A 32.00 +9.00 23.00 6 1840 ---- 33.10B 22.20A 22.20A 31.10 +8.80 22.30 67 1845 ---- 32.10B 21.60A 21.60A 30.10 +8.40 21.70 2 1850 ---- 31.20B 20.90A 20.90A 29.20 +8.20 21.00 1660 1855 ---- 30.20B ---- 30.20B 28.30 +7.90 20.40 1860 ---- 29.30B ---- 29.30B 27.50 +7.70 19.80 1865 ---- 28.50B 19.20A 19.20A 26.70 +7.40 19.30 1 1870 ---- 27.60B 18.70A 18.70A 25.90 +7.10 18.80 1 1875 ---- 26.80B 18.10A 18.10A 25.10 +6.90 18.20 1 143 1880 ---- 26.00B 17.50A 17.50A 24.40 +6.70 1 17.70 3 7 1885 19.30 25.30B 17.10A 25.20B 23.70 +6.40 1 17.30 1890 ---- 24.50B 16.60A 16.60A 23.00 +6.20 16.80 503 1895 ---- 23.90B 16.10A 16.10A 22.30 +6.00 16.30 1 1900 ---- 23.10B 15.70A 15.70A 21.70 +5.80 15.90 1 1595 1905 ---- 22.40B 15.20A 15.20A 21.10 +5.60 15.50 1910 ---- 21.80B 14.80A 14.80A 20.50 +5.40 15.10 1915 ---- 21.20B 14.40A 14.40A 19.90 +5.30 14.60 1920 ---- 20.60B 14.00A 14.00A 19.30 +5.00 14.30 1925 ---- 20.00B 13.60A 13.60A 18.80 +4.90 13.90 1 639 1930 ---- 19.50B 13.30A 13.30A 18.30 +4.80 13.50 1935 ---- 19.00B 12.90A 12.90A 17.70 +4.60 13.10 37 1940 ---- 18.40B 12.50A 12.50A 17.20 +4.40 12.80 4 1945 ---- 17.90B 12.20A 12.20A 16.80 +4.40 12.40 13 1950 13.30 17.40B 11.90A 17.40B 16.30 +4.20 1 12.10 1114 1955 ---- 16.90B 11.60A 11.60A 15.90 +4.10 11.80 1960 ---- 16.50B 11.30A 11.30A 15.40 +3.90 11.50 4 1965 ---- 16.00B 11.00A 11.00A 15.00 +3.80 11.20 16 1970 ---- 15.60B 10.70A 10.70A 14.60 +3.70 10.90 43 1975 ---- 15.20B 10.40A 10.40A 14.20 +3.60 10.60 467 1980 ---- 14.80B 10.20A 10.20A 13.80 +3.40 10.40 254 1985 ---- 14.40B 9.90A 9.90A 13.50 +3.40 10.10 10 1990 ---- 14.00B 9.70A 9.70A 13.10 +3.30 9.80 1995 ---- 13.70B 9.40A 9.40A 12.80 +3.20 9.60 2000 10.90 13.30B 9.20A 10.70A 12.40 +3.10 1 9.30 1 1123 2005 ---- 13.00B 8.90A 8.90A 12.10 +3.00 9.10 2010 ---- 12.60B 8.70A 8.70A 11.80 +2.90 8.90 10 2015 ---- 12.30B 8.50A 8.50A 11.50 +2.80 8.70 7 2020 ---- 11.90B 8.30A 8.30A 11.20 +2.70 8.50 71 2025 ---- 11.70B 8.10A 8.10A 10.90 +2.60 8.30 326 2030 ---- 11.40B 7.90A 7.90A 10.70 +2.70 8.00 6 2035 ---- 11.10B 7.70A 7.70A 10.40 +2.50 7.90 2040 ---- 10.80B 7.50A 7.50A 10.10 +2.40 7.70 150 2045 ---- 10.50B 7.30A 7.30A 9.90 +2.40 7.50 5 2050 ---- 10.30B 7.20A 7.20A 9.60 +2.30 7.30 839 2055 ---- 10.00B 7.00A 7.00A 9.40 +2.30 7.10 2060 ---- 9.80B 6.80A 6.80A 9.20 +2.30 6.90 5 2065 ---- 9.50B 6.70A 6.70A 8.90 +2.10 6.80 2070 ---- 9.30B 6.50A 6.50A 8.70 +2.10 6.60 6 2075 ---- 9.00B 6.40A 6.40A 8.50 +2.00 6.50 65 2080 ---- 8.80B 6.20A 6.20A 8.30 +2.00 6.30 2085 ---- 8.60B 6.10A 6.10A 8.10 +1.90 6.20 2090 ---- 8.40B 5.90A 5.90A 7.90 +1.90 6.00 2095 ---- 8.20B 5.80A 5.80A 7.70 +1.80 5.90 6 2100 ---- 8.00B 5.60A 5.60A 7.50 +1.70 5.80 772 2105 ---- 7.80B 5.50A 5.50A 7.40 +1.80 5.60 2110 ---- 7.60B 5.40A 5.40A 7.20 +1.70 5.50 2115 ---- 7.50B 5.30A 5.30A 7.00 +1.60 5.40 2120 ---- 7.30B 5.20A 5.20A 6.90 +1.60 5.30 2 2125 ---- 7.10B 5.00A 5.00A 6.70 +1.60 5.10 6 2130 ---- 6.90B 4.90A 4.90A 6.50 +1.50 5.00 2 2135 ---- 6.80B 4.80A 4.80A 6.40 +1.50 4.90 2140 ---- 6.60B 4.70A 4.70A 6.30 +1.50 4.80 10 2145 ---- 6.40B 4.60A 4.60A 6.10 +1.40 4.70 2150 ---- 6.30B 4.50A 4.50A 6.00 +1.40 4.60 41 2155 ---- 6.20B ---- 6.20B 5.90 +1.40 4.50 2160 ---- 6.00B 4.30A 4.30A 5.70 +1.30 4.40 2165 ---- 5.90B ---- 5.90B 5.60 +1.30 4.30 2170 ---- 5.80B ---- 5.80B 5.50 +1.30 4.20 8 2175 ---- 5.60B 4.00A 4.00A 5.40 +1.30 4.10 20 2180 ---- 5.50B ---- 5.50B 5.20 +1.20 4.00 9 2185 ---- 5.40B 3.90A 3.90A 5.10 +1.10 4.00 2190 ---- 5.30B 3.80A 3.80A 5.00 +1.10 3.90 2195 ---- 5.10B 3.70A 3.70A 4.90 +1.10 3.80 2200 ---- 5.00B 3.60A 3.60A 4.80 +1.10 1 3.70 999 2205 ---- 4.90B ---- 4.90B 4.70 +1.10 3.60 9 2210 ---- 4.80B ---- 4.80B 4.60 +1.10 3.50 2 2215 ---- 4.70B 3.40A 3.40A 4.50 +1.00 3.50 2220 ---- 4.60B ---- 4.60B 4.40 +1.00 3.40 2225 ---- 4.50B ---- 4.50B 4.30 +1.00 3.30 7 2230 ---- 4.40B ---- 4.40B 4.30 +1.10 3.20 2235 ---- 4.30B ---- 4.30B 4.20 +1.00 3.20 2240 ---- 4.20B ---- 4.20B 4.10 +1.00 3.10 14 2245 ---- 4.20B 3.00A 3.00A 4.00 +.90 3.10 7 2250 ---- 4.00B ---- 4.00B 3.90 +.90 3.00 812 2255 ---- 3.90B ---- 3.90B 3.80 +.90 2.90 2260 ---- 3.90B ---- 3.90B 3.80 +.90 2.90 2265 ---- 3.80B ---- 3.80B 3.70 +.90 2.80 2270 ---- 3.70B ---- 3.70B 3.60 +.90 2.70 2275 2.70 3.60B 2.70 3.60B 3.50 +.80 14 2.70 100 2280 3.10 3.50B 3.10 3.50B 3.50 +.90 10 2.60 20 21 2285 ---- 3.50B ---- 3.50B 3.40 +.80 2.60 6 2290 ---- 3.40B ---- 3.40B 3.30 +.80 2.50 2300 2.20 3.30B 2.10 3.30B 3.20 +.80 50 2.40 1244 2310 ---- 3.10B ---- 3.10B 3.10 +.80 2.30 2320 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 20 2325 ---- 2.90B ---- 2.90B 2.90 +.70 2.20 46 2330 ---- 2.90B ---- 2.90B 2.80 +.60 2.20 4 2340 ---- 2.80B ---- 2.80B 2.70 +.60 2.10 2350 ---- 2.70B ---- 2.70B 2.60 +.60 1 2.00 508 2360 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 2370 ---- 2.50B ---- 2.50B 2.40 +.50 1.90 2375 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 50 2400 2.10 2.30 2.10 2.30 2.10 +.40 2 1.70 286 2425 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 2450 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 34 2475 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 2500 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 618 2525 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 26 2550 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 29 2700 ---- ---- ---- ---- .80 +.10 .70 562 3000 ---- ---- ---- ---- .50 +.10 .40 252 OG MAY23 Gold Option CALL 1000 ---- 727.20B ---- 726.90B 720.70 +45.90 674.80 1025 ---- 702.20B ---- 701.90B 695.70 +45.90 649.80 1050 ---- 677.30B ---- 677.00B 670.70 +45.90 624.80 1075 ---- 652.30B ---- 652.10B 645.70 +45.90 599.80 1100 ---- 627.10B ---- 627.10B 620.70 +45.90 574.80 1125 ---- 602.30B ---- 602.10B 595.70 +45.90 549.80 1150 ---- 577.20B ---- 577.10B 570.70 +45.90 524.80 1175 ---- 552.10B ---- 552.10B 545.70 +45.90 499.80 1200 ---- 527.50B ---- 527.30B 520.70 +45.90 474.80 1225 ---- 502.20B ---- 502.20B 495.70 +45.90 449.80 1250 ---- 479.10B ---- 479.10B 470.70 +45.70 425.00 1 1275 ---- 452.70B ---- 452.50B 445.80 +45.50 400.30 1300 ---- 429.50B ---- 429.40B 421.00 +45.20 375.80 9 1325 ---- 403.10B ---- 403.10B 396.40 +44.90 351.50 1350 ---- 380.60B ---- 380.60B 372.00 +44.60 327.40 1375 ---- 354.80B ---- 354.60B 347.80 +44.10 303.70 1380 ---- 350.00B ---- 349.70B 343.00 +44.00 299.00 1390 ---- 340.20B ---- 340.20B 333.40 +43.70 289.70 1400 ---- 332.40B ---- 332.30B 323.90 +43.50 280.40 1410 ---- 321.70B ---- 321.70B 314.50 +43.30 271.20 1420 ---- 312.20B ---- 312.20B 305.10 +43.00 262.10 1425 ---- 307.20B ---- 307.20B 300.40 +42.90 257.50 1430 ---- 302.50B ---- 302.50B 295.70 +42.70 253.00 1440 ---- 293.00B ---- 293.00B 286.50 +42.40 244.10 1450 ---- 285.50B ---- 285.50B 277.30 +42.10 235.20 1460 ---- 275.20B ---- 275.20B 268.10 +41.70 226.40 1470 ---- 266.90B ---- 266.90B 259.10 +41.30 217.80 1475 ---- 262.60B ---- 262.50B 254.60 +41.10 213.50 1480 ---- 258.00B ---- 258.00B 250.10 +40.90 209.20 1485 ---- 253.60B ---- 253.50B 245.70 +40.70 205.00 1490 ---- 249.20B ---- 249.20B 241.20 +40.40 200.80 1495 ---- 244.70B ---- 244.60B 236.80 +40.10 196.70 1500 ---- 240.30B ---- 240.30B 232.50 +39.90 192.60 1505 ---- 235.90B ---- 235.90B 228.10 +39.60 188.50 1510 ---- 231.60B ---- 231.60B 223.80 +39.40 184.40 1515 ---- 227.20B ---- 227.20B 219.50 +39.10 180.40 1520 ---- 222.90B ---- 222.90B 215.20 +38.80 176.40 1525 ---- 218.60B ---- 218.60B 211.00 +38.50 172.50 1530 ---- 214.40B ---- 214.40B 206.80 +38.20 168.60 1535 ---- 210.10B ---- 210.10B 202.60 +37.80 164.80 1540 ---- 206.00B ---- 206.00B 198.50 +37.50 161.00 1545 ---- 201.80B ---- 201.80B 194.40 +37.20 157.20 1550 ---- 197.70B ---- 197.70B 190.40 +36.90 153.50 1555 ---- 193.60B ---- 193.60B 186.30 +36.40 149.90 1560 ---- 189.50B ---- 189.50B 182.30 +36.10 146.20 1565 ---- 185.50B ---- 185.50B 178.40 +35.70 142.70 1570 ---- 181.60B ---- 181.60B 174.50 +35.30 139.20 1575 ---- 177.60B ---- 177.60B 170.60 +34.90 135.70 1580 ---- 173.70B ---- 173.70B 166.80 +34.50 132.30 1 1585 ---- 169.90B ---- 169.90B 163.00 +34.10 128.90 1590 ---- 166.10B ---- 166.10B 159.30 +33.70 125.60 1595 ---- 162.30B ---- 162.30B 155.60 +33.20 122.40 1600 ---- 158.60B ---- 158.60B 152.00 +32.80 119.20 1605 ---- 154.90B ---- 154.90B 148.40 +32.30 116.10 1610 ---- 151.30B ---- 151.30B 144.80 +31.80 113.00 1615 ---- 147.80B ---- 147.80B 141.30 +31.30 110.00 1620 ---- 144.20B ---- 144.20B 137.90 +30.90 107.00 1625 ---- 140.80B ---- 140.80B 134.50 +30.40 104.10 1630 ---- 137.30B ---- 137.30B 131.20 +29.90 101.30 1635 ---- 134.00B ---- 134.00B 127.90 +29.40 98.50 1640 ---- 130.70B ---- 130.70B 124.70 +28.90 95.80 1645 ---- 127.40B ---- 127.40B 121.50 +28.30 93.20 1650 ---- 124.20B ---- 124.20B 118.40 +27.80 90.60 1655 ---- 121.00B ---- 121.00B 115.30 +27.30 88.00 1660 107.20 117.90B 107.20 117.90B 112.30 +26.70 2 85.60 4 3 1665 ---- 114.90B ---- 114.90B 109.40 +26.30 83.10 1670 ---- 111.90B ---- 111.90B 106.50 +25.70 80.80 1675 ---- 109.00B ---- 109.00B 103.70 +25.20 78.50 3 1680 ---- 106.10B ---- 106.10B 100.90 +24.60 76.30 4 1685 ---- 103.30B ---- 103.30B 98.20 +24.10 74.10 1690 ---- 100.60B ---- 100.60B 95.60 +23.60 72.00 4 1695 ---- 97.90B ---- 97.90B 93.00 +23.10 69.90 1700 77.00 95.20B 77.00 95.20B 90.50 +22.60 1 67.90 25 1705 ---- 92.70B ---- 92.70B 88.00 +22.10 65.90 1710 ---- 90.20B ---- 90.20B 85.60 +21.60 64.00 1715 ---- 87.70B ---- 87.70B 83.20 +21.00 62.20 1720 ---- 85.30B ---- 85.30B 81.00 +20.60 60.40 4 1725 ---- 83.00B ---- 83.00B 78.70 +20.00 58.70 1730 ---- 80.70B ---- 80.70B 76.50 +19.50 57.00 1735 ---- 78.50B ---- 78.50B 74.40 +19.00 55.40 1740 ---- 76.30B ---- 76.30B 72.40 +18.60 53.80 4 1745 ---- 74.20B ---- 74.20B 70.30 +18.10 52.20 1750 ---- 72.20B ---- 72.20B 68.40 +17.60 2 50.80 47 1755 ---- 70.20B ---- 70.20B 66.50 +17.20 49.30 1760 ---- 68.20B ---- 68.20B 64.60 +16.70 47.90 1765 ---- 66.30B ---- 66.30B 62.80 +16.20 46.60 1770 ---- 64.50B ---- 64.50B 61.10 +15.80 45.30 1775 ---- 62.70B ---- 62.70B 59.40 +15.40 44.00 252 1780 ---- 61.00B ---- 61.00B 57.80 +15.00 42.80 1785 ---- 59.30B ---- 59.30B 56.20 +14.60 41.60 1 1790 ---- 57.70B ---- 57.70B 54.60 +14.20 40.40 1795 ---- 56.10B ---- 56.10B 53.10 +13.80 39.30 1800 52.50 54.60B 52.50 50.20A 51.70 +13.50 10 38.20 7 215 1805 ---- 53.10B ---- 53.10B 50.20 +13.00 37.20 1810 ---- 51.60B ---- 51.60B 48.90 +12.70 36.20 1815 ---- 50.20B ---- 50.20B 47.50 +12.30 35.20 1 1820 ---- 48.80B ---- 48.80B 46.30 +12.00 34.30 1825 ---- 47.50B ---- 47.50B 45.00 +11.70 33.30 100 1830 ---- 46.30B ---- 46.30B 43.80 +11.40 32.40 1835 ---- 45.00B ---- 45.00B 42.60 +11.00 31.60 1840 ---- 43.80B 30.70A 30.70A 41.50 +10.70 30.80 1845 ---- 42.70B 29.90A 29.90A 40.40 +10.40 30.00 1850 ---- 41.50B 29.10A 29.10A 39.30 +10.10 29.20 470 1855 ---- 40.40B ---- 40.40B 38.20 +9.80 28.40 1860 ---- 39.40B 27.60A 27.60A 37.20 +9.50 27.70 1865 ---- 38.30B 26.90A 26.90A 36.30 +9.30 27.00 1870 ---- 37.30B 26.20A 26.20A 35.30 +9.00 26.30 1875 ---- 36.30B 25.50A 25.50A 34.40 +8.80 25.60 86 1880 ---- 35.40B 24.90A 24.90A 33.50 +8.50 25.00 1885 ---- 34.40B 24.20A 24.20A 32.60 +8.20 24.40 1890 ---- 33.60B 23.60A 23.60A 31.80 +8.00 23.80 1 6 1895 26.20 32.70B 23.00A 32.70B 31.00 +7.80 1 23.20 5 1900 30.20 31.90B 22.50A 29.60A 30.20 +7.60 33 22.60 600 1905 ---- 31.10B 21.90A 21.90A 29.40 +7.30 22.10 1 1910 ---- 30.30B 21.40A 21.40A 28.70 +7.20 21.50 1915 ---- 29.60B 20.80A 20.80A 27.90 +6.90 21.00 1920 ---- 28.80B 20.30A 20.30A 27.20 +6.70 20.50 1 1925 ---- 28.10B 19.80A 19.80A 26.60 +6.60 20.00 1930 ---- 27.40B 19.40A 19.40A 25.90 +6.40 19.50 5 1935 ---- 26.70B 18.90A 18.90A 25.30 +6.20 19.10 1940 ---- 26.10B 18.40A 18.40A 24.70 +6.10 18.60 1945 ---- 25.40B 18.00A 18.00A 24.00 +5.80 18.20 1950 ---- 24.80B 17.60A 17.60A 23.50 +5.70 17.80 1955 ---- 24.20B 17.20A 17.20A 22.90 +5.50 17.40 1960 ---- 23.60B 16.80A 16.80A 22.30 +5.30 17.00 1965 ---- 23.00B 16.40A 16.40A 21.80 +5.20 16.60 10 1970 ---- 22.50B 16.00A 16.00A 21.30 +5.10 16.20 1975 ---- 21.90B 15.60A 15.60A 20.80 +5.00 15.80 1980 ---- 21.40B 15.20A 15.20A 20.30 +4.80 15.50 2 1985 ---- 20.90B 14.90A 14.90A 19.80 +4.70 15.10 1990 ---- 20.40B 14.50A 14.50A 19.30 +4.50 14.80 1995 ---- 20.00B 14.20A 14.20A 18.90 +4.40 14.50 2000 16.00 19.50B 13.90A 18.20A 18.50 +4.40 4 14.10 17 2005 ---- 19.00B 13.60A 13.60A 18.00 +4.20 13.80 2010 ---- 18.60B 13.30A 13.30A 17.60 +4.10 13.50 2015 ---- 18.20B 13.00A 13.00A 17.20 +4.00 13.20 2020 ---- 17.70B 12.70A 12.70A 16.80 +3.90 12.90 2025 ---- 17.30B 12.40A 12.40A 16.40 +3.80 12.60 21 2030 ---- 16.90B 12.10A 12.10A 16.10 +3.70 12.40 2035 ---- 16.60B 11.90A 11.90A 15.70 +3.60 12.10 2040 ---- 16.20B 11.60A 11.60A 15.40 +3.60 11.80 2045 ---- 15.80B 11.40A 11.40A 15.00 +3.40 11.60 2050 14.60 15.50B 11.10A 15.50B 14.70 +3.40 5 11.30 9 2055 ---- 15.10B 10.90A 10.90A 14.30 +3.20 11.10 2060 ---- 14.80B 10.70A 10.70A 14.00 +3.20 10.80 2065 ---- 14.50B 10.40A 10.40A 13.70 +3.10 10.60 2070 ---- 14.20B 10.20A 10.20A 13.40 +3.00 10.40 1 2075 ---- 13.90B 10.00A 10.00A 13.10 +2.90 10.20 2080 ---- 13.60B 9.80A 9.80A 12.80 +2.90 9.90 2085 ---- 13.30B 9.60A 9.60A 12.60 +2.90 9.70 2090 ---- 12.90B 9.40A 9.40A 12.30 +2.80 9.50 2095 ---- 12.70B 9.20A 9.20A 12.00 +2.70 9.30 2100 ---- 12.40B 9.00A 9.00A 11.80 +2.60 9.20 2 2105 ---- 12.20B 8.80A 8.80A 11.50 +2.50 9.00 3 2110 ---- 11.90B 8.60A 8.60A 11.30 +2.50 8.80 2115 ---- 11.70B 8.50A 8.50A 11.00 +2.40 8.60 2120 ---- 11.40B 8.30A 8.30A 10.80 +2.30 8.50 2125 ---- 11.20B 8.10A 8.10A 10.60 +2.30 8.30 2130 ---- 10.90B 8.00A 8.00A 10.40 +2.30 8.10 2135 ---- 10.70B 7.80A 7.80A 10.20 +2.20 8.00 2140 ---- 10.50B 7.60A 7.60A 9.90 +2.10 7.80 2145 ---- 10.30B 7.50A 7.50A 9.70 +2.00 7.70 2150 ---- 10.10B 7.30A 7.30A 9.50 +2.00 7.50 2155 ---- 9.90B 7.20A 7.20A 9.30 +1.90 7.40 2160 ---- 9.70B 7.10A 7.10A 9.20 +1.90 7.30 2165 ---- 9.50B 6.90A 6.90A 9.00 +1.90 7.10 2170 ---- 9.30B 6.80A 6.80A 8.80 +1.80 7.00 2175 ---- 9.10B 6.60A 6.60A 8.60 +1.70 6.90 2180 ---- 8.90B 6.50A 6.50A 8.50 +1.80 6.70 2185 ---- 8.70B 6.40A 6.40A 8.30 +1.70 6.60 2190 ---- 8.60B 6.30A 6.30A 8.10 +1.60 6.50 2195 ---- 8.40B 6.20A 6.20A 8.00 +1.60 6.40 2200 ---- 8.20B 6.00A 6.00A 7.80 +1.60 6.20 2205 ---- 8.10B 5.90A 5.90A 7.70 +1.60 6.10 2210 ---- 7.90B 5.80A 5.80A 7.50 +1.50 6.00 2215 ---- 7.80B 5.70A 5.70A 7.40 +1.50 5.90 2220 ---- 7.60B 5.60A 5.60A 7.30 +1.50 5.80 2225 ---- 7.50B 5.50A 5.50A 7.10 +1.40 5.70 2230 ---- 7.30B 5.40A 5.40A 7.00 +1.40 5.60 2235 ---- 7.20B 5.30A 5.30A 6.90 +1.50 5.40 2240 ---- 7.00B 5.20A 5.20A 6.80 +1.50 5.30 2245 ---- 6.90B 5.10A 5.10A 6.60 +1.40 5.20 2250 ---- 6.80B 5.00A 5.00A 6.50 +1.40 5.10 2255 ---- 6.60B 4.90A 4.90A 6.40 +1.30 5.10 2260 ---- 6.50B 4.80A 4.80A 6.30 +1.30 5.00 2265 ---- 6.40B 4.70A 4.70A 6.20 +1.30 4.90 2270 ---- 6.30B 4.60A 4.60A 6.10 +1.30 4.80 2275 ---- 6.20B 4.60A 4.60A 5.90 +1.20 4.70 7 2280 ---- 6.00B 4.50A 4.50A 5.80 +1.20 4.60 2290 ---- 5.80B 4.30A 4.30A 5.60 +1.10 4.50 2300 ---- 5.60B 4.20A 4.20A 5.40 +1.10 4.30 7 2310 ---- 5.40B 4.00A 4.00A 5.30 +1.10 4.20 2320 ---- 5.20B 3.90A 3.90A 5.10 +1.10 4.00 7 2325 ---- 5.10B 3.80A 3.80A 5.00 +1.10 3.90 2330 ---- 5.00B 3.80A 3.80A 4.90 +1.00 3.90 2340 ---- 4.80B 3.70A 3.70A 4.70 +.90 3.80 2350 ---- 4.70B 3.50A 3.50A 4.60 +1.00 3.60 7 2360 ---- 4.50B ---- 4.50B 4.40 +.90 3.50 2370 ---- 4.40B 3.30A 3.30A 4.30 +.90 3.40 2375 ---- 4.30B ---- 4.30B 4.20 +.90 3.30 2400 ---- 3.90B 3.00A 3.00A 3.90 +.80 3.10 50 2425 ---- 3.60B 2.80A 2.80A 3.60 +.70 2.90 2450 ---- 3.30B ---- 3.30B 3.30 +.70 2.60 2475 ---- 3.10B ---- 3.10B 3.00 +.60 2.40 2500 ---- 2.80B 2.20A 2.20A 2.80 +.50 2.30 2 2525 ---- 2.60B ---- 2.60B 2.60 +.50 2.10 2550 ---- 2.40B 1.90A 1.90A 2.40 +.40 2.00 5 2750 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 2 OG JUN23 Gold Option CALL 1000 ---- 727.00B ---- 726.80B 720.70 +45.90 674.80 1025 ---- 701.80B ---- 701.60B 695.70 +45.90 649.80 1050 ---- 676.90B ---- 676.70B 670.70 +45.90 624.80 1060 ---- 666.70B ---- 666.50B 660.70 +45.90 614.80 1070 ---- 656.70B ---- 656.60B 650.70 +45.90 604.80 1075 ---- 651.90B ---- 651.70B 645.70 +45.90 599.80 1080 ---- 647.00B ---- 646.80B 640.70 +45.90 594.80 1090 ---- 636.80B ---- 636.80B 630.70 +45.90 584.80 1100 ---- 627.20B ---- 626.90B 620.70 +45.90 574.80 1110 ---- 617.20B ---- 616.90B 610.70 +45.90 564.80 1120 ---- 607.20B ---- 606.90B 600.70 +45.90 554.80 1125 ---- 602.20B ---- 601.90B 595.70 +45.90 549.80 1130 ---- 597.30B ---- 596.90B 590.70 +45.90 544.80 1140 ---- 586.90B ---- 586.80B 580.70 +45.90 534.80 1150 ---- 576.90B ---- 576.90B 570.70 +45.90 524.80 1155 ---- 572.40B ---- 572.40B 565.70 +45.90 519.80 1160 ---- 567.40B ---- 567.40B 560.70 +45.90 514.80 1165 ---- 562.40B ---- 562.40B 555.70 +45.90 509.80 1170 ---- 556.90B ---- 556.90B 550.70 +45.90 504.80 1175 ---- 552.40B ---- 552.40B 545.70 +45.90 499.80 1180 ---- 546.90B ---- 546.90B 540.70 +45.90 494.80 1185 ---- 541.80B ---- 541.80B 535.70 +45.90 489.80 1190 ---- 537.30B ---- 537.10B 530.70 +45.90 484.80 1195 ---- 532.30B ---- 532.00B 525.70 +45.90 479.80 1200 ---- 527.30B ---- 527.00B 520.70 +45.90 474.80 1205 ---- 522.10B ---- 522.10B 515.70 +45.90 469.80 1210 ---- 517.30B ---- 517.00B 510.70 +45.90 464.80 1215 ---- 512.30B ---- 512.00B 505.70 +45.80 459.90 1220 ---- 507.30B ---- 507.00B 500.70 +45.80 454.90 1225 ---- 502.30B ---- 502.00B 495.70 +45.80 449.90 1230 ---- 497.30B ---- 497.00B 490.70 +45.70 445.00 1235 ---- 492.40B ---- 492.20B 485.70 +45.70 440.00 1240 ---- 487.40B ---- 487.10B 480.70 +45.60 435.10 1245 ---- 482.20B ---- 482.20B 475.70 +45.60 430.10 1250 ---- 479.20B ---- 479.20B 470.70 +45.50 425.20 1255 ---- 472.50B ---- 472.20B 465.80 +45.50 420.30 1260 ---- 467.50B ---- 467.40B 460.80 +45.40 415.40 1265 ---- 462.60B ---- 462.30B 455.90 +45.40 410.50 1270 ---- 457.70B ---- 457.40B 450.90 +45.30 405.60 1275 ---- 452.70B ---- 452.60B 446.00 +45.30 400.70 1280 ---- 447.80B ---- 447.50B 441.00 +45.20 395.80 1285 ---- 442.70B ---- 442.70B 436.10 +45.10 391.00 1290 ---- 438.00B ---- 437.80B 431.20 +45.10 386.10 1295 ---- 433.00B ---- 432.90B 426.30 +45.00 381.30 1300 ---- 429.90B ---- 429.80B 421.40 +45.00 376.40 1305 ---- 423.00B ---- 423.00B 416.50 +44.90 371.60 1310 ---- 418.40B ---- 418.20B 411.60 +44.80 366.80 1315 ---- 413.50B ---- 413.20B 406.70 +44.70 362.00 1320 ---- 408.60B ---- 408.30B 401.80 +44.60 357.20 1325 ---- 403.50B ---- 403.50B 397.00 +44.60 352.40 1330 ---- 398.90B ---- 398.60B 392.10 +44.50 347.60 1335 ---- 394.10B ---- 393.80B 387.30 +44.40 342.90 1340 ---- 389.30B ---- 389.10B 382.50 +44.40 338.10 1345 ---- 384.40B ---- 384.10B 377.60 +44.20 333.40 1350 ---- 381.50B ---- 381.50B 372.80 +44.10 328.70 1355 ---- 374.90B ---- 374.90B 368.00 +44.00 324.00 1360 ---- 370.00B ---- 369.70B 363.20 +43.90 319.30 1365 ---- 365.20B ---- 364.90B 358.50 +43.90 314.60 1370 ---- 360.40B ---- 360.30B 353.70 +43.70 310.00 1375 ---- 355.40B ---- 355.30B 349.00 +43.70 305.30 1380 ---- 350.70B ---- 350.70B 344.20 +43.50 300.70 1385 ---- 346.30B ---- 346.00B 339.50 +43.40 296.10 1390 ---- 341.60B ---- 341.30B 334.80 +43.30 291.50 1395 ---- 336.90B ---- 336.70B 330.10 +43.10 287.00 1400 ---- 333.90B ---- 333.90B 325.40 +43.00 282.40 1405 ---- 327.50B ---- 327.30B 320.80 +42.90 277.90 1410 ---- 322.80B ---- 322.50B 316.10 +42.70 273.40 1415 ---- 318.10B ---- 317.90B 311.50 +42.60 268.90 1420 ---- 313.10B ---- 313.10B 306.90 +42.40 264.50 1425 ---- 309.00B ---- 309.00B 302.30 +42.30 260.00 1430 ---- 304.30B ---- 304.00B 297.70 +42.10 255.60 1435 ---- 299.80B ---- 299.50B 293.10 +41.90 251.20 1440 ---- 295.20B ---- 294.90B 288.60 +41.70 246.90 1445 ---- 290.40B ---- 290.40B 284.00 +41.50 242.50 1450 ---- 287.70B ---- 287.70B 279.50 +41.30 238.20 1455 ---- 283.20B ---- 283.20B 275.10 +41.20 233.90 1460 ---- 278.70B ---- 278.70B 270.60 +40.90 229.70 1465 ---- 274.20B ---- 274.20B 266.20 +40.80 225.40 1470 ---- 269.80B ---- 269.80B 261.70 +40.50 221.20 1475 ---- 265.30B ---- 265.30B 257.30 +40.20 217.10 1480 ---- 260.90B ---- 260.90B 253.00 +40.10 212.90 1485 ---- 256.50B ---- 256.50B 248.60 +39.80 208.80 200 1490 ---- 252.20B ---- 252.20B 244.30 +39.60 204.70 1495 ---- 247.80B ---- 247.80B 240.00 +39.30 200.70 1500 ---- 243.50B ---- 243.50B 235.80 +39.10 196.70 1505 ---- 239.20B ---- 239.20B 231.50 +38.80 192.70 1510 ---- 235.00B ---- 235.00B 227.30 +38.50 188.80 1515 ---- 230.80B ---- 230.80B 223.10 +38.20 184.90 1520 ---- 226.60B ---- 226.60B 219.00 +38.00 181.00 1525 ---- 222.40B ---- 222.40B 214.90 +37.70 177.20 1530 ---- 218.30B ---- 218.30B 210.80 +37.30 173.50 1535 ---- 214.10B ---- 214.10B 206.80 +37.10 169.70 1540 ---- 210.10B ---- 210.10B 202.80 +36.80 166.00 1545 ---- 206.00B ---- 206.00B 198.80 +36.40 162.40 1550 ---- 202.00B ---- 202.00B 194.80 +36.00 158.80 1555 ---- 198.10B ---- 198.10B 190.90 +35.60 155.30 1560 ---- 194.10B ---- 194.10B 187.10 +35.30 151.80 1565 ---- 190.30B ---- 190.30B 183.30 +35.00 148.30 1570 ---- 186.40B ---- 186.40B 179.50 +34.60 144.90 1575 ---- 182.60B ---- 182.60B 175.70 +34.20 141.50 1580 ---- 178.80B ---- 178.80B 172.10 +33.90 138.20 1585 ---- 175.10B ---- 175.10B 168.40 +33.40 135.00 1590 ---- 171.40B ---- 171.40B 164.80 +33.00 131.80 1595 ---- 167.80B ---- 167.80B 161.20 +32.60 128.60 1600 ---- 164.20B ---- 164.20B 157.70 +32.10 125.60 1 1605 ---- 160.60B ---- 160.60B 154.20 +31.70 122.50 1610 ---- 157.10B ---- 157.10B 150.80 +31.30 119.50 1615 ---- 153.70B ---- 153.70B 147.40 +30.80 116.60 1620 ---- 150.30B ---- 150.30B 144.10 +30.40 113.70 1625 ---- 146.90B ---- 146.90B 140.80 +29.90 110.90 1630 ---- 143.60B ---- 143.60B 137.60 +29.50 108.10 1635 ---- 140.30B ---- 140.30B 134.50 +29.10 105.40 1640 ---- 137.10B ---- 137.10B 131.30 +28.50 102.80 1645 ---- 134.00B ---- 134.00B 128.30 +28.10 100.20 1650 ---- 130.90B ---- 130.90B 125.20 +27.60 97.60 2 1655 ---- 127.80B ---- 127.80B 122.30 +27.10 95.20 1660 ---- 124.80B ---- 124.80B 119.40 +26.70 92.70 50 50 1665 ---- 121.80B ---- 121.80B 116.50 +26.10 90.40 30 30 1670 ---- 118.90B ---- 118.90B 113.70 +25.60 88.10 90 1675 110.00 116.10B 110.00 116.10B 111.00 +25.20 3 85.80 310 1680 ---- 113.30B ---- 113.30B 108.30 +24.70 83.60 2 1685 ---- 110.60B ---- 110.60B 105.60 +24.10 81.50 1 1690 ---- 107.90B ---- 107.90B 103.10 +23.70 79.40 1695 ---- 105.30B ---- 105.30B 100.50 +23.20 77.30 2 1700 85.00 102.70B 85.00 83.20A 98.00 +22.70 6 75.30 21 1266 1705 ---- 100.20B ---- 100.20B 95.60 +22.20 73.40 1710 ---- 97.70B ---- 97.70B 93.30 +21.80 71.50 1715 ---- 95.30B ---- 95.30B 91.00 +21.30 69.70 5 1720 ---- 93.00B ---- 93.00B 88.70 +20.80 67.90 1725 ---- 90.70B ---- 90.70B 86.50 +20.30 66.20 65 1730 ---- 88.40B ---- 88.40B 84.30 +19.80 64.50 1 1735 ---- 86.30B ---- 86.30B 82.20 +19.30 62.90 200 1740 ---- 84.10B ---- 84.10B 80.20 +18.90 61.30 1 1745 ---- 82.00B ---- 82.00B 78.20 +18.50 59.70 20 1750 ---- 80.00B ---- 80.00B 76.30 +18.10 58.20 558 1755 ---- 78.00B ---- 78.00B 74.40 +17.70 56.70 1760 ---- 76.10B ---- 76.10B 72.50 +17.20 55.30 20 1765 ---- 74.20B ---- 74.20B 70.70 +16.80 53.90 21 1770 ---- 72.40B ---- 72.40B 69.00 +16.40 52.60 1 1775 ---- 70.60B ---- 70.60B 67.30 +16.00 51.30 113 1780 ---- 68.80B ---- 68.80B 65.60 +15.60 50.00 1785 ---- 67.20B ---- 67.20B 64.00 +15.20 48.80 1790 ---- 65.50B ---- 65.50B 62.40 +14.80 47.60 1795 ---- 63.90B ---- 63.90B 60.90 +14.50 46.40 1800 ---- 62.30B ---- 62.30B 59.40 +14.10 45.30 2 924 1805 56.20 60.80B 56.20 54.70A 57.90 +13.70 4 44.20 1810 ---- 59.30B ---- 59.30B 56.50 +13.40 43.10 15 1815 ---- 57.90B ---- 57.90B 55.20 +13.10 42.10 1820 ---- 56.50B ---- 56.50B 53.80 +12.70 41.10 53 1825 ---- 55.20B ---- 55.10B 52.50 +12.40 40.10 7 1830 ---- 53.90B ---- 53.80B 51.30 +12.20 39.10 1835 ---- 52.60B ---- 52.50B 50.10 +11.90 38.20 1840 ---- 51.40B ---- 51.40B 48.90 +11.60 37.30 2 1845 ---- 50.10B ---- 50.10B 47.70 +11.20 36.50 1850 46.90 49.00B 46.90 49.00B 46.60 +11.00 1 35.60 35 2138 1855 ---- 47.80B ---- 47.70B 45.50 +10.70 34.80 1860 ---- 46.60B ---- 46.60B 44.50 +10.50 34.00 1 1865 ---- 45.50B ---- 45.50B 43.40 +10.20 33.20 16 1870 ---- 44.50B 32.40A 32.40A 42.40 +9.90 32.50 1875 ---- 43.50B 31.70A 31.70A 41.40 +9.60 31.80 211 1880 ---- 42.50B 31.00A 31.00A 40.50 +9.40 31.10 1885 41.00 41.50B 30.30A 41.50B 39.60 +9.20 1 30.40 1890 ---- 40.50B 29.50A 29.50A 38.70 +9.00 29.70 1895 ---- 39.60B 28.90A 28.90A 37.80 +8.70 29.10 1900 ---- 38.80B 28.20A 28.20A 37.00 +8.60 28.40 2 1800 1905 ---- 37.90B 27.60A 27.60A 36.10 +8.30 27.80 14 1910 ---- 37.00B 27.00A 27.00A 35.30 +8.10 27.20 5 1915 ---- 36.20B 26.40A 26.40A 34.50 +7.90 26.60 1920 ---- 35.40B 25.80A 25.80A 33.80 +7.70 26.10 8 1925 28.70 34.60B 25.30A 34.60B 33.00 +7.50 2 25.50 89 57 1930 ---- 33.90B 24.70A 24.70A 32.30 +7.30 25.00 16 1935 ---- 33.10B 24.20A 24.20A 31.60 +7.20 24.40 1940 ---- 32.40B 23.70A 23.70A 30.90 +7.00 23.90 7 1945 ---- 31.70B 23.20A 23.20A 30.20 +6.80 23.40 14 1950 ---- 31.00B 22.70A 22.70A 29.60 +6.70 22.90 8562 1955 ---- 30.30B 22.20A 22.20A 28.90 +6.40 22.50 1960 ---- 29.70B 21.70A 21.70A 28.30 +6.30 22.00 14 1965 ---- 29.00B 21.30A 21.30A 27.70 +6.20 21.50 1970 ---- 28.40B 20.80A 20.80A 27.10 +6.00 21.10 1975 ---- 27.80B 20.40A 20.40A 26.50 +5.80 20.70 1 1980 ---- 27.20B 20.00A 20.00A 25.90 +5.70 20.20 5 1985 ---- 26.70B 19.60A 19.60A 25.40 +5.60 19.80 1990 ---- 26.10B 19.20A 19.20A 24.80 +5.40 19.40 1995 ---- 25.60B 18.80A 18.80A 24.30 +5.30 19.00 2000 21.00 25.00B 18.40A 20.90A 23.80 +5.10 88 18.70 2650 2005 ---- 24.50B 18.10A 18.10A 23.30 +5.00 18.30 2010 ---- 24.00B 17.70A 17.70A 22.90 +5.00 17.90 2015 ---- 23.50B 17.30A 17.30A 22.40 +4.80 17.60 2020 ---- 23.10B 17.00A 17.00A 21.90 +4.70 17.20 490 2025 ---- 22.50B 16.70A 16.70A 21.50 +4.60 16.90 50 2030 ---- 22.10B 16.30A 16.30A 21.10 +4.50 16.60 2035 ---- 21.70B 16.00A 16.00A 20.70 +4.50 16.20 2040 ---- 21.30B 15.70A 15.70A 20.30 +4.40 15.90 1 2045 ---- 20.80B 15.40A 15.40A 19.80 +4.20 15.60 2050 ---- 20.40B 15.10A 15.10A 19.50 +4.20 15.30 1661 2055 ---- 20.00B 14.80A 14.80A 19.10 +4.00 15.10 2060 ---- 19.60B 14.50A 14.50A 18.70 +3.90 14.80 2065 ---- 19.20B 14.20A 14.20A 18.30 +3.80 14.50 2070 ---- 18.80B 14.00A 14.00A 18.00 +3.80 14.20 4 2075 ---- 18.50B 13.70A 13.70A 17.60 +3.60 14.00 10 2080 ---- 18.10B 13.40A 13.40A 17.30 +3.60 13.70 2085 ---- 17.80B 13.20A 13.20A 17.00 +3.50 13.50 2090 ---- 17.40B 13.00A 13.00A 16.60 +3.40 13.20 2095 ---- 17.10B 12.70A 12.70A 16.30 +3.30 13.00 2100 ---- 16.80B 12.50A 12.50A 16.00 +3.20 12.80 1147 2105 ---- 16.50B 12.20A 12.20A 15.70 +3.20 12.50 2110 ---- 16.10B 12.00A 12.00A 15.40 +3.10 12.30 2115 ---- 15.80B 11.80A 11.80A 15.20 +3.10 12.10 2120 ---- 15.50B 11.60A 11.60A 14.90 +3.10 11.80 2125 ---- 15.30B 11.40A 11.40A 14.60 +3.00 11.60 73 2130 ---- 15.00B 11.20A 11.20A 14.40 +3.00 11.40 1 2135 ---- 14.70B 11.00A 11.00A 14.10 +2.90 11.20 2140 ---- 14.40B 10.80A 10.80A 13.90 +2.90 11.00 2145 ---- 14.20B 10.60A 10.60A 13.60 +2.80 10.80 2150 ---- 13.90B 10.40A 10.40A 13.40 +2.80 10.60 1167 2155 ---- 13.70B 10.20A 10.20A 13.10 +2.70 10.40 2160 ---- 13.40B 10.00A 10.00A 12.90 +2.70 10.20 2165 ---- 13.20B 9.80A 9.80A 12.70 +2.60 10.10 2170 ---- 12.90B 9.70A 9.70A 12.40 +2.50 9.90 2175 ---- 12.70B 9.50A 9.50A 12.20 +2.50 9.70 19 2180 ---- 12.50B 9.30A 9.30A 12.00 +2.40 9.60 2185 ---- 12.30B 9.20A 9.20A 11.80 +2.40 9.40 2190 ---- 12.00B 9.00A 9.00A 11.60 +2.30 9.30 2195 ---- 11.80B 8.90A 8.90A 11.40 +2.30 9.10 2200 ---- 11.60B 8.70A 8.70A 11.20 +2.20 9.00 1313 2205 ---- 11.40B 8.60A 8.60A 11.00 +2.20 8.80 2210 ---- 11.20B 8.40A 8.40A 10.80 +2.10 8.70 2215 ---- 11.00B 8.30A 8.30A 10.60 +2.10 8.50 2220 ---- 10.80B 8.10A 8.10A 10.40 +2.00 8.40 2225 ---- 10.60B 8.00A 8.00A 10.30 +2.00 8.30 2230 ---- 10.50B 7.90A 7.90A 10.10 +2.00 8.10 2235 ---- 10.30B 7.70A 7.70A 9.90 +1.90 8.00 2240 ---- 10.10B 7.60A 7.60A 9.80 +1.90 7.90 2245 ---- 9.90B 7.50A 7.50A 9.60 +1.80 7.80 2250 ---- 9.80B 7.30A 7.30A 9.40 +1.70 7.70 89 2255 ---- 9.60B 7.20A 7.20A 9.30 +1.80 7.50 2260 ---- 9.40B 7.10A 7.10A 9.10 +1.70 7.40 2265 ---- 9.30B 7.00A 7.00A 9.00 +1.70 7.30 2270 ---- 9.10B 6.90A 6.90A 8.80 +1.60 7.20 35 2275 ---- 9.00B 6.80A 6.80A 8.70 +1.60 7.10 20 2280 ---- 8.80B 6.70A 6.70A 8.60 +1.60 7.00 2285 ---- 8.70B 6.50A 6.50A 8.40 +1.50 6.90 5 2290 ---- 8.50B 6.40A 6.40A 8.30 +1.50 6.80 2295 ---- 8.40B 6.30A 6.30A 8.20 +1.60 6.60 4 2300 ---- 8.30B 6.20A 6.20A 8.10 +1.60 6.50 4 158 2305 ---- 8.10B 6.10A 6.10A 7.90 +1.50 6.40 2310 ---- 8.00B 6.00A 6.00A 7.80 +1.50 6.30 2315 ---- 7.90B 5.90A 5.90A 7.70 +1.40 6.30 2320 ---- 7.70B 5.80A 5.80A 7.60 +1.40 6.20 2325 ---- 7.60B 5.80A 5.80A 7.50 +1.40 6.10 2330 ---- 7.50B 5.70A 5.70A 7.30 +1.30 6.00 2335 ---- 7.40B 5.60A 5.60A 7.20 +1.30 5.90 2340 ---- 7.20B 5.50A 5.50A 7.10 +1.30 5.80 2350 ---- 7.00B 5.30A 5.30A 6.90 +1.30 5.60 15 2360 ---- 6.80B 5.20A 5.20A 6.70 +1.20 5.50 2370 ---- 6.60B 5.00A 5.00A 6.50 +1.20 5.30 2375 ---- 6.50B 4.90A 4.90A 6.40 +1.20 5.20 25 2380 ---- 6.40B 4.90A 4.90A 6.30 +1.20 5.10 2390 ---- 6.20B 4.70A 4.70A 6.10 +1.10 5.00 2400 ---- 6.00B 4.60A 4.60A 6.00 +1.10 4.90 858 2410 ---- 5.90B 4.40A 4.40A 5.80 +1.10 4.70 2420 ---- 5.70B 4.30A 4.30A 5.60 +1.00 4.60 2425 ---- 5.60B 4.30A 4.30A 5.60 +1.10 4.50 2430 ---- 5.50B 4.20A 4.20A 5.50 +1.10 4.40 2440 ---- 5.40B 4.10A 4.10A 5.30 +1.00 4.30 5 2450 ---- 5.20B 4.00A 4.00A 5.20 +1.00 4.20 25 2475 ---- 4.90B 3.70A 3.70A 4.80 +.90 3.90 2500 3.40 4.50B 3.10 4.50B 4.50 +.90 50 3.60 444 2525 ---- 4.20B 3.20A 3.20A 4.20 +.80 3.40 2550 ---- 3.90B 3.00A 3.00A 3.90 +.70 3.20 45 2575 ---- 3.70B 2.80A 2.80A 3.70 +.70 3.00 5 2600 ---- 3.40B 2.70A 2.70A 3.50 +.70 2.80 1271 2625 ---- 3.20B 2.50A 2.50A 3.20 +.60 2.60 10 2700 ---- 2.70B 2.10A 2.10A 2.70 +.50 2.20 793 2850 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 64 2900 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 20 3000 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1901 850 ---- 876.50B ---- 876.40B 870.70 +45.90 824.80 875 ---- 851.50B ---- 851.40B 845.70 +45.90 799.80 900 ---- 827.00B ---- 826.70B 820.70 +45.90 774.80 925 ---- 801.50B ---- 801.40B 795.70 +45.90 749.80 950 ---- 776.80B ---- 776.60B 770.70 +45.90 724.80 975 ---- 751.60B ---- 751.50B 745.70 +45.90 699.80 OG JLY23 Gold Option CALL 1200 ---- 542.50B ---- 542.50B 536.40 +46.20 490.20 1225 ---- 517.40B ---- 517.20B 511.40 +46.00 465.40 1250 ---- 495.10B ---- 495.10B 486.50 +45.80 440.70 1275 ---- 467.90B ---- 467.80B 461.70 +45.40 416.30 1300 ---- 445.90B ---- 445.80B 437.20 +45.10 392.10 2 1325 ---- 419.40B ---- 419.20B 412.90 +44.70 368.20 1350 ---- 397.60B ---- 397.50B 388.90 +44.20 344.70 1375 ---- 371.70B ---- 371.70B 365.20 +43.70 321.50 1390 ---- 357.40B ---- 357.40B 351.10 +43.30 307.80 1400 ---- 350.40B ---- 350.40B 341.80 +43.00 298.80 1410 ---- 338.80B ---- 338.70B 332.60 +42.80 289.80 4 1420 ---- 329.60B ---- 329.60B 323.40 +42.50 280.90 1425 ---- 325.20B ---- 325.00B 318.80 +42.30 276.50 1430 ---- 320.50B ---- 320.50B 314.30 +42.10 272.20 2 1440 ---- 313.30B ---- 313.30B 305.30 +41.80 263.50 1450 ---- 304.60B ---- 304.60B 296.30 +41.40 254.90 1460 ---- 295.70B ---- 295.70B 287.50 +41.10 246.40 1470 ---- 286.80B ---- 286.80B 278.70 +40.60 238.10 1475 ---- 282.40B ---- 282.40B 274.40 +40.50 233.90 1480 ---- 278.00B ---- 278.00B 270.00 +40.20 229.80 1 1490 ---- 269.40B ---- 269.40B 261.40 +39.70 221.70 1 1495 ---- 265.10B ---- 265.10B 257.20 +39.50 217.70 1500 ---- 260.80B ---- 260.80B 253.00 +39.30 213.70 1 1505 ---- 256.50B ---- 256.50B 248.80 +39.00 209.80 1510 ---- 252.30B ---- 252.30B 244.60 +38.70 205.90 1 1515 ---- 248.10B ---- 248.10B 240.40 +38.40 202.00 1520 ---- 243.90B ---- 243.90B 236.30 +38.20 198.10 1525 ---- 239.80B ---- 239.80B 232.20 +37.90 194.30 1530 ---- 235.70B ---- 235.70B 228.20 +37.60 190.60 1 1535 ---- 231.60B ---- 231.60B 224.20 +37.30 186.90 1540 ---- 227.60B ---- 227.60B 220.20 +37.00 183.20 1545 ---- 223.50B ---- 223.50B 216.20 +36.70 179.50 1550 ---- 219.60B ---- 219.60B 212.30 +36.40 175.90 1555 ---- 215.60B ---- 215.60B 208.40 +36.00 172.40 1560 ---- 211.70B ---- 211.70B 204.50 +35.70 168.80 1565 ---- 207.80B ---- 207.80B 200.70 +35.30 165.40 1 1570 ---- 204.00B ---- 204.00B 196.90 +35.00 161.90 1575 ---- 200.20B ---- 200.20B 193.20 +34.70 158.50 1580 ---- 196.40B ---- 196.40B 189.50 +34.30 155.20 1585 ---- 192.70B ---- 192.70B 185.80 +33.90 151.90 1590 ---- 189.00B ---- 189.00B 182.20 +33.60 148.60 1595 ---- 185.30B ---- 185.30B 178.60 +33.20 145.40 1600 ---- 181.70B ---- 181.70B 175.10 +32.90 142.20 1605 ---- 178.10B ---- 178.10B 171.60 +32.50 139.10 1610 ---- 174.60B ---- 174.60B 168.10 +32.00 136.10 1615 ---- 171.10B ---- 171.10B 164.70 +31.60 133.10 1620 ---- 167.70B ---- 167.70B 161.30 +31.20 130.10 1625 ---- 164.30B ---- 164.30B 158.00 +30.80 127.20 1630 ---- 160.90B ---- 160.90B 154.80 +30.50 124.30 1635 ---- 157.60B ---- 157.60B 151.50 +30.00 121.50 1640 ---- 154.40B ---- 154.40B 148.40 +29.60 118.80 1645 ---- 151.10B ---- 151.10B 145.20 +29.10 116.10 1650 ---- 148.00B ---- 148.00B 142.10 +28.70 113.40 1655 ---- 144.90B ---- 144.90B 139.10 +28.30 110.80 1660 ---- 141.80B ---- 141.80B 136.10 +27.80 108.30 1665 ---- 138.80B ---- 138.80B 133.20 +27.40 105.80 1670 ---- 135.80B ---- 135.80B 130.30 +26.90 103.40 1 1675 ---- 132.90B ---- 132.90B 127.50 +26.50 101.00 1680 ---- 130.00B ---- 130.00B 124.70 +26.10 98.60 30 30 1685 ---- 127.20B ---- 127.20B 122.00 +25.60 96.40 1 1690 ---- 124.40B ---- 124.40B 119.30 +25.20 94.10 1695 ---- 121.70B ---- 121.70B 116.60 +24.70 91.90 1700 ---- 119.00B ---- 119.00B 114.00 +24.20 89.80 9 1705 ---- 116.40B ---- 116.40B 111.50 +23.80 87.70 3 1710 ---- 113.80B ---- 113.80B 109.00 +23.30 85.70 1715 ---- 111.30B ---- 111.30B 106.60 +22.90 83.70 1720 ---- 108.80B ---- 108.80B 104.20 +22.50 81.70 1725 ---- 106.40B ---- 106.40B 101.80 +22.00 79.80 1730 ---- 104.00B ---- 104.00B 99.50 +21.50 78.00 1735 ---- 101.70B ---- 101.70B 97.30 +21.10 76.20 1740 ---- 99.40B ---- 99.40B 95.10 +20.70 74.40 1745 ---- 97.20B ---- 97.20B 93.00 +20.30 72.70 1750 ---- 95.00B ---- 95.00B 90.90 +19.80 71.10 1 1755 ---- 92.90B ---- 92.90B 88.90 +19.50 69.40 1760 ---- 90.80B ---- 90.80B 86.90 +19.00 67.90 1765 ---- 88.70B ---- 88.70B 85.00 +18.70 66.30 1770 ---- 86.80B ---- 86.80B 83.10 +18.30 64.80 1775 ---- 84.80B ---- 84.80B 81.20 +17.80 63.40 19 1780 ---- 82.90B ---- 82.90B 79.40 +17.50 61.90 1785 ---- 81.10B ---- 81.10B 77.60 +17.10 60.50 19 1790 ---- 79.30B ---- 79.30B 75.90 +16.70 59.20 1795 ---- 77.50B ---- 77.50B 74.20 +16.40 57.80 1800 ---- 75.80B ---- 75.80B 72.50 +15.90 56.60 61 1805 ---- 74.10B ---- 74.10B 70.90 +15.60 55.30 1810 ---- 72.50B ---- 72.50B 69.30 +15.20 54.10 1815 ---- 70.90B ---- 70.90B 67.80 +14.80 53.00 1820 ---- 69.30B ---- 69.30B 66.40 +14.60 51.80 1825 ---- 67.80B ---- 67.80B 64.90 +14.20 50.70 1830 ---- 66.30B ---- 66.30B 63.50 +13.90 49.60 1835 ---- 64.90B ---- 64.90B 62.10 +13.60 48.50 1840 ---- 63.50B ---- 63.50B 60.80 +13.30 47.50 14 1845 ---- 62.10B ---- 62.10B 59.50 +13.00 46.50 1850 ---- 60.80B ---- 60.80B 58.20 +12.70 45.50 1855 ---- 59.50B ---- 59.50B 57.00 +12.50 44.50 1860 ---- 58.20B ---- 58.20B 55.80 +12.20 43.60 1865 ---- 57.00B ---- 57.00B 54.60 +12.00 42.60 1870 ---- 55.80B ---- 55.80B 53.40 +11.60 41.80 1875 ---- 54.60B ---- 54.60B 52.30 +11.40 40.90 1880 ---- 53.50B ---- 53.50B 51.20 +11.10 40.10 1885 ---- 52.40B ---- 52.40B 50.10 +10.90 39.20 1890 ---- 51.30B ---- 51.30B 49.10 +10.60 38.50 1895 ---- 50.20B ---- 50.20B 48.10 +10.40 37.70 1900 ---- 49.20B ---- 49.20B 47.10 +10.20 36.90 2 11 1905 ---- 48.20B ---- 48.20B 46.10 +9.90 36.20 1910 ---- 47.20B ---- 47.20B 45.20 +9.70 35.50 1915 ---- 46.20B ---- 46.20B 44.30 +9.50 34.80 1920 ---- 45.30B ---- 45.30B 43.40 +9.30 34.10 1925 ---- 44.40B ---- 44.40B 42.50 +9.00 33.50 1930 ---- 43.50B ---- 43.50B 41.70 +8.90 32.80 13 1935 ---- 42.60B ---- 42.60B 40.80 +8.60 32.20 1940 ---- 41.80B 31.50A 31.50A 40.00 +8.40 31.60 1945 ---- 41.00B 30.90A 30.90A 39.20 +8.20 31.00 1950 ---- 40.10B 30.30A 30.30A 38.50 +8.10 30.40 2 1955 ---- 39.40B 29.70A 29.70A 37.70 +7.90 29.80 1960 ---- 38.60B 29.20A 29.20A 37.00 +7.70 29.30 1965 ---- 37.90B 28.60A 28.60A 36.30 +7.60 28.70 1970 ---- 37.10B ---- 37.10B 35.60 +7.40 28.20 1975 ---- 36.40B 27.50A 27.50A 34.90 +7.20 27.70 1980 ---- 35.70B 27.00A 27.00A 34.20 +7.00 27.20 1985 ---- 35.00B 26.50A 26.50A 33.60 +6.90 26.70 1990 ---- 34.40B 26.00A 26.00A 32.90 +6.70 26.20 1995 ---- 33.70B 25.60A 25.60A 32.30 +6.60 25.70 2000 ---- 33.10B 25.10A 25.10A 31.70 +6.40 25.30 26 2005 ---- 32.50B 24.60A 24.60A 31.10 +6.30 24.80 2010 ---- 31.90B 24.20A 24.20A 30.50 +6.10 24.40 2015 ---- 31.30B 23.80A 23.80A 30.00 +6.10 23.90 2020 ---- 30.70B 23.40A 23.40A 29.40 +5.90 23.50 2025 ---- 30.10B 22.90A 22.90A 28.90 +5.80 23.10 2030 ---- 29.60B 22.50A 22.50A 28.40 +5.70 22.70 2035 ---- 29.00B 22.10A 22.10A 27.80 +5.50 22.30 2040 ---- 28.50B 21.80A 21.80A 27.30 +5.40 21.90 2045 ---- 28.00B 21.40A 21.40A 26.80 +5.30 21.50 2050 ---- 27.50B 21.00A 21.00A 26.40 +5.30 21.10 2055 ---- 27.00B 20.60A 20.60A 25.90 +5.10 20.80 2060 ---- 26.50B 20.30A 20.30A 25.40 +5.00 20.40 2065 ---- 26.10B 19.90A 19.90A 25.00 +4.90 20.10 2070 ---- 25.60B 19.60A 19.60A 24.50 +4.80 19.70 2075 ---- 25.10B 19.30A 19.30A 24.10 +4.70 19.40 1 2080 ---- 24.70B 18.90A 18.90A 23.70 +4.60 19.10 2085 ---- 24.30B 18.60A 18.60A 23.30 +4.50 18.80 2090 ---- 23.90B 18.30A 18.30A 22.90 +4.50 18.40 2095 ---- 23.40B 18.00A 18.00A 22.50 +4.40 18.10 2100 ---- 23.00B 17.70A 17.70A 22.10 +4.30 17.80 2105 ---- 22.60B 17.40A 17.40A 21.70 +4.10 17.60 2110 ---- 22.30B 17.10A 17.10A 21.30 +4.00 17.30 2115 ---- 21.90B 16.80A 16.80A 21.00 +4.00 17.00 2120 ---- 21.50B 16.50A 16.50A 20.60 +3.90 16.70 2125 ---- 21.10B 16.30A 16.30A 20.30 +3.90 16.40 2130 ---- 20.80B 16.00A 16.00A 20.00 +3.80 16.20 2 2135 ---- 20.40B 15.70A 15.70A 19.60 +3.70 15.90 2140 ---- 20.10B 15.50A 15.50A 19.30 +3.60 15.70 2145 ---- 19.80B 15.20A 15.20A 19.00 +3.60 15.40 2150 ---- 19.40B 15.00A 15.00A 18.70 +3.50 15.20 2155 ---- 19.10B 14.80A 14.80A 18.40 +3.50 14.90 2160 ---- 18.80B 14.50A 14.50A 18.10 +3.40 14.70 2165 ---- 18.50B 14.30A 14.30A 17.80 +3.30 14.50 2170 ---- 18.20B 14.10A 14.10A 17.50 +3.30 14.20 2175 ---- 17.90B 13.90A 13.90A 17.20 +3.20 14.00 2180 ---- 17.60B 13.60A 13.60A 17.00 +3.20 13.80 2185 ---- 17.30B 13.40A 13.40A 16.70 +3.10 13.60 2190 ---- 17.10B 13.20A 13.20A 16.40 +3.00 13.40 2195 ---- 16.80B 13.00A 13.00A 16.20 +3.00 13.20 2200 ---- 16.50B 12.80A 12.80A 15.90 +2.90 13.00 1 2205 ---- 16.30B 12.60A 12.60A 15.70 +2.90 12.80 2210 ---- 16.00B 12.40A 12.40A 15.40 +2.80 12.60 2215 ---- 15.80B 12.20A 12.20A 15.20 +2.80 12.40 2220 ---- 15.50B 12.10A 12.10A 15.00 +2.80 12.20 2225 ---- 15.30B 11.90A 11.90A 14.70 +2.70 12.00 2230 ---- 15.00B 11.70A 11.70A 14.50 +2.60 11.90 2235 ---- 14.80B 11.50A 11.50A 14.30 +2.60 11.70 2240 ---- 14.60B 11.40A 11.40A 14.10 +2.60 11.50 2245 ---- 14.30B 11.20A 11.20A 13.90 +2.60 11.30 2250 ---- 14.10B 11.00A 11.00A 13.60 +2.40 11.20 2 2255 ---- 13.90B 10.90A 10.90A 13.40 +2.40 11.00 2260 ---- 13.70B 10.70A 10.70A 13.20 +2.30 10.90 2265 ---- 13.50B 10.50A 10.50A 13.00 +2.30 10.70 2270 ---- 13.30B 10.40A 10.40A 12.80 +2.20 10.60 2275 ---- 13.10B 10.20A 10.20A 12.60 +2.20 10.40 2280 ---- 12.90B 10.10A 10.10A 12.50 +2.20 10.30 2290 ---- 12.50B 9.80A 9.80A 12.10 +2.10 10.00 2300 12.00 12.30 9.50A 12.30 11.70 +2.00 6 9.70 35 2310 ---- 11.80B 9.30A 9.30A 11.40 +2.00 9.40 2320 ---- 11.50B 9.00A 9.00A 11.10 +1.90 9.20 2325 ---- 11.30B 8.90A 8.90A 10.90 +1.90 9.00 2330 ---- 11.10B 8.80A 8.80A 10.80 +1.90 8.90 2340 ---- 10.80B 8.50A 8.50A 10.50 +1.80 8.70 2350 ---- 10.50B 8.30A 8.30A 10.20 +1.80 8.40 2360 ---- 10.20B 8.10A 8.10A 9.90 +1.70 8.20 2370 ---- 9.90B 7.80A 7.80A 9.70 +1.70 8.00 2375 ---- 9.80B 7.70A 7.70A 9.50 +1.60 7.90 2380 ---- 9.70B 7.60A 7.60A 9.40 +1.60 7.80 2400 ---- 9.10B 7.20A 7.20A 8.90 +1.50 7.40 4 2425 ---- 8.50B 6.80A 6.80A 8.40 +1.50 6.90 2450 ---- 8.00B 6.30A 6.30A 7.90 +1.40 6.50 45 2475 ---- 7.50B 6.00A 6.00A 7.40 +1.30 6.10 5 2500 ---- 7.00B 5.60A 5.60A 6.90 +1.20 5.70 5 2525 ---- 6.70B 5.30A 5.30A 6.50 +1.10 5.40 2550 ---- 6.30B 4.90A 4.90A 6.20 +1.10 5.10 2575 ---- 5.90B 4.70A 4.70A 5.80 +1.00 4.80 2700 ---- 4.40B ---- 4.40B 4.40 +.80 3.60 125 OG AUG23 Gold Option CALL 1200 ---- 544.80B ---- 544.70B 536.40 +46.20 490.20 1225 ---- ---- ---- ---- 511.40 +45.90 465.50 1250 ---- 495.20B ---- 495.20B 486.60 +45.50 441.10 1275 ---- ---- ---- ---- 462.00 +45.10 416.90 2 1300 ---- 446.50B ---- 446.50B 437.70 +44.70 393.00 1325 ---- ---- ---- ---- 413.60 +44.30 369.30 1350 ---- 398.60B ---- 398.60B 389.90 +43.80 346.10 1375 ---- ---- ---- ---- 366.40 +43.20 323.20 1390 ---- ---- ---- ---- 352.50 +42.90 309.60 1400 ---- 351.90B ---- 351.90B 343.30 +42.60 300.70 1410 ---- 327.40B ---- 327.30B 334.20 +42.30 291.90 1420 ---- 327.70B ---- 327.70B 325.10 +41.90 283.20 1425 ---- 329.10B ---- 329.10B 320.60 +41.80 278.80 1430 ---- 324.60B ---- 324.60B 316.10 +41.60 274.50 1440 ---- 315.60B ---- 315.60B 307.20 +41.20 266.00 1450 ---- 306.70B ---- 306.70B 298.40 +40.80 257.60 2 1460 ---- 297.90B ---- 297.90B 289.70 +40.50 249.20 1470 ---- 289.20B ---- 289.20B 281.10 +40.10 241.00 1475 ---- 284.90B ---- 284.90B 276.80 +39.80 237.00 1480 ---- 280.60B ---- 280.60B 272.60 +39.60 233.00 1490 ---- 272.10B ---- 272.10B 264.10 +39.10 225.00 1495 ---- 267.90B ---- 267.90B 260.00 +38.90 221.10 1500 ---- 263.70B ---- 263.70B 255.80 +38.60 217.20 1505 ---- 259.50B ---- 259.50B 251.70 +38.40 213.30 1510 ---- 255.40B ---- 255.40B 247.60 +38.10 209.50 1515 ---- 251.30B ---- 251.30B 243.60 +37.90 205.70 1520 ---- 247.20B ---- 247.20B 239.60 +37.60 202.00 1525 ---- 243.10B ---- 243.10B 235.60 +37.30 198.30 1530 ---- 239.10B ---- 239.10B 231.60 +37.00 194.60 1535 ---- 235.10B ---- 235.10B 227.70 +36.70 191.00 1540 ---- 231.20B ---- 231.20B 223.80 +36.40 187.40 1545 ---- 227.20B ---- 227.20B 219.90 +36.10 183.80 1550 ---- 223.30B ---- 223.30B 216.10 +35.80 180.30 2 1555 ---- 219.50B ---- 219.50B 212.30 +35.40 176.90 1560 ---- 215.70B ---- 215.70B 208.60 +35.20 173.40 1565 ---- 211.90B ---- 211.90B 204.80 +34.70 170.10 1570 ---- 208.10B ---- 208.10B 201.20 +34.50 166.70 1575 ---- 204.40B ---- 204.40B 197.50 +34.10 163.40 1580 ---- 200.70B ---- 200.70B 193.90 +33.70 160.20 1585 ---- 197.10B ---- 197.10B 190.30 +33.30 157.00 1590 ---- 193.50B ---- 193.50B 186.80 +33.00 153.80 1595 ---- 189.90B ---- 189.90B 183.30 +32.60 150.70 1600 ---- 186.40B ---- 186.40B 179.90 +32.30 147.60 1605 ---- 182.90B ---- 182.90B 176.50 +31.90 144.60 1610 ---- 179.50B ---- 179.50B 173.10 +31.50 141.60 1615 ---- 176.10B ---- 176.10B 169.80 +31.20 138.60 1620 ---- 172.70B ---- 172.70B 166.50 +30.80 135.70 1625 ---- 169.40B ---- 169.40B 163.30 +30.40 132.90 1630 ---- 166.10B ---- 166.10B 160.10 +30.00 130.10 1635 ---- 162.90B ---- 162.90B 157.00 +29.60 127.40 1640 ---- 159.70B ---- 159.70B 153.90 +29.20 124.70 1645 ---- 156.60B ---- 156.60B 150.80 +28.80 122.00 1 2 1650 ---- 153.50B ---- 153.50B 147.80 +28.40 119.40 1 1 1655 ---- 150.50B ---- 150.50B 144.80 +28.00 116.80 1660 ---- 147.50B ---- 147.50B 141.90 +27.60 114.30 1665 ---- 144.50B ---- 144.50B 139.10 +27.20 111.90 1 1670 ---- 141.60B ---- 141.60B 136.20 +26.70 109.50 1 1 1675 ---- 138.70B ---- 138.70B 133.50 +26.40 107.10 1680 ---- 135.90B ---- 135.90B 130.70 +25.90 104.80 1685 ---- 133.20B ---- 133.20B 128.00 +25.40 102.60 1690 ---- 130.40B ---- 130.40B 125.40 +25.10 100.30 1695 ---- 127.80B ---- 127.80B 122.80 +24.60 98.20 1700 ---- 125.10B ---- 125.10B 120.30 +24.20 96.10 8 238 1705 ---- 122.60B ---- 122.60B 117.80 +23.80 94.00 1710 ---- 120.00B ---- 120.00B 115.30 +23.30 92.00 1715 ---- 117.60B ---- 117.60B 113.00 +23.00 90.00 1720 ---- 115.10B ---- 115.10B 110.60 +22.50 88.10 4 1725 ---- 112.70B ---- 112.70B 108.30 +22.10 86.20 1730 ---- 110.40B ---- 110.40B 106.00 +21.60 84.40 1735 ---- 108.10B ---- 108.10B 103.80 +21.20 82.60 1 1740 ---- 105.80B ---- 105.80B 101.70 +20.90 80.80 1745 ---- 103.60B ---- 103.60B 99.50 +20.40 79.10 1750 ---- 101.50B ---- 101.50B 97.50 +20.10 77.40 420 1755 ---- 99.40B ---- 99.40B 95.40 +19.60 75.80 1760 ---- 97.30B ---- 97.30B 93.40 +19.20 74.20 1765 ---- 95.30B ---- 95.30B 91.50 +18.80 72.70 1770 ---- 93.30B ---- 93.30B 89.60 +18.50 71.10 1775 ---- 91.40B ---- 91.40B 87.70 +18.00 69.70 810 1780 ---- 89.50B ---- 89.50B 85.90 +17.70 68.20 1785 ---- 87.60B ---- 87.60B 84.20 +17.40 66.80 1790 ---- 85.80B ---- 85.80B 82.40 +17.00 65.40 1795 ---- 84.10B ---- 84.10B 80.70 +16.60 64.10 1800 ---- 82.40B ---- 82.40B 79.10 +16.30 62.80 8 1805 ---- 80.70B ---- 80.70B 77.50 +16.00 61.50 1810 ---- 79.00B ---- 79.00B 75.90 +15.60 60.30 1815 ---- 77.40B ---- 77.40B 74.40 +15.30 59.10 1820 ---- 75.90B ---- 75.90B 72.90 +15.00 57.90 1825 ---- 74.30B ---- 74.30B 71.40 +14.70 56.70 1830 ---- 72.80B ---- 72.80B 70.00 +14.40 55.60 1000 1835 ---- 71.40B ---- 71.40B 68.60 +14.10 54.50 1840 ---- 69.90B ---- 69.90B 67.20 +13.70 53.50 1845 ---- 68.60B ---- 68.60B 65.90 +13.50 52.40 1850 ---- 67.20B ---- 67.20B 64.60 +13.20 51.40 50 84 1855 ---- 65.90B ---- 65.90B 63.30 +12.90 50.40 7 1860 ---- 64.60B ---- 64.60B 62.00 +12.60 49.40 1865 ---- 63.30B ---- 63.30B 60.80 +12.30 48.50 1870 ---- 62.10B ---- 62.10B 59.70 +12.10 47.60 1875 ---- 60.90B ---- 60.90B 58.50 +11.80 46.70 1880 ---- 59.70B ---- 59.70B 57.40 +11.60 45.80 1885 ---- 58.50B ---- 58.50B 56.30 +11.40 44.90 9 1890 ---- 57.40B ---- 57.40B 55.20 +11.10 44.10 1895 ---- 56.30B ---- 56.30B 54.10 +10.80 43.30 1900 ---- 55.20B ---- 55.20B 53.10 +10.60 42.50 42 354 1905 ---- 54.20B ---- 54.20B 52.10 +10.40 41.70 1910 ---- 53.20B ---- 53.20B 51.10 +10.20 40.90 1915 ---- 52.20B ---- 52.20B 50.20 +10.00 40.20 1920 ---- 51.20B ---- 51.20B 49.20 +9.80 39.40 1925 ---- 50.30B ---- 50.30B 48.30 +9.60 38.70 1930 ---- 49.30B ---- 49.30B 47.40 +9.40 38.00 1935 ---- 48.40B ---- 48.40B 46.50 +9.20 37.30 1940 ---- 47.60B ---- 47.60B 45.70 +9.00 36.70 1945 ---- 46.70B ---- 46.70B 44.90 +8.90 36.00 1950 ---- 45.80B ---- 45.80B 44.00 +8.60 35.40 1955 ---- 45.00B ---- 45.00B 43.30 +8.50 34.80 1960 ---- 44.20B ---- 44.20B 42.50 +8.30 34.20 250 1965 ---- 43.40B ---- 43.40B 41.70 +8.10 33.60 1970 ---- 42.60B ---- 42.60B 41.00 +8.00 33.00 1975 ---- 41.90B ---- 41.90B 40.20 +7.80 32.40 1980 ---- 41.10B ---- 41.10B 39.50 +7.60 31.90 1985 ---- 40.40B ---- 40.40B 38.80 +7.50 31.30 1990 ---- 39.70B ---- 39.70B 38.20 +7.40 30.80 1995 ---- 39.00B ---- 39.00B 37.50 +7.20 30.30 2000 ---- 38.40B ---- 38.40B 36.90 +7.10 29.80 637 2005 ---- 37.70B ---- 37.70B 36.20 +6.90 29.30 2010 ---- 37.10B ---- 37.10B 35.60 +6.80 28.80 2015 ---- 36.40B ---- 36.40B 35.00 +6.70 28.30 2020 ---- 35.80B ---- 35.80B 34.40 +6.50 27.90 2025 ---- 35.20B ---- 35.20B 33.80 +6.40 27.40 420 2030 ---- 34.60B ---- 34.60B 33.30 +6.30 27.00 2035 ---- 34.00B ---- 34.00B 32.70 +6.20 26.50 2040 ---- 33.40B ---- 33.40B 32.20 +6.10 26.10 1 2045 ---- 32.90B ---- 32.90B 31.60 +5.90 25.70 2050 ---- 32.30B ---- 32.30B 31.10 +5.80 25.30 44 2055 ---- 31.80B ---- 31.80B 30.60 +5.70 24.90 2060 ---- 31.30B ---- 31.30B 30.10 +5.60 24.50 2065 ---- 30.80B ---- 30.80B 29.60 +5.50 24.10 2070 ---- 30.30B ---- 30.30B 29.20 +5.50 23.70 2075 ---- 29.80B ---- 29.80B 28.70 +5.30 23.40 2080 ---- 29.30B ---- 29.30B 28.20 +5.20 23.00 2085 ---- 28.80B ---- 28.80B 27.80 +5.10 22.70 2090 ---- 28.40B ---- 28.40B 27.30 +5.00 22.30 2095 ---- 27.90B ---- 27.90B 26.90 +4.90 22.00 2100 ---- 27.50B ---- 27.50B 26.50 +4.90 21.60 2105 ---- 27.00B ---- 27.00B 26.10 +4.80 21.30 2110 ---- 26.60B ---- 26.60B 25.70 +4.70 21.00 2115 ---- 26.20B ---- 26.20B 25.30 +4.60 20.70 2120 ---- 25.80B ---- 25.80B 24.90 +4.50 20.40 2125 ---- 25.40B ---- 25.40B 24.50 +4.40 20.10 2130 ---- 25.00B ---- 25.00B 24.10 +4.30 19.80 2135 ---- 24.60B ---- 24.60B 23.70 +4.20 19.50 2140 ---- 24.20B ---- 24.20B 23.40 +4.20 19.20 2145 ---- 23.90B ---- 23.90B 23.00 +4.10 18.90 2150 ---- 23.50B ---- 23.50B 22.70 +4.10 18.60 525 2155 ---- 23.20B ---- 23.20B 22.30 +3.90 18.40 2160 ---- 22.80B ---- 22.80B 22.00 +3.90 18.10 2165 ---- 22.50B ---- 22.50B 21.60 +3.80 17.80 2170 ---- 22.10B ---- 22.10B 21.30 +3.70 17.60 2175 ---- 21.80B ---- 21.80B 21.00 +3.70 17.30 36 2180 ---- 21.50B ---- 21.50B 20.70 +3.60 17.10 2185 ---- 21.20B ---- 21.20B 20.40 +3.60 16.80 2190 ---- 20.90B ---- 20.90B 20.10 +3.50 16.60 2195 ---- 20.50B ---- 20.50B 19.80 +3.40 16.40 2200 ---- 20.20B ---- 20.20B 19.50 +3.40 16.10 426 2205 ---- 20.00B ---- 20.00B 19.20 +3.30 15.90 2210 ---- 19.70B ---- 19.70B 18.90 +3.20 15.70 2215 ---- 19.40B ---- 19.40B 18.70 +3.20 15.50 2220 ---- 19.10B ---- 19.10B 18.40 +3.10 15.30 2225 ---- 18.80B ---- 18.80B 18.10 +3.00 15.10 2230 ---- 18.60B ---- 18.60B 17.90 +3.00 14.90 2235 ---- 18.30B ---- 18.30B 17.60 +2.90 14.70 2240 ---- 18.00B ---- 18.00B 17.40 +2.90 14.50 2245 ---- 17.80B ---- 17.80B 17.10 +2.80 14.30 2250 ---- 17.50B ---- 17.50B 16.90 +2.80 14.10 2255 ---- 17.30B ---- 17.30B 16.70 +2.80 13.90 2260 ---- 17.00B ---- 17.00B 16.50 +2.80 13.70 2265 ---- 16.80B ---- 16.80B 16.20 +2.70 13.50 2270 ---- 16.60B ---- 16.60B 16.00 +2.70 13.30 2275 ---- 16.30B ---- 16.30B 15.80 +2.60 13.20 2280 ---- 16.10B ---- 16.10B 15.60 +2.60 13.00 2290 ---- 15.70B ---- 15.70B 15.20 +2.50 12.70 2300 14.20 15.30 14.20 15.30 14.80 +2.50 6 12.30 40 2310 ---- 14.90B ---- 14.90B 14.40 +2.40 12.00 2 2320 ---- 14.50B ---- 14.50B 14.10 +2.40 11.70 2325 ---- 14.30B ---- 14.30B 13.90 +2.30 11.60 2330 ---- 14.10B ---- 14.10B 13.70 +2.30 11.40 2340 ---- 13.70B ---- 13.70B 13.40 +2.20 11.20 2350 ---- 13.40B ---- 13.40B 13.00 +2.10 10.90 2360 ---- 13.00B ---- 13.00B 12.70 +2.10 10.60 2370 ---- 12.70B ---- 12.70B 12.40 +2.00 10.40 2375 ---- 12.50B ---- 12.50B 12.30 +2.10 10.20 2380 ---- 12.40B ---- 12.40B 12.10 +2.00 10.10 2400 ---- 11.80B ---- 11.80B 11.50 +1.80 9.70 1 2425 ---- 11.00B ---- 11.00B 10.80 +1.70 9.10 2450 ---- 10.40B ---- 10.40B 10.20 +1.60 8.60 2475 ---- 9.80B ---- 9.80B 9.60 +1.50 8.10 2500 ---- 9.20B ---- 9.20B 9.00 +1.40 7.60 25 2525 ---- 8.70B ---- 8.70B 8.50 +1.30 7.20 2550 ---- 8.20B ---- 8.20B 8.10 +1.30 6.80 2575 ---- 7.80B ---- 7.80B 7.60 +1.10 6.50 825 2600 ---- 7.30B ---- 7.30B 7.20 +1.10 6.10 3000 ---- 3.40B ---- 3.30B 3.40 +.50 2.90 900 4000 ---- ---- ---- ---- 1.60 +.30 1.30 2 OG SEP23 Gold Option CALL 1200 ---- 560.30B ---- 560.30B 551.70 +46.10 505.60 1225 ---- ---- ---- ---- 526.70 +45.80 480.90 1250 ---- 510.80B ---- 510.80B 501.90 +45.50 456.40 1 1 1275 ---- ---- ---- ---- 477.40 +45.10 432.30 1300 ---- 462.00B ---- 462.00B 453.10 +44.60 408.50 1325 ---- ---- ---- ---- 429.10 +44.20 384.90 1350 ---- 414.20B ---- 414.20B 405.40 +43.60 361.80 1375 ---- ---- ---- ---- 382.10 +43.10 339.00 1400 ---- 367.70B ---- 367.70B 359.10 +42.40 316.70 1410 ---- 346.70B ---- 346.70B 350.00 +42.10 307.90 1420 ---- 349.20B ---- 349.20B 341.00 +41.80 299.20 1425 ---- 345.00B ---- 345.00B 336.60 +41.70 294.90 1430 ---- 340.50B ---- 340.50B 332.10 +41.50 290.60 1440 ---- 331.60B ---- 331.60B 323.30 +41.20 282.10 1450 ---- 322.80B ---- 322.80B 314.60 +40.90 273.70 1460 ---- 314.00B ---- 314.00B 305.90 +40.50 265.40 1470 ---- 305.30B ---- 305.30B 297.30 +40.10 257.20 1475 ---- 301.00B ---- 301.00B 293.10 +39.90 253.20 1480 ---- 296.80B ---- 296.80B 288.90 +39.70 249.20 1490 ---- 288.30B ---- 288.30B 280.50 +39.30 241.20 1500 ---- 279.90B ---- 279.90B 272.20 +38.80 233.40 1505 ---- 275.70B ---- 275.70B 268.10 +38.50 229.60 1510 ---- 271.60B ---- 271.60B 264.00 +38.30 225.70 1515 ---- 267.50B ---- 267.50B 260.00 +38.00 222.00 1520 ---- 263.40B ---- 263.40B 256.00 +37.80 218.20 1525 ---- 259.40B ---- 259.40B 252.00 +37.50 214.50 1530 ---- 255.40B ---- 255.40B 248.00 +37.20 210.80 1535 ---- 251.40B ---- 251.40B 244.10 +36.90 207.20 1540 ---- 247.40B ---- 247.40B 240.20 +36.70 203.50 1545 ---- 243.50B ---- 243.50B 236.40 +36.40 200.00 1550 ---- 239.60B ---- 239.60B 232.50 +36.10 196.40 1555 ---- 235.70B ---- 235.70B 228.70 +35.70 193.00 1560 ---- 231.90B ---- 231.90B 225.00 +35.50 189.50 1565 ---- 228.10B ---- 228.10B 221.20 +35.10 186.10 1570 ---- 224.40B ---- 224.40B 217.50 +34.80 182.70 1575 ---- 220.60B ---- 220.60B 213.90 +34.50 179.40 1580 ---- 216.90B ---- 216.90B 210.20 +34.10 176.10 1585 ---- 213.30B ---- 213.30B 206.70 +33.80 172.90 1 1 1590 ---- 209.70B ---- 209.70B 203.10 +33.50 169.60 1595 ---- 206.10B ---- 206.10B 199.60 +33.10 166.50 1600 ---- 202.50B ---- 202.50B 196.10 +32.70 163.40 1605 ---- 199.00B ---- 199.00B 192.70 +32.40 160.30 1610 ---- 195.60B ---- 195.60B 189.30 +32.00 157.30 1615 ---- 192.10B ---- 192.10B 186.00 +31.70 154.30 1 1620 ---- 188.80B ---- 188.80B 182.70 +31.40 151.30 1625 ---- 185.40B ---- 185.40B 179.40 +31.00 148.40 1630 ---- 182.10B ---- 182.10B 176.20 +30.60 145.60 1635 ---- 178.80B ---- 178.80B 173.00 +30.20 142.80 1640 ---- 175.60B ---- 175.60B 169.80 +29.80 140.00 1645 ---- 172.40B ---- 172.40B 166.80 +29.50 137.30 1650 ---- 169.30B ---- 169.30B 163.70 +29.10 134.60 1655 ---- 166.20B ---- 166.20B 160.70 +28.70 132.00 1660 ---- 163.20B ---- 163.20B 157.70 +28.30 129.40 1665 ---- 160.20B ---- 160.20B 154.80 +27.90 126.90 1670 ---- 157.20B ---- 157.20B 151.90 +27.50 124.40 1675 ---- 154.30B ---- 154.30B 149.10 +27.20 121.90 1680 ---- 151.40B ---- 151.40B 146.30 +26.80 119.50 1685 ---- 148.60B ---- 148.60B 143.50 +26.30 117.20 1690 ---- 145.80B ---- 145.80B 140.80 +25.90 114.90 1695 ---- 143.10B ---- 143.10B 138.20 +25.60 112.60 1700 ---- 140.40B ---- 140.40B 135.60 +25.20 110.40 3 5 1705 ---- 137.70B ---- 137.70B 133.00 +24.80 108.20 1710 ---- 135.10B ---- 135.10B 130.50 +24.40 106.10 1715 ---- 132.50B ---- 132.50B 128.00 +24.00 104.00 1720 ---- 130.00B ---- 130.00B 125.60 +23.70 101.90 1725 ---- 127.50B ---- 127.50B 123.20 +23.30 99.90 1730 ---- 125.10B ---- 125.10B 120.80 +22.90 97.90 1735 ---- 122.70B ---- 122.70B 118.50 +22.50 96.00 1740 ---- 120.40B ---- 120.40B 116.30 +22.20 94.10 1745 ---- 118.10B ---- 118.10B 114.10 +21.80 92.30 1750 ---- 115.80B ---- 115.80B 111.90 +21.40 90.50 1755 ---- 113.60B ---- 113.60B 109.80 +21.10 88.70 1760 ---- 111.40B ---- 111.40B 107.70 +20.70 87.00 1765 ---- 109.30B ---- 109.30B 105.70 +20.40 85.30 1770 ---- 107.20B ---- 107.20B 103.70 +20.00 83.70 1775 ---- 105.20B ---- 105.20B 101.70 +19.60 82.10 1780 ---- 103.20B ---- 103.20B 99.80 +19.30 80.50 1785 ---- 101.20B ---- 101.20B 97.90 +18.90 79.00 16 1790 ---- 99.30B ---- 99.30B 96.10 +18.60 77.50 1795 ---- 97.40B ---- 97.40B 94.30 +18.30 76.00 1800 ---- 95.50B ---- 95.50B 92.50 +17.90 74.60 2000 1805 ---- 93.70B ---- 93.70B 90.80 +17.60 73.20 1810 ---- 92.00B ---- 92.00B 89.10 +17.30 71.80 1815 ---- 90.20B ---- 90.20B 87.40 +17.00 70.40 1820 ---- 88.50B ---- 88.40B 85.80 +16.70 69.10 1825 ---- 86.90B ---- 86.90B 84.20 +16.40 67.80 1830 ---- 85.30B ---- 85.30B 82.70 +16.10 66.60 1835 ---- 83.70B ---- 83.70B 81.10 +15.70 65.40 1840 ---- 82.10B ---- 82.10B 79.60 +15.40 64.20 1845 ---- 80.60B ---- 80.60B 78.20 +15.20 63.00 1850 ---- 79.10B ---- 79.10B 76.70 +14.80 61.90 1855 ---- 77.70B ---- 77.70B 75.30 +14.60 60.70 1860 ---- 76.20B ---- 76.20B 74.00 +14.40 59.60 1865 ---- 74.90B ---- 74.90B 72.60 +14.00 58.60 1870 ---- 73.50B ---- 73.50B 71.30 +13.80 57.50 1875 ---- 72.20B ---- 72.20B 70.10 +13.60 56.50 1880 ---- 70.90B ---- 70.90B 68.80 +13.30 55.50 1885 ---- 69.60B ---- 69.60B 67.60 +13.00 54.60 1890 ---- 68.30B ---- 68.30B 66.40 +12.80 53.60 1895 ---- 67.10B ---- 67.10B 65.20 +12.50 52.70 1900 ---- 65.90B ---- 65.90B 64.10 +12.30 51.80 1905 ---- 64.80B ---- 64.80B 62.90 +12.00 50.90 1910 ---- 63.60B ---- 63.60B 61.80 +11.80 50.00 1915 ---- 62.50B ---- 62.50B 60.80 +11.60 49.20 1920 ---- 61.40B ---- 61.40B 59.70 +11.30 48.40 1925 ---- 60.30B ---- 60.30B 58.70 +11.10 47.60 1930 ---- 59.30B ---- 59.30B 57.70 +10.90 46.80 1935 ---- 58.30B ---- 58.30B 56.70 +10.70 46.00 1940 ---- 57.30B ---- 57.30B 55.70 +10.50 45.20 1945 ---- 56.30B ---- 56.30B 54.80 +10.30 44.50 1950 ---- 55.30B ---- 55.30B 53.90 +10.10 43.80 1955 ---- 54.40B ---- 54.40B 53.00 +10.00 43.00 1960 ---- 53.50B ---- 53.50B 52.10 +9.70 42.40 1965 ---- 52.60B ---- 52.60B 51.20 +9.50 41.70 1970 ---- 51.70B ---- 51.70B 50.40 +9.40 41.00 1975 ---- 50.90B ---- 50.90B 49.50 +9.10 40.40 89 750 1980 ---- 50.00B ---- 50.00B 48.70 +9.00 39.70 1985 ---- 49.20B ---- 49.20B 47.90 +8.80 39.10 1990 ---- 48.40B ---- 48.40B 47.10 +8.60 38.50 1995 ---- 47.60B ---- 47.60B 46.40 +8.50 37.90 2000 46.70 46.80B 46.70 46.80B 45.60 +8.30 2 37.30 5400 2005 ---- 46.10B ---- 46.10B 44.90 +8.20 36.70 2010 ---- 45.30B ---- 45.30B 44.20 +8.00 36.20 2015 ---- 44.60B ---- 44.60B 43.50 +7.90 35.60 2020 ---- 43.90B ---- 43.90B 42.80 +7.70 35.10 2025 ---- 43.20B ---- 43.20B 42.10 +7.60 34.50 2030 ---- 42.60B ---- 42.60B 41.50 +7.50 34.00 2035 ---- 41.90B ---- 41.90B 40.80 +7.30 33.50 2040 ---- 41.20B ---- 41.20B 40.20 +7.20 33.00 16 2045 ---- 40.60B ---- 40.60B 39.60 +7.10 32.50 2050 ---- 40.00B ---- 40.00B 39.00 +6.90 32.10 2055 ---- 39.30B ---- 39.30B 38.40 +6.80 31.60 2060 ---- 38.70B ---- 38.70B 37.80 +6.70 31.10 2065 ---- 38.10B ---- 38.10B 37.20 +6.50 30.70 2070 ---- 37.60B ---- 37.60B 36.70 +6.50 30.20 2075 ---- 37.00B ---- 37.00B 36.10 +6.30 29.80 2080 ---- 36.40B ---- 36.40B 35.60 +6.20 29.40 2085 ---- 35.90B ---- 35.90B 35.00 +6.00 29.00 2090 ---- 35.30B ---- 35.30B 34.50 +6.00 28.50 2095 ---- 34.80B ---- 34.80B 34.00 +5.90 28.10 2100 ---- 34.30B ---- 34.30B 33.50 +5.80 27.70 165 163 2105 ---- 33.80B ---- 33.80B 33.00 +5.60 27.40 2110 ---- 33.30B ---- 33.30B 32.60 +5.60 27.00 2115 ---- 32.80B ---- 32.80B 32.10 +5.50 26.60 2120 ---- 32.30B ---- 32.30B 31.60 +5.40 26.20 2125 ---- 31.90B ---- 31.90B 31.20 +5.30 25.90 2130 ---- 31.40B ---- 31.40B 30.70 +5.20 25.50 2135 ---- 30.90B ---- 30.90B 30.30 +5.10 25.20 2140 ---- 30.50B ---- 30.50B 29.90 +5.10 24.80 2145 ---- 30.10B ---- 30.10B 29.40 +4.90 24.50 2150 ---- 29.60B ---- 29.60B 29.00 +4.80 24.20 2155 ---- 29.20B ---- 29.20B 28.60 +4.80 23.80 2160 ---- 28.80B ---- 28.80B 28.20 +4.70 23.50 2165 ---- 28.40B ---- 28.40B 27.80 +4.60 23.20 2170 ---- 28.00B ---- 28.00B 27.50 +4.60 22.90 2175 ---- 27.60B ---- 27.60B 27.10 +4.50 22.60 2180 ---- 27.20B ---- 27.20B 26.70 +4.40 22.30 2185 ---- 26.90B ---- 26.90B 26.30 +4.30 22.00 2190 ---- 26.50B ---- 26.50B 26.00 +4.30 21.70 2195 ---- 26.10B ---- 26.10B 25.60 +4.20 21.40 2200 ---- 25.80B ---- 25.80B 25.30 +4.20 21.10 2205 ---- 25.40B ---- 25.40B 25.00 +4.10 20.90 2210 ---- 25.10B ---- 25.10B 24.60 +4.00 20.60 2215 ---- 24.70B ---- 24.70B 24.30 +4.00 20.30 2220 ---- 24.40B ---- 24.40B 24.00 +3.90 20.10 2225 ---- 24.10B ---- 24.10B 23.60 +3.80 19.80 2230 ---- 23.70B ---- 23.70B 23.30 +3.70 19.60 2235 ---- 23.40B ---- 23.40B 23.00 +3.70 19.30 2240 ---- 23.10B ---- 23.10B 22.70 +3.60 19.10 2245 ---- 22.80B ---- 22.80B 22.40 +3.60 18.80 2250 ---- 22.50B ---- 22.50B 22.10 +3.50 18.60 2255 ---- 22.20B ---- 22.20B 21.90 +3.60 18.30 2260 ---- 21.90B ---- 21.90B 21.60 +3.50 18.10 2265 ---- 21.60B ---- 21.60B 21.30 +3.40 17.90 2270 ---- 21.40B ---- 21.40B 21.00 +3.30 17.70 2275 ---- 21.10B ---- 21.10B 20.80 +3.30 17.50 2280 ---- 20.80B ---- 20.80B 20.50 +3.30 17.20 2290 ---- 20.30B ---- 20.30B 20.00 +3.20 16.80 2300 ---- 19.80B ---- 19.80B 19.50 +3.10 16.40 4 2310 ---- 19.30B ---- 19.30B 19.00 +3.00 16.00 2320 ---- 18.80B ---- 18.80B 18.50 +2.90 15.60 2325 ---- 18.50B ---- 18.50B 18.30 +2.80 15.50 2330 ---- 18.30B ---- 18.30B 18.10 +2.80 15.30 2340 ---- 17.90B ---- 17.90B 17.70 +2.80 14.90 2350 ---- 17.40B ---- 17.40B 17.20 +2.60 14.60 2360 ---- 17.00B ---- 17.00B 16.80 +2.60 14.20 2370 ---- 16.60B ---- 16.60B 16.40 +2.50 13.90 2375 ---- 16.40B ---- 16.40B 16.20 +2.40 13.80 2380 ---- 16.20B ---- 16.20B 16.10 +2.50 13.60 2400 14.80 15.40B 14.80 15.40B 15.30 +2.30 3 13.00 2425 ---- 14.50B ---- 14.50B 14.50 +2.20 12.30 2450 ---- 13.70B ---- 13.70B 13.70 +2.00 11.70 2475 ---- 13.00B ---- 13.00B 13.00 +1.90 11.10 2490 ---- 12.50B ---- 12.50B 12.60 +1.80 10.80 2500 ---- 12.20B ---- 12.20B 12.30 +1.80 10.50 200 2525 ---- 11.60B ---- 11.60B 11.70 +1.70 10.00 2550 ---- 11.00B ---- 11.00B 11.20 +1.60 9.60 2575 ---- 10.40B ---- 10.40B 10.70 +1.60 9.10 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 551.70 +46.20 505.50 1225 ---- ---- ---- ---- 526.70 +46.20 480.50 1250 ---- ---- ---- ---- 501.70 +45.70 456.00 1275 ---- ---- ---- ---- 477.00 +45.10 431.90 1300 ---- ---- ---- ---- 452.80 +44.60 408.20 1325 ---- ---- ---- ---- 429.00 +43.90 385.10 1350 ---- ---- ---- ---- 405.70 +43.30 362.40 1375 ---- ---- ---- ---- 382.90 +42.60 340.30 1400 ---- ---- ---- ---- 360.50 +41.80 318.70 1410 ---- ---- ---- ---- 351.70 +41.50 310.20 1420 ---- ---- ---- ---- 342.90 +41.10 301.80 1425 ---- ---- ---- ---- 338.60 +41.00 297.60 1430 ---- ---- ---- ---- 334.30 +40.80 293.50 1440 ---- ---- ---- ---- 325.70 +40.40 285.30 1450 ---- ---- ---- ---- 317.30 +40.10 277.20 1460 ---- ---- ---- ---- 308.90 +39.60 269.30 1470 ---- ---- ---- ---- 300.60 +39.20 261.40 1475 ---- ---- ---- ---- 296.50 +39.00 257.50 1480 ---- ---- ---- ---- 292.40 +38.80 253.60 1490 ---- ---- ---- ---- 284.30 +38.30 246.00 1500 ---- ---- ---- ---- 276.40 +38.00 238.40 1505 ---- ---- ---- ---- 272.40 +37.70 234.70 1510 ---- ---- ---- ---- 268.50 +37.50 231.00 1515 ---- ---- ---- ---- 264.60 +37.30 227.30 1520 ---- ---- ---- ---- 260.70 +37.00 223.70 1525 ---- ---- ---- ---- 256.80 +36.70 220.10 1530 ---- ---- ---- ---- 253.00 +36.40 216.60 1535 ---- ---- ---- ---- 249.20 +36.20 213.00 1540 ---- ---- ---- ---- 245.50 +36.00 209.50 1545 ---- ---- ---- ---- 241.70 +35.70 206.00 1550 ---- ---- ---- ---- 238.00 +35.40 202.60 1555 ---- ---- ---- ---- 234.30 +35.10 199.20 1560 ---- ---- ---- ---- 230.70 +34.90 195.80 1565 ---- ---- ---- ---- 227.10 +34.60 192.50 1570 ---- ---- ---- ---- 223.50 +34.30 189.20 1575 ---- ---- ---- ---- 219.90 +33.90 186.00 1580 ---- ---- ---- ---- 216.40 +33.70 182.70 1585 ---- ---- ---- ---- 212.90 +33.40 179.50 1590 ---- ---- ---- ---- 209.40 +33.00 176.40 1595 ---- ---- ---- ---- 206.00 +32.70 173.30 1600 ---- ---- ---- ---- 202.60 +32.40 170.20 1605 ---- ---- ---- ---- 199.30 +32.10 167.20 1610 ---- ---- ---- ---- 195.90 +31.70 164.20 1615 ---- ---- ---- ---- 192.60 +31.40 161.20 1620 ---- ---- ---- ---- 189.40 +31.10 158.30 1625 ---- ---- ---- ---- 186.20 +30.80 155.40 1630 ---- ---- ---- ---- 183.00 +30.40 152.60 1635 ---- ---- ---- ---- 179.90 +30.10 149.80 1640 ---- ---- ---- ---- 176.80 +29.80 147.00 1645 ---- ---- ---- ---- 173.70 +29.40 144.30 1650 ---- ---- ---- ---- 170.70 +29.00 141.70 1655 ---- ---- ---- ---- 167.70 +28.70 139.00 1660 ---- ---- ---- ---- 164.80 +28.30 136.50 1665 ---- ---- ---- ---- 161.90 +28.00 133.90 1670 ---- ---- ---- ---- 159.00 +27.60 131.40 1675 ---- ---- ---- ---- 156.20 +27.20 129.00 1680 ---- ---- ---- ---- 153.50 +26.90 126.60 1685 ---- ---- ---- ---- 150.80 +26.60 124.20 1690 ---- ---- ---- ---- 148.10 +26.20 121.90 1695 ---- ---- ---- ---- 145.50 +25.80 119.70 1700 ---- ---- ---- ---- 142.90 +25.40 117.50 1705 ---- ---- ---- ---- 140.30 +25.00 115.30 1710 ---- ---- ---- ---- 137.90 +24.70 113.20 1715 ---- ---- ---- ---- 135.40 +24.30 111.10 1720 ---- ---- ---- ---- 133.00 +24.00 109.00 1725 ---- ---- ---- ---- 130.70 +23.70 107.00 1730 ---- ---- ---- ---- 128.30 +23.20 105.10 1735 ---- ---- ---- ---- 126.10 +22.90 103.20 1740 ---- ---- ---- ---- 123.80 +22.50 101.30 1745 ---- ---- ---- ---- 121.70 +22.20 99.50 1750 ---- ---- ---- ---- 119.50 +21.80 97.70 1755 ---- ---- ---- ---- 117.40 +21.50 95.90 1760 ---- ---- ---- ---- 115.30 +21.10 94.20 1765 ---- ---- ---- ---- 113.30 +20.80 92.50 1770 ---- ---- ---- ---- 111.30 +20.50 90.80 1775 ---- ---- ---- ---- 109.40 +20.20 89.20 1780 ---- ---- ---- ---- 107.50 +19.90 87.60 1785 ---- ---- ---- ---- 105.60 +19.60 86.00 1790 ---- ---- ---- ---- 103.70 +19.20 84.50 1795 ---- ---- ---- ---- 101.90 +18.90 83.00 1800 ---- ---- ---- ---- 100.20 +18.70 81.50 23 1805 ---- ---- ---- ---- 98.40 +18.40 80.00 1810 ---- ---- ---- ---- 96.70 +18.10 78.60 1815 ---- ---- ---- ---- 95.00 +17.80 77.20 1820 ---- ---- ---- ---- 93.40 +17.60 75.80 1825 ---- ---- ---- ---- 91.70 +17.20 74.50 1830 ---- ---- ---- ---- 90.20 +17.10 73.10 1835 ---- ---- ---- ---- 88.60 +16.80 71.80 1840 ---- ---- ---- ---- 87.10 +16.60 70.50 1845 ---- ---- ---- ---- 85.60 +16.30 69.30 1850 ---- ---- ---- ---- 84.10 +16.10 68.00 1855 ---- ---- ---- ---- 82.60 +15.80 66.80 1860 ---- ---- ---- ---- 81.20 +15.60 65.60 1865 ---- ---- ---- ---- 79.80 +15.40 64.40 1870 ---- ---- ---- ---- 78.50 +15.20 63.30 1875 ---- ---- ---- ---- 77.10 +14.90 62.20 1880 ---- ---- ---- ---- 75.80 +14.70 61.10 1885 ---- ---- ---- ---- 74.50 +14.50 60.00 1890 ---- ---- ---- ---- 73.30 +14.40 58.90 1895 ---- ---- ---- ---- 72.00 +14.10 57.90 1900 ---- ---- ---- ---- 70.80 +13.90 56.90 15 1905 ---- ---- ---- ---- 69.60 +13.70 55.90 1910 ---- ---- ---- ---- 68.50 +13.60 54.90 1915 ---- ---- ---- ---- 67.30 +13.30 54.00 1920 ---- ---- ---- ---- 66.20 +13.10 53.10 1925 ---- ---- ---- ---- 65.10 +12.90 52.20 1930 ---- ---- ---- ---- 64.10 +12.80 51.30 1935 ---- ---- ---- ---- 63.00 +12.60 50.40 1940 ---- ---- ---- ---- 62.00 +12.40 49.60 1945 ---- ---- ---- ---- 61.00 +12.20 48.80 1950 ---- ---- ---- ---- 60.10 +12.10 48.00 1955 ---- ---- ---- ---- 59.10 +11.90 47.20 1960 ---- ---- ---- ---- 58.20 +11.70 46.50 1965 ---- ---- ---- ---- 57.30 +11.50 45.80 1970 ---- ---- ---- ---- 56.40 +11.40 45.00 1975 ---- ---- ---- ---- 55.50 +11.10 44.40 1980 ---- ---- ---- ---- 54.70 +11.00 43.70 1985 ---- ---- ---- ---- 53.80 +10.80 43.00 1990 ---- ---- ---- ---- 53.00 +10.60 42.40 1995 ---- ---- ---- ---- 52.20 +10.40 41.80 2000 ---- ---- ---- ---- 51.40 +10.20 41.20 2005 ---- ---- ---- ---- 50.70 +10.10 40.60 2010 ---- ---- ---- ---- 49.90 +9.90 40.00 2015 ---- ---- ---- ---- 49.20 +9.80 39.40 2020 ---- ---- ---- ---- 48.50 +9.60 38.90 2025 ---- ---- ---- ---- 47.80 +9.50 38.30 2030 ---- ---- ---- ---- 47.10 +9.30 37.80 2035 ---- ---- ---- ---- 46.50 +9.20 37.30 2040 ---- ---- ---- ---- 45.80 +9.00 36.80 2045 ---- ---- ---- ---- 45.20 +8.90 36.30 2050 ---- ---- ---- ---- 44.50 +8.70 35.80 2055 ---- ---- ---- ---- 43.90 +8.50 35.40 2060 ---- ---- ---- ---- 43.30 +8.40 34.90 2065 ---- ---- ---- ---- 42.70 +8.30 34.40 2070 ---- ---- ---- ---- 42.10 +8.10 34.00 2075 ---- ---- ---- ---- 41.60 +8.10 33.50 2080 ---- ---- ---- ---- 41.00 +7.90 33.10 2085 ---- ---- ---- ---- 40.50 +7.80 32.70 2090 ---- ---- ---- ---- 39.90 +7.70 32.20 2095 ---- ---- ---- ---- 39.40 +7.60 31.80 2100 ---- ---- ---- ---- 38.90 +7.50 31.40 23 2105 ---- ---- ---- ---- 38.40 +7.40 31.00 2110 ---- ---- ---- ---- 37.90 +7.30 30.60 2115 ---- ---- ---- ---- 37.40 +7.20 30.20 2120 ---- ---- ---- ---- 36.90 +7.10 29.80 2125 ---- ---- ---- ---- 36.40 +7.00 29.40 2130 ---- ---- ---- ---- 35.90 +6.90 29.00 2135 ---- ---- ---- ---- 35.50 +6.80 28.70 2140 ---- ---- ---- ---- 35.00 +6.70 28.30 2145 ---- ---- ---- ---- 34.60 +6.70 27.90 2150 ---- ---- ---- ---- 34.10 +6.60 27.50 2155 ---- ---- ---- ---- 33.70 +6.50 27.20 2160 ---- ---- ---- ---- 33.30 +6.50 26.80 2165 ---- ---- ---- ---- 32.80 +6.30 26.50 2170 ---- ---- ---- ---- 32.40 +6.30 26.10 2175 ---- ---- ---- ---- 32.00 +6.20 25.80 2180 ---- ---- ---- ---- 31.60 +6.10 25.50 2185 ---- ---- ---- ---- 31.20 +6.10 25.10 2190 ---- ---- ---- ---- 30.80 +6.00 24.80 2195 ---- ---- ---- ---- 30.40 +5.90 24.50 2200 ---- ---- ---- ---- 30.00 +5.80 24.20 14 2205 ---- ---- ---- ---- 29.70 +5.90 23.80 2210 ---- ---- ---- ---- 29.30 +5.80 23.50 2215 ---- ---- ---- ---- 28.90 +5.70 23.20 2220 ---- ---- ---- ---- 28.50 +5.60 22.90 2225 ---- ---- ---- ---- 28.20 +5.60 22.60 2230 ---- ---- ---- ---- 27.80 +5.40 22.40 2235 ---- ---- ---- ---- 27.50 +5.40 22.10 2240 ---- ---- ---- ---- 27.10 +5.30 21.80 2245 ---- ---- ---- ---- 26.80 +5.30 21.50 2250 ---- ---- ---- ---- 26.50 +5.30 21.20 2255 ---- ---- ---- ---- 26.10 +5.10 21.00 2260 ---- ---- ---- ---- 25.80 +5.10 20.70 2265 ---- ---- ---- ---- 25.50 +5.10 20.40 2270 ---- ---- ---- ---- 25.20 +5.00 20.20 2275 ---- ---- ---- ---- 24.90 +5.00 19.90 2280 ---- ---- ---- ---- 24.60 +4.90 19.70 2290 ---- ---- ---- ---- 24.00 +4.80 19.20 2300 ---- ---- ---- ---- 23.40 +4.70 18.70 2 2310 ---- ---- ---- ---- 22.80 +4.50 18.30 2320 ---- ---- ---- ---- 22.30 +4.50 17.80 2325 ---- ---- ---- ---- 22.00 +4.40 17.60 2330 ---- ---- ---- ---- 21.70 +4.30 17.40 2340 ---- ---- ---- ---- 21.20 +4.20 17.00 2350 ---- ---- ---- ---- 20.70 +4.10 16.60 2360 ---- ---- ---- ---- 20.20 +4.00 16.20 2370 ---- ---- ---- ---- 19.80 +4.00 15.80 2375 ---- ---- ---- ---- 19.50 +3.90 15.60 2380 ---- ---- ---- ---- 19.30 +3.80 15.50 2400 ---- ---- ---- ---- 18.40 +3.60 14.80 2425 ---- ---- ---- ---- 17.40 +3.40 14.00 2450 ---- ---- ---- ---- 16.50 +3.30 13.20 2475 ---- ---- ---- ---- 15.60 +3.10 12.50 2500 ---- ---- ---- ---- 14.80 +2.90 11.90 2525 ---- ---- ---- ---- 14.10 +2.80 11.30 2550 ---- ---- ---- ---- 13.40 +2.60 10.80 2575 ---- ---- ---- ---- 12.80 +2.50 10.30 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 543.80 +47.00 496.80 1250 ---- ---- ---- ---- 518.80 +46.50 472.30 1275 ---- ---- ---- ---- 494.00 +45.70 448.30 1300 ---- ---- ---- ---- 469.70 +45.00 424.70 1325 ---- ---- ---- ---- 445.90 +44.20 401.70 1350 ---- ---- ---- ---- 422.60 +43.50 379.10 1375 ---- ---- ---- ---- 399.80 +42.80 357.00 1400 ---- ---- ---- ---- 377.40 +42.00 335.40 1420 ---- ---- ---- ---- 359.90 +41.30 318.60 1425 ---- ---- ---- ---- 355.60 +41.20 314.40 1430 ---- ---- ---- ---- 351.30 +41.00 310.30 1440 ---- ---- ---- ---- 342.80 +40.70 302.10 1450 ---- ---- ---- ---- 334.30 +40.30 294.00 1460 ---- ---- ---- ---- 326.00 +40.00 286.00 1470 ---- ---- ---- ---- 317.70 +39.60 278.10 1475 ---- ---- ---- ---- 313.60 +39.50 274.10 1480 ---- ---- ---- ---- 309.50 +39.30 270.20 1490 ---- ---- ---- ---- 301.50 +39.00 262.50 1500 ---- ---- ---- ---- 293.50 +38.60 254.90 1510 ---- ---- ---- ---- 285.60 +38.20 247.40 1515 ---- ---- ---- ---- 281.70 +38.00 243.70 1520 ---- ---- ---- ---- 277.80 +37.70 240.10 1525 ---- ---- ---- ---- 274.00 +37.60 236.40 1530 ---- ---- ---- ---- 270.20 +37.40 232.80 1535 ---- ---- ---- ---- 266.40 +37.20 229.20 1540 ---- ---- ---- ---- 262.60 +36.90 225.70 1545 ---- ---- ---- ---- 258.90 +36.70 222.20 1550 ---- ---- ---- ---- 255.10 +36.40 218.70 1555 ---- ---- ---- ---- 251.50 +36.30 215.20 1560 ---- ---- ---- ---- 247.80 +36.00 211.80 1565 ---- ---- ---- ---- 244.20 +35.80 208.40 1570 ---- ---- ---- ---- 240.60 +35.50 205.10 1575 ---- ---- ---- ---- 237.00 +35.30 201.70 1580 ---- ---- ---- ---- 233.40 +34.90 198.50 1585 ---- ---- ---- ---- 229.90 +34.70 195.20 1590 ---- ---- ---- ---- 226.40 +34.40 192.00 1595 ---- ---- ---- ---- 223.00 +34.20 188.80 1600 ---- ---- ---- ---- 219.50 +33.80 185.70 1605 ---- ---- ---- ---- 216.10 +33.50 182.60 1610 ---- ---- ---- ---- 212.80 +33.30 179.50 1615 ---- ---- ---- ---- 209.40 +32.90 176.50 1620 ---- ---- ---- ---- 206.10 +32.60 173.50 1625 ---- ---- ---- ---- 202.80 +32.20 170.60 1630 ---- ---- ---- ---- 199.60 +31.90 167.70 1635 ---- ---- ---- ---- 196.40 +31.60 164.80 1640 ---- ---- ---- ---- 193.20 +31.20 162.00 1645 ---- ---- ---- ---- 190.10 +30.90 159.20 1650 ---- ---- ---- ---- 186.90 +30.50 156.40 1655 ---- ---- ---- ---- 183.90 +30.20 153.70 1660 ---- ---- ---- ---- 180.80 +29.70 151.10 1665 ---- ---- ---- ---- 177.80 +29.40 148.40 1670 ---- ---- ---- ---- 174.80 +29.00 145.80 1675 ---- ---- ---- ---- 171.90 +28.60 143.30 1680 ---- ---- ---- ---- 169.00 +28.20 140.80 1685 ---- ---- ---- ---- 166.10 +27.80 138.30 1690 ---- ---- ---- ---- 163.30 +27.40 135.90 1695 ---- ---- ---- ---- 160.50 +27.00 133.50 1700 ---- ---- ---- ---- 157.70 +26.60 131.10 1705 ---- ---- ---- ---- 155.00 +26.20 128.80 1710 ---- ---- ---- ---- 152.30 +25.80 126.50 1715 ---- ---- ---- ---- 149.70 +25.50 124.20 1720 ---- ---- ---- ---- 147.10 +25.10 122.00 1725 ---- ---- ---- ---- 144.50 +24.70 119.80 1730 ---- ---- ---- ---- 142.00 +24.30 117.70 1735 ---- ---- ---- ---- 139.50 +23.90 115.60 1740 ---- ---- ---- ---- 137.10 +23.60 113.50 1745 ---- ---- ---- ---- 134.70 +23.30 111.40 1750 ---- ---- ---- ---- 132.30 +22.90 109.40 1755 ---- ---- ---- ---- 130.00 +22.50 107.50 1760 ---- ---- ---- ---- 127.70 +22.20 105.50 1765 ---- ---- ---- ---- 125.40 +21.80 103.60 1770 ---- ---- ---- ---- 123.20 +21.40 101.80 1775 ---- ---- ---- ---- 121.10 +21.20 99.90 1780 ---- ---- ---- ---- 119.00 +20.90 98.10 1785 ---- ---- ---- ---- 116.90 +20.50 96.40 1790 ---- ---- ---- ---- 114.80 +20.20 94.60 1795 ---- ---- ---- ---- 112.80 +19.90 92.90 1800 ---- ---- ---- ---- 110.80 +19.50 91.30 1805 ---- ---- ---- ---- 108.90 +19.30 89.60 1810 ---- ---- ---- ---- 107.00 +19.00 88.00 1815 ---- ---- ---- ---- 105.10 +18.60 86.50 1820 ---- ---- ---- ---- 103.30 +18.40 84.90 1825 ---- ---- ---- ---- 101.50 +18.10 83.40 1830 ---- ---- ---- ---- 99.80 +17.90 81.90 1835 ---- ---- ---- ---- 98.10 +17.60 80.50 1840 ---- ---- ---- ---- 96.40 +17.30 79.10 1845 ---- ---- ---- ---- 94.80 +17.10 77.70 1850 ---- ---- ---- ---- 93.20 +16.80 76.40 1855 ---- ---- ---- ---- 91.60 +16.60 75.00 1860 ---- ---- ---- ---- 90.10 +16.40 73.70 1865 ---- ---- ---- ---- 88.60 +16.10 72.50 1870 ---- ---- ---- ---- 87.10 +15.90 71.20 1875 ---- ---- ---- ---- 85.70 +15.70 70.00 1880 ---- ---- ---- ---- 84.30 +15.40 68.90 1885 ---- ---- ---- ---- 82.90 +15.20 67.70 1890 ---- ---- ---- ---- 81.60 +15.00 66.60 1895 ---- ---- ---- ---- 80.30 +14.80 65.50 1900 ---- ---- ---- ---- 79.00 +14.60 64.40 1905 ---- ---- ---- ---- 77.80 +14.40 63.40 1910 ---- ---- ---- ---- 76.60 +14.20 62.40 1915 ---- ---- ---- ---- 75.40 +14.00 61.40 1920 ---- ---- ---- ---- 74.20 +13.80 60.40 1925 ---- ---- ---- ---- 73.10 +13.60 59.50 1930 ---- ---- ---- ---- 72.00 +13.50 58.50 1935 ---- ---- ---- ---- 70.90 +13.30 57.60 1940 ---- ---- ---- ---- 69.80 +13.10 56.70 1945 ---- ---- ---- ---- 68.80 +12.90 55.90 1950 ---- ---- ---- ---- 67.80 +12.80 55.00 1955 ---- ---- ---- ---- 66.80 +12.60 54.20 1960 ---- ---- ---- ---- 65.80 +12.40 53.40 1965 ---- ---- ---- ---- 64.90 +12.30 52.60 1970 ---- ---- ---- ---- 63.90 +12.10 51.80 1975 ---- ---- ---- ---- 63.00 +11.90 51.10 1980 ---- ---- ---- ---- 62.10 +11.80 50.30 1985 ---- ---- ---- ---- 61.20 +11.60 49.60 1990 ---- ---- ---- ---- 60.40 +11.50 48.90 1995 ---- ---- ---- ---- 59.50 +11.30 48.20 2000 ---- ---- ---- ---- 58.70 +11.20 47.50 2005 ---- ---- ---- ---- 57.90 +11.10 46.80 2010 ---- ---- ---- ---- 57.10 +11.00 46.10 2015 ---- ---- ---- ---- 56.30 +10.80 45.50 2020 ---- ---- ---- ---- 55.50 +10.60 44.90 2025 ---- ---- ---- ---- 54.70 +10.50 44.20 2030 ---- ---- ---- ---- 53.90 +10.30 43.60 2035 ---- ---- ---- ---- 53.20 +10.20 43.00 2040 ---- ---- ---- ---- 52.50 +10.10 42.40 2045 ---- ---- ---- ---- 51.70 +9.90 41.80 2050 ---- ---- ---- ---- 51.00 +9.80 41.20 2055 ---- ---- ---- ---- 50.30 +9.60 40.70 2060 ---- ---- ---- ---- 49.60 +9.50 40.10 2065 ---- ---- ---- ---- 48.90 +9.30 39.60 2070 ---- ---- ---- ---- 48.30 +9.30 39.00 2075 ---- ---- ---- ---- 47.60 +9.10 38.50 2080 ---- ---- ---- ---- 46.90 +8.90 38.00 2085 ---- ---- ---- ---- 46.30 +8.80 37.50 2090 ---- ---- ---- ---- 45.70 +8.70 37.00 2095 ---- ---- ---- ---- 45.00 +8.50 36.50 2100 ---- ---- ---- ---- 44.40 +8.40 36.00 2105 ---- ---- ---- ---- 43.80 +8.30 35.50 2110 ---- ---- ---- ---- 43.20 +8.20 35.00 2115 ---- ---- ---- ---- 42.60 +8.00 34.60 2120 ---- ---- ---- ---- 42.10 +8.00 34.10 2125 ---- ---- ---- ---- 41.50 +7.80 33.70 2130 ---- ---- ---- ---- 41.00 +7.80 33.20 2135 ---- ---- ---- ---- 40.40 +7.60 32.80 2140 ---- ---- ---- ---- 39.90 +7.50 32.40 2145 ---- ---- ---- ---- 39.40 +7.40 32.00 2150 ---- ---- ---- ---- 38.80 +7.20 31.60 2155 ---- ---- ---- ---- 38.30 +7.10 31.20 2160 ---- ---- ---- ---- 37.80 +7.00 30.80 2165 ---- ---- ---- ---- 37.30 +6.90 30.40 2170 ---- ---- ---- ---- 36.90 +6.90 30.00 2175 ---- ---- ---- ---- 36.40 +6.80 29.60 2180 ---- ---- ---- ---- 35.90 +6.60 29.30 2185 ---- ---- ---- ---- 35.50 +6.60 28.90 2190 ---- ---- ---- ---- 35.00 +6.50 28.50 2195 ---- ---- ---- ---- 34.60 +6.40 28.20 2200 ---- ---- ---- ---- 34.20 +6.30 27.90 2205 ---- ---- ---- ---- 33.80 +6.30 27.50 2210 ---- ---- ---- ---- 33.40 +6.20 27.20 2215 ---- ---- ---- ---- 32.90 +6.00 26.90 2220 ---- ---- ---- ---- 32.60 +6.10 26.50 2225 ---- ---- ---- ---- 32.20 +6.00 26.20 2230 ---- ---- ---- ---- 31.80 +5.90 25.90 2235 ---- ---- ---- ---- 31.40 +5.80 25.60 2240 ---- ---- ---- ---- 31.10 +5.80 25.30 2245 ---- ---- ---- ---- 30.70 +5.70 25.00 2250 ---- ---- ---- ---- 30.30 +5.60 24.70 2255 ---- ---- ---- ---- 30.00 +5.50 24.50 2260 ---- ---- ---- ---- 29.70 +5.50 24.20 2265 ---- ---- ---- ---- 29.30 +5.40 23.90 2270 ---- ---- ---- ---- 29.00 +5.40 23.60 2275 ---- ---- ---- ---- 28.70 +5.30 23.40 2280 ---- ---- ---- ---- 28.40 +5.30 23.10 2285 ---- ---- ---- ---- 28.10 +5.20 22.90 2290 ---- ---- ---- ---- 27.70 +5.10 22.60 2300 ---- ---- ---- ---- 27.20 +5.10 22.10 2310 ---- ---- ---- ---- 26.60 +5.00 21.60 2320 ---- ---- ---- ---- 26.00 +4.80 21.20 2325 ---- ---- ---- ---- 25.80 +4.80 21.00 2330 ---- ---- ---- ---- 25.50 +4.80 20.70 2340 ---- ---- ---- ---- 25.00 +4.70 20.30 2350 ---- ---- ---- ---- 24.50 +4.60 19.90 2360 ---- ---- ---- ---- 24.00 +4.50 19.50 2370 ---- ---- ---- ---- 23.50 +4.40 19.10 2375 ---- ---- ---- ---- 23.30 +4.40 18.90 2380 ---- ---- ---- ---- 23.10 +4.40 18.70 2400 ---- ---- ---- ---- 22.20 +4.20 18.00 2425 ---- ---- ---- ---- 21.20 +4.00 17.20 2450 ---- ---- ---- ---- 20.30 +3.90 16.40 2475 ---- ---- ---- ---- 19.50 +3.80 15.70 2500 ---- ---- ---- ---- 18.70 +3.70 15.00 2525 ---- ---- ---- ---- 17.90 +3.50 14.40 2550 ---- ---- ---- ---- 17.20 +3.40 13.80 2575 ---- ---- ---- ---- 16.60 +3.30 13.30 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 768.80 +47.10 721.70 1025 ---- ---- ---- ---- 743.80 +47.10 696.70 1050 ---- ---- ---- ---- 718.80 +47.10 671.70 1075 ---- ---- ---- ---- 693.80 +47.10 646.70 1080 ---- ---- ---- ---- 688.80 +47.10 641.70 1090 ---- ---- ---- ---- 678.80 +47.10 631.70 1100 ---- ---- ---- ---- 668.80 +47.10 621.70 1110 ---- ---- ---- ---- 658.80 +47.10 611.70 1120 ---- ---- ---- ---- 648.80 +47.10 601.70 1125 ---- ---- ---- ---- 643.80 +47.10 596.70 1130 ---- ---- ---- ---- 638.80 +47.10 591.70 1140 ---- ---- ---- ---- 628.80 +47.10 581.70 1150 ---- ---- ---- ---- 618.80 +47.10 571.70 1160 ---- ---- ---- ---- 608.80 +47.10 561.70 1170 ---- ---- ---- ---- 598.80 +47.00 551.80 1175 ---- ---- ---- ---- 593.80 +47.00 546.80 1180 ---- ---- ---- ---- 588.80 +46.90 541.90 1185 ---- ---- ---- ---- 583.80 +46.90 536.90 1190 ---- ---- ---- ---- 578.80 +46.80 532.00 1195 ---- ---- ---- ---- 573.80 +46.70 527.10 1200 ---- ---- ---- ---- 568.80 +46.60 522.20 1205 ---- ---- ---- ---- 563.90 +46.60 517.30 1210 ---- ---- ---- ---- 558.90 +46.50 512.40 1215 ---- ---- ---- ---- 554.00 +46.40 507.60 1220 ---- ---- ---- ---- 549.00 +46.30 502.70 1225 ---- ---- ---- ---- 544.10 +46.20 497.90 1230 ---- ---- ---- ---- 539.20 +46.10 493.10 1235 ---- ---- ---- ---- 534.30 +46.00 488.30 1240 ---- ---- ---- ---- 529.40 +45.90 483.50 1245 ---- ---- ---- ---- 524.50 +45.80 478.70 1250 ---- ---- ---- ---- 519.70 +45.80 473.90 1255 ---- ---- ---- ---- 514.80 +45.60 469.20 1260 ---- ---- ---- ---- 510.00 +45.60 464.40 1265 ---- ---- ---- ---- 505.10 +45.40 459.70 1270 ---- ---- ---- ---- 500.30 +45.30 455.00 1275 ---- ---- ---- ---- 495.50 +45.20 450.30 1280 ---- ---- ---- ---- 490.70 +45.10 445.60 1285 ---- ---- ---- ---- 486.00 +45.10 440.90 1290 ---- ---- ---- ---- 481.20 +45.00 436.20 1295 ---- ---- ---- ---- 476.40 +44.80 431.60 1300 ---- ---- ---- ---- 471.70 +44.80 426.90 1305 ---- ---- ---- ---- 467.00 +44.70 422.30 1310 ---- ---- ---- ---- 462.20 +44.50 417.70 1315 ---- ---- ---- ---- 457.50 +44.40 413.10 1320 ---- ---- ---- ---- 452.80 +44.30 408.50 1325 ---- ---- ---- ---- 448.20 +44.30 403.90 1330 ---- ---- ---- ---- 443.50 +44.10 399.40 1335 ---- ---- ---- ---- 438.90 +44.10 394.80 1340 ---- ---- ---- ---- 434.20 +43.90 390.30 1345 ---- ---- ---- ---- 429.60 +43.80 385.80 1350 ---- ---- ---- ---- 425.00 +43.70 381.30 1355 ---- ---- ---- ---- 420.40 +43.50 376.90 1360 ---- ---- ---- ---- 415.80 +43.40 372.40 1365 ---- ---- ---- ---- 411.30 +43.30 368.00 1370 ---- ---- ---- ---- 406.70 +43.10 363.60 1375 ---- ---- ---- ---- 402.20 +43.00 359.20 1380 ---- ---- ---- ---- 397.70 +42.90 354.80 1385 ---- ---- ---- ---- 393.20 +42.80 350.40 1390 ---- ---- ---- ---- 388.70 +42.60 346.10 1395 ---- ---- ---- ---- 384.20 +42.40 341.80 1400 ---- ---- ---- ---- 379.80 +42.30 337.50 1405 ---- ---- ---- ---- 375.40 +42.20 333.20 1410 ---- ---- ---- ---- 371.00 +42.00 329.00 1415 ---- ---- ---- ---- 366.60 +41.80 324.80 1420 ---- ---- ---- ---- 362.20 +41.70 320.50 1425 ---- ---- ---- ---- 357.90 +41.50 316.40 1430 ---- ---- ---- ---- 353.60 +41.40 312.20 1435 ---- ---- ---- ---- 349.30 +41.20 308.10 1440 ---- ---- ---- ---- 345.00 +41.00 304.00 1445 ---- ---- ---- ---- 340.70 +40.80 299.90 1450 ---- ---- ---- ---- 336.50 +40.60 295.90 1455 ---- ---- ---- ---- 332.30 +40.50 291.80 1460 ---- ---- ---- ---- 328.10 +40.30 287.80 1465 ---- ---- ---- ---- 323.90 +40.00 283.90 1470 ---- ---- ---- ---- 319.80 +39.90 279.90 1475 ---- ---- ---- ---- 315.60 +39.60 276.00 1480 ---- ---- ---- ---- 311.50 +39.40 272.10 1485 ---- ---- ---- ---- 307.50 +39.20 268.30 1490 ---- ---- ---- ---- 303.40 +39.00 264.40 1495 ---- ---- ---- ---- 299.40 +38.80 260.60 1500 ---- ---- ---- ---- 295.40 +38.50 256.90 1505 ---- ---- ---- ---- 291.40 +38.20 253.20 1510 ---- ---- ---- ---- 287.50 +38.00 249.50 1515 ---- ---- ---- ---- 283.60 +37.80 245.80 1520 ---- ---- ---- ---- 279.70 +37.50 242.20 1525 ---- ---- ---- ---- 275.90 +37.30 238.60 1530 ---- ---- ---- ---- 272.00 +37.00 235.00 1535 ---- ---- ---- ---- 268.30 +36.80 231.50 1540 ---- ---- ---- ---- 264.50 +36.50 228.00 1545 ---- ---- ---- ---- 260.80 +36.30 224.50 1550 ---- ---- ---- ---- 257.10 +36.00 221.10 1555 ---- ---- ---- ---- 253.40 +35.70 217.70 1560 ---- ---- ---- ---- 249.70 +35.40 214.30 1565 ---- ---- ---- ---- 246.10 +35.10 211.00 1570 ---- ---- ---- ---- 242.60 +34.90 207.70 1575 ---- ---- ---- ---- 239.00 +34.50 204.50 1580 ---- ---- ---- ---- 235.50 +34.20 201.30 1585 ---- ---- ---- ---- 232.10 +34.00 198.10 1590 ---- ---- ---- ---- 228.60 +33.60 195.00 1595 ---- ---- ---- ---- 225.20 +33.30 191.90 1600 ---- ---- ---- ---- 221.90 +33.10 188.80 95 1605 ---- ---- ---- ---- 218.50 +32.70 185.80 1610 ---- ---- ---- ---- 215.20 +32.40 182.80 1615 ---- ---- ---- ---- 212.00 +32.10 179.90 1620 ---- ---- ---- ---- 208.80 +31.80 177.00 1625 ---- ---- ---- ---- 205.60 +31.40 174.20 50 1630 ---- ---- ---- ---- 202.40 +31.10 171.30 1635 ---- ---- ---- ---- 199.30 +30.70 168.60 1640 ---- ---- ---- ---- 196.20 +30.40 165.80 1645 ---- ---- ---- ---- 193.20 +30.10 163.10 1650 ---- ---- ---- ---- 190.20 +29.70 160.50 1655 ---- ---- ---- ---- 187.20 +29.40 157.80 1660 ---- ---- ---- ---- 184.30 +29.00 155.30 1665 ---- ---- ---- ---- 181.40 +28.70 152.70 1670 ---- ---- ---- ---- 178.60 +28.40 150.20 1675 ---- ---- ---- ---- 175.80 +28.00 147.80 1 1680 ---- ---- ---- ---- 173.00 +27.70 145.30 1685 ---- ---- ---- ---- 170.30 +27.30 143.00 1690 ---- ---- ---- ---- 167.60 +27.00 140.60 1695 ---- ---- ---- ---- 164.90 +26.60 138.30 1700 ---- ---- ---- ---- 162.30 +26.30 136.00 29 185 1705 ---- ---- ---- ---- 159.70 +25.90 133.80 1710 ---- ---- ---- ---- 157.20 +25.60 131.60 1715 ---- ---- ---- ---- 154.70 +25.30 129.40 1720 ---- ---- ---- ---- 152.20 +24.90 127.30 1725 ---- 152.20B ---- ---- 149.80 +24.60 125.20 1730 ---- ---- ---- ---- 147.40 +24.20 123.20 1735 ---- ---- ---- ---- 145.00 +23.80 121.20 1740 ---- ---- ---- ---- 142.70 +23.50 119.20 1745 ---- ---- ---- ---- 140.40 +23.20 117.20 1750 ---- ---- ---- ---- 138.20 +22.90 115.30 550 1755 ---- ---- ---- ---- 136.00 +22.60 113.40 1760 ---- ---- ---- ---- 133.80 +22.20 111.60 1765 ---- ---- ---- ---- 131.70 +21.90 109.80 1770 ---- ---- ---- ---- 129.60 +21.60 108.00 1775 ---- ---- ---- ---- 127.50 +21.20 106.30 126 1780 ---- ---- ---- ---- 125.50 +21.00 104.50 1785 ---- ---- ---- ---- 123.50 +20.60 102.90 1790 ---- ---- ---- ---- 121.50 +20.30 101.20 1795 ---- ---- ---- ---- 119.60 +20.00 99.60 1800 ---- 119.40B ---- ---- 117.70 +19.70 98.00 29 8505 1805 ---- ---- ---- ---- 115.80 +19.40 96.40 1810 ---- ---- ---- ---- 114.00 +19.10 94.90 1815 ---- ---- ---- ---- 112.20 +18.80 93.40 1820 ---- ---- ---- ---- 110.50 +18.60 91.90 1825 ---- ---- ---- ---- 108.70 +18.20 90.50 1830 ---- ---- ---- ---- 107.00 +17.90 89.10 1835 ---- ---- ---- ---- 105.40 +17.70 87.70 1 1840 ---- ---- ---- ---- 103.70 +17.40 86.30 1845 ---- ---- ---- ---- 102.10 +17.10 85.00 1850 ---- 101.70B ---- ---- 100.50 +16.80 83.70 500 1855 ---- ---- ---- ---- 99.00 +16.60 82.40 1860 ---- ---- ---- ---- 97.50 +16.40 81.10 1865 ---- ---- ---- ---- 96.00 +16.10 79.90 1870 ---- ---- ---- ---- 94.50 +15.80 78.70 1875 ---- ---- ---- ---- 93.10 +15.60 77.50 1880 ---- ---- ---- ---- 91.70 +15.40 76.30 1885 ---- ---- ---- ---- 90.30 +15.10 75.20 1890 ---- ---- ---- ---- 88.90 +14.90 74.00 1 1895 ---- ---- ---- ---- 87.60 +14.70 72.90 1900 ---- ---- ---- ---- 86.30 +14.40 71.90 510 1905 ---- ---- ---- ---- 85.00 +14.20 70.80 1910 ---- ---- ---- ---- 83.70 +13.90 69.80 1915 ---- ---- ---- ---- 82.50 +13.80 68.70 1920 ---- ---- ---- ---- 81.30 +13.60 67.70 1925 ---- ---- ---- ---- 80.10 +13.30 66.80 1 1930 ---- ---- ---- ---- 78.90 +13.10 65.80 1935 ---- ---- ---- ---- 77.80 +13.00 64.80 1940 ---- ---- ---- ---- 76.60 +12.70 63.90 1 1945 ---- ---- ---- ---- 75.50 +12.50 63.00 1950 ---- 74.70B ---- ---- 74.40 +12.30 62.10 10032 1955 ---- ---- ---- ---- 73.40 +12.20 61.20 1960 ---- ---- ---- ---- 72.30 +11.90 60.40 1965 ---- ---- ---- ---- 71.30 +11.80 59.50 1970 ---- ---- ---- ---- 70.30 +11.60 58.70 1975 ---- ---- ---- ---- 69.30 +11.40 57.90 1980 ---- ---- ---- ---- 68.30 +11.20 57.10 1985 ---- ---- ---- ---- 67.40 +11.10 56.30 1990 ---- ---- ---- ---- 66.40 +10.90 55.50 1995 ---- ---- ---- ---- 65.50 +10.70 54.80 2000 56.00 65.00 56.00 65.00 64.60 +10.60 4 54.00 300 2022 2005 ---- ---- ---- ---- 63.70 +10.40 53.30 2010 ---- ---- ---- ---- 62.80 +10.20 52.60 2015 ---- ---- ---- ---- 62.00 +10.10 51.90 2020 ---- ---- ---- ---- 61.10 +9.90 51.20 2025 ---- ---- ---- ---- 60.30 +9.80 50.50 2030 ---- ---- ---- ---- 59.50 +9.70 49.80 2035 ---- ---- ---- ---- 58.60 +9.40 49.20 2040 ---- ---- ---- ---- 57.90 +9.40 48.50 2045 ---- ---- ---- ---- 57.10 +9.20 47.90 2050 ---- ---- ---- ---- 56.30 +9.00 47.30 273 2055 ---- ---- ---- ---- 55.60 +9.00 46.60 2060 ---- ---- ---- ---- 54.80 +8.80 46.00 2065 ---- ---- ---- ---- 54.10 +8.70 45.40 2070 ---- ---- ---- ---- 53.40 +8.50 44.90 2075 ---- 52.10B ---- ---- 52.70 +8.40 44.30 80 2080 ---- ---- ---- ---- 52.00 +8.30 43.70 2085 ---- ---- ---- ---- 51.30 +8.10 43.20 2090 ---- ---- ---- ---- 50.60 +8.00 42.60 2095 ---- ---- ---- ---- 50.00 +7.90 42.10 2100 ---- ---- ---- ---- 49.30 +7.70 41.60 8783 2105 ---- ---- ---- ---- 48.70 +7.60 41.10 2110 ---- ---- ---- ---- 48.10 +7.60 40.50 2115 ---- ---- ---- ---- 47.50 +7.50 40.00 2120 ---- ---- ---- ---- 46.90 +7.30 39.60 2125 ---- ---- ---- ---- 46.30 +7.20 39.10 2130 ---- ---- ---- ---- 45.70 +7.10 38.60 2135 ---- ---- ---- ---- 45.10 +7.00 38.10 2140 ---- ---- ---- ---- 44.60 +6.90 37.70 2145 ---- ---- ---- ---- 44.00 +6.80 37.20 2150 ---- ---- ---- ---- 43.50 +6.70 36.80 335 2155 ---- ---- ---- ---- 42.90 +6.60 36.30 2160 ---- ---- ---- ---- 42.40 +6.50 35.90 2165 ---- ---- ---- ---- 41.90 +6.40 35.50 2170 ---- ---- ---- ---- 41.40 +6.30 35.10 2175 ---- ---- ---- ---- 40.90 +6.20 34.70 2180 ---- ---- ---- ---- 40.40 +6.10 34.30 2185 ---- ---- ---- ---- 39.90 +6.00 33.90 2190 ---- ---- ---- ---- 39.40 +5.90 33.50 2195 ---- ---- ---- ---- 39.00 +5.90 33.10 2200 ---- ---- ---- ---- 38.50 +5.80 32.70 121 2205 ---- ---- ---- ---- 38.10 +5.70 32.40 2210 ---- ---- ---- ---- 37.60 +5.60 32.00 2215 ---- ---- ---- ---- 37.20 +5.60 31.60 2220 ---- ---- ---- ---- 36.70 +5.40 31.30 2225 ---- ---- ---- ---- 36.30 +5.40 30.90 2230 ---- ---- ---- ---- 35.90 +5.30 30.60 2235 ---- ---- ---- ---- 35.50 +5.20 30.30 2240 ---- ---- ---- ---- 35.10 +5.20 29.90 2245 ---- ---- ---- ---- 34.70 +5.10 29.60 2250 34.00 34.00 34.00 34.00 34.30 +5.00 1 29.30 9991 2255 ---- ---- ---- ---- 33.90 +4.90 29.00 2260 ---- ---- ---- ---- 33.50 +4.80 28.70 2265 ---- ---- ---- ---- 33.20 +4.80 28.40 2270 ---- ---- ---- ---- 32.80 +4.70 28.10 2275 ---- ---- ---- ---- 32.40 +4.60 27.80 2280 ---- ---- ---- ---- 32.10 +4.60 27.50 2285 ---- ---- ---- ---- 31.70 +4.50 27.20 2290 ---- ---- ---- ---- 31.40 +4.50 26.90 2295 ---- ---- ---- ---- 31.10 +4.50 26.60 2300 ---- ---- ---- ---- 30.70 +4.40 82 26.30 88 2305 ---- ---- ---- ---- 30.40 +4.30 26.10 2310 ---- ---- ---- ---- 30.10 +4.30 25.80 2315 ---- ---- ---- ---- 29.80 +4.30 25.50 2320 ---- ---- ---- ---- 29.40 +4.10 25.30 2325 ---- ---- ---- ---- 29.10 +4.10 25.00 2330 ---- ---- ---- ---- 28.80 +4.00 24.80 2335 ---- ---- ---- ---- 28.50 +4.00 24.50 2340 ---- ---- ---- ---- 28.20 +3.90 24.30 2345 ---- ---- ---- ---- 27.90 +3.90 24.00 2350 ---- ---- ---- ---- 27.70 +3.90 23.80 2360 ---- ---- ---- ---- 27.10 +3.80 23.30 2370 ---- ---- ---- ---- 26.60 +3.70 22.90 2375 ---- ---- ---- ---- 26.30 +3.60 22.70 2380 ---- ---- ---- ---- 26.00 +3.50 22.50 2390 ---- ---- ---- ---- 25.50 +3.50 22.00 2400 ---- ---- ---- ---- 25.00 +3.40 21.60 3 2410 ---- ---- ---- ---- 24.50 +3.30 21.20 2420 ---- ---- ---- ---- 24.10 +3.30 20.80 2425 ---- ---- ---- ---- 23.80 +3.20 20.60 2430 ---- ---- ---- ---- 23.60 +3.20 20.40 2440 ---- ---- ---- ---- 23.10 +3.00 20.10 2450 ---- ---- ---- ---- 22.70 +3.00 19.70 2475 ---- ---- ---- ---- 21.70 +2.90 18.80 2490 ---- ---- ---- ---- 21.10 +2.80 18.30 2500 ---- 19.00B ---- ---- 20.70 +2.70 18.00 5000 2525 ---- ---- ---- ---- 19.80 +2.60 17.20 2550 ---- ---- ---- ---- 18.90 +2.40 16.50 2575 ---- ---- ---- ---- 18.10 +2.30 15.80 2600 ---- ---- ---- ---- 17.30 +2.20 15.10 2625 ---- ---- ---- ---- 16.50 +2.00 14.50 2650 ---- ---- ---- ---- 15.90 +2.00 13.90 2700 ---- ---- ---- ---- 14.60 +1.80 12.80 1 2750 ---- ---- ---- ---- 13.40 +1.50 11.90 2800 ---- ---- ---- ---- 12.40 +1.40 11.00 410 3000 ---- ---- ---- ---- 9.30 +1.00 8.30 5592 900 ---- ---- ---- ---- 868.80 +47.10 821.70 925 ---- ---- ---- ---- 843.80 +47.10 796.70 950 ---- ---- ---- ---- 818.80 +47.10 771.70 975 ---- ---- ---- ---- 793.80 +47.10 746.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 532.90 +47.10 485.80 1275 ---- ---- ---- ---- 507.90 +46.60 461.30 1300 ---- ---- ---- ---- 483.10 +45.60 437.50 1325 ---- ---- ---- ---- 459.00 +44.70 414.30 1350 ---- ---- ---- ---- 435.50 +43.80 391.70 1375 ---- ---- ---- ---- 412.70 +42.90 369.80 1400 ---- ---- ---- ---- 390.50 +41.90 348.60 1425 ---- ---- ---- ---- 369.00 +41.00 328.00 1430 ---- ---- ---- ---- 364.70 +40.70 324.00 1440 ---- ---- ---- ---- 356.40 +40.40 316.00 1450 ---- ---- ---- ---- 348.10 +40.00 308.10 1460 ---- ---- ---- ---- 340.00 +39.60 300.40 1470 ---- ---- ---- ---- 331.90 +39.20 292.70 1475 ---- ---- ---- ---- 327.90 +39.00 288.90 1480 ---- ---- ---- ---- 324.00 +38.80 285.20 1490 ---- ---- ---- ---- 316.10 +38.30 277.80 1500 ---- ---- ---- ---- 308.40 +37.90 270.50 1510 ---- ---- ---- ---- 300.80 +37.50 263.30 1520 ---- ---- ---- ---- 293.30 +37.10 256.20 1525 ---- ---- ---- ---- 289.60 +36.90 252.70 1530 ---- ---- ---- ---- 285.90 +36.60 249.30 1535 ---- ---- ---- ---- 282.30 +36.50 245.80 1540 ---- ---- ---- ---- 278.60 +36.20 242.40 1545 ---- ---- ---- ---- 275.00 +36.00 239.00 1550 ---- ---- ---- ---- 271.50 +35.80 235.70 1555 ---- ---- ---- ---- 267.90 +35.50 232.40 1560 ---- ---- ---- ---- 264.40 +35.30 229.10 1565 ---- ---- ---- ---- 260.90 +35.00 225.90 1570 ---- ---- ---- ---- 257.50 +34.90 222.60 1575 ---- ---- ---- ---- 254.00 +34.50 219.50 1580 ---- ---- ---- ---- 250.60 +34.30 216.30 1585 ---- ---- ---- ---- 247.30 +34.10 213.20 1590 ---- ---- ---- ---- 243.90 +33.80 210.10 1595 ---- ---- ---- ---- 240.60 +33.60 207.00 1600 ---- ---- ---- ---- 237.30 +33.30 204.00 1605 ---- ---- ---- ---- 234.00 +33.00 201.00 1610 ---- ---- ---- ---- 230.80 +32.80 198.00 1615 ---- ---- ---- ---- 227.60 +32.50 195.10 1620 ---- ---- ---- ---- 224.40 +32.30 192.10 1625 ---- ---- ---- ---- 221.30 +32.00 189.30 1630 ---- ---- ---- ---- 218.10 +31.70 186.40 1635 ---- ---- ---- ---- 215.00 +31.40 183.60 1640 ---- ---- ---- ---- 212.00 +31.20 180.80 1645 ---- ---- ---- ---- 208.90 +30.80 178.10 1650 ---- ---- ---- ---- 205.90 +30.60 175.30 1655 ---- ---- ---- ---- 202.90 +30.20 172.70 1660 ---- ---- ---- ---- 199.90 +29.90 170.00 1665 ---- ---- ---- ---- 197.00 +29.60 167.40 1670 ---- ---- ---- ---- 194.10 +29.30 164.80 1675 ---- ---- ---- ---- 191.20 +29.00 162.20 1680 ---- ---- ---- ---- 188.40 +28.70 159.70 1685 ---- ---- ---- ---- 185.60 +28.40 157.20 1690 ---- ---- ---- ---- 182.80 +28.10 154.70 1695 ---- ---- ---- ---- 180.00 +27.70 152.30 1700 ---- ---- ---- ---- 177.30 +27.40 149.90 1705 ---- ---- ---- ---- 174.60 +27.10 147.50 1710 ---- ---- ---- ---- 171.90 +26.80 145.10 1715 ---- ---- ---- ---- 169.30 +26.50 142.80 1720 ---- ---- ---- ---- 166.70 +26.10 140.60 1725 ---- ---- ---- ---- 164.10 +25.80 138.30 1730 ---- ---- ---- ---- 161.50 +25.40 136.10 1735 ---- ---- ---- ---- 159.00 +25.10 133.90 1740 ---- ---- ---- ---- 156.60 +24.90 131.70 1745 ---- ---- ---- ---- 154.10 +24.50 129.60 1750 ---- ---- ---- ---- 151.70 +24.20 127.50 1755 ---- ---- ---- ---- 149.40 +23.90 125.50 1760 ---- ---- ---- ---- 147.00 +23.60 123.40 1765 ---- ---- ---- ---- 144.70 +23.30 121.40 1770 ---- ---- ---- ---- 142.50 +23.00 119.50 1775 ---- ---- ---- ---- 140.20 +22.70 117.50 1780 ---- ---- ---- ---- 138.00 +22.40 115.60 1785 ---- ---- ---- ---- 135.90 +22.10 113.80 1790 ---- ---- ---- ---- 133.80 +21.90 111.90 1795 ---- ---- ---- ---- 131.70 +21.60 110.10 1800 ---- ---- ---- ---- 129.60 +21.30 108.30 1805 ---- ---- ---- ---- 127.60 +21.00 106.60 1810 ---- ---- ---- ---- 125.60 +20.80 104.80 1815 ---- ---- ---- ---- 123.70 +20.50 103.20 1820 ---- ---- ---- ---- 121.80 +20.30 101.50 1825 ---- ---- ---- ---- 119.90 +20.00 99.90 1830 ---- ---- ---- ---- 118.00 +19.70 98.30 1835 ---- ---- ---- ---- 116.20 +19.50 96.70 1840 ---- ---- ---- ---- 114.50 +19.30 95.20 1845 ---- ---- ---- ---- 112.70 +19.00 93.70 1850 ---- ---- ---- ---- 111.00 +18.80 92.20 1855 ---- ---- ---- ---- 109.30 +18.60 90.70 1860 ---- ---- ---- ---- 107.70 +18.40 89.30 1865 ---- ---- ---- ---- 106.10 +18.20 87.90 1870 ---- ---- ---- ---- 104.50 +17.90 86.60 1875 ---- ---- ---- ---- 103.00 +17.70 85.30 1880 ---- ---- ---- ---- 101.50 +17.50 84.00 1885 ---- ---- ---- ---- 100.00 +17.30 82.70 1890 ---- ---- ---- ---- 98.50 +17.00 81.50 1895 ---- ---- ---- ---- 97.10 +16.90 80.20 1900 ---- ---- ---- ---- 95.80 +16.70 79.10 1905 ---- ---- ---- ---- 94.40 +16.50 77.90 1910 ---- ---- ---- ---- 93.10 +16.30 76.80 1915 ---- ---- ---- ---- 91.80 +16.10 75.70 1920 ---- ---- ---- ---- 90.50 +15.90 74.60 1925 ---- ---- ---- ---- 89.30 +15.70 73.60 1930 ---- ---- ---- ---- 88.10 +15.60 72.50 1935 ---- ---- ---- ---- 86.90 +15.40 71.50 1940 ---- ---- ---- ---- 85.80 +15.30 70.50 1945 ---- ---- ---- ---- 84.60 +15.00 69.60 1950 ---- ---- ---- ---- 83.50 +14.90 68.60 1955 ---- ---- ---- ---- 82.40 +14.70 67.70 1960 ---- ---- ---- ---- 81.30 +14.50 66.80 1965 ---- ---- ---- ---- 80.30 +14.40 65.90 1970 ---- ---- ---- ---- 79.30 +14.20 65.10 1975 ---- ---- ---- ---- 78.30 +14.10 64.20 1980 ---- ---- ---- ---- 77.30 +13.90 63.40 1985 ---- ---- ---- ---- 76.30 +13.70 62.60 1990 ---- ---- ---- ---- 75.30 +13.50 61.80 1995 ---- ---- ---- ---- 74.40 +13.40 61.00 2000 ---- ---- ---- ---- 73.50 +13.30 60.20 2005 ---- ---- ---- ---- 72.60 +13.10 59.50 2010 ---- ---- ---- ---- 71.70 +13.00 58.70 2015 ---- ---- ---- ---- 70.80 +12.80 58.00 2020 ---- ---- ---- ---- 69.90 +12.70 57.20 2025 ---- ---- ---- ---- 69.00 +12.50 56.50 2030 ---- ---- ---- ---- 68.20 +12.40 55.80 2035 ---- ---- ---- ---- 67.30 +12.20 55.10 2040 ---- ---- ---- ---- 66.50 +12.10 54.40 2045 ---- ---- ---- ---- 65.60 +11.90 53.70 2050 ---- ---- ---- ---- 64.80 +11.80 53.00 2055 ---- ---- ---- ---- 64.00 +11.60 52.40 2060 ---- ---- ---- ---- 63.20 +11.50 51.70 2065 ---- ---- ---- ---- 62.40 +11.30 51.10 2070 ---- ---- ---- ---- 61.60 +11.20 50.40 2075 ---- ---- ---- ---- 60.80 +11.00 49.80 2080 ---- ---- ---- ---- 60.10 +11.00 49.10 2085 ---- ---- ---- ---- 59.30 +10.80 48.50 2090 ---- ---- ---- ---- 58.60 +10.70 47.90 2095 ---- ---- ---- ---- 57.80 +10.50 47.30 2100 ---- ---- ---- ---- 57.10 +10.40 46.70 2105 ---- ---- ---- ---- 56.30 +10.20 46.10 2110 ---- ---- ---- ---- 55.60 +10.10 45.50 2115 ---- ---- ---- ---- 54.90 +10.00 44.90 2120 ---- ---- ---- ---- 54.20 +9.90 44.30 2125 ---- ---- ---- ---- 53.50 +9.80 43.70 2130 ---- ---- ---- ---- 52.80 +9.60 43.20 2135 ---- ---- ---- ---- 52.10 +9.50 42.60 2140 ---- ---- ---- ---- 51.50 +9.40 42.10 2145 ---- ---- ---- ---- 50.80 +9.30 41.50 2150 ---- ---- ---- ---- 50.10 +9.10 41.00 2155 ---- ---- ---- ---- 49.50 +9.00 40.50 2160 ---- ---- ---- ---- 48.90 +8.90 40.00 2165 ---- ---- ---- ---- 48.20 +8.70 39.50 2170 ---- ---- ---- ---- 47.60 +8.60 39.00 2175 ---- ---- ---- ---- 47.00 +8.50 38.50 2180 ---- ---- ---- ---- 46.40 +8.40 38.00 2185 ---- ---- ---- ---- 45.80 +8.30 37.50 2190 ---- ---- ---- ---- 45.20 +8.20 37.00 2195 ---- ---- ---- ---- 44.70 +8.10 36.60 2200 ---- ---- ---- ---- 44.10 +8.00 36.10 2210 ---- ---- ---- ---- 43.00 +7.80 35.20 2220 ---- ---- ---- ---- 41.90 +7.60 34.30 2225 ---- ---- ---- ---- 41.40 +7.50 33.90 2230 ---- ---- ---- ---- 40.90 +7.40 33.50 2240 ---- ---- ---- ---- 39.90 +7.20 32.70 2250 ---- ---- ---- ---- 38.90 +7.00 31.90 2260 ---- ---- ---- ---- 37.90 +6.80 31.10 2270 ---- ---- ---- ---- 37.00 +6.60 30.40 2275 ---- ---- ---- ---- 36.60 +6.60 30.00 2280 ---- ---- ---- ---- 36.10 +6.40 29.70 2290 ---- ---- ---- ---- 35.30 +6.30 29.00 2300 ---- ---- ---- ---- 34.40 +6.10 28.30 7 2325 ---- ---- ---- ---- 32.40 +5.70 26.70 2350 ---- ---- ---- ---- 30.60 +5.40 25.20 2375 ---- ---- ---- ---- 28.90 +5.10 23.80 2400 ---- ---- ---- ---- 27.30 +4.70 22.60 2425 ---- ---- ---- ---- 25.80 +4.40 21.40 2450 ---- ---- ---- ---- 24.40 +4.10 20.30 2475 ---- ---- ---- ---- 23.10 +3.80 19.30 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 532.90 +46.90 486.00 1275 ---- ---- ---- ---- 508.00 +46.10 461.90 1300 ---- ---- ---- ---- 483.60 +45.20 438.40 1325 ---- ---- ---- ---- 459.90 +44.30 415.60 1350 ---- ---- ---- ---- 436.80 +43.50 393.30 1375 ---- ---- ---- ---- 414.30 +42.50 371.80 1400 ---- ---- ---- ---- 392.50 +41.60 350.90 1425 ---- ---- ---- ---- 371.30 +40.70 330.60 1430 ---- ---- ---- ---- 367.10 +40.40 326.70 1440 ---- ---- ---- ---- 358.90 +40.10 318.80 1450 ---- ---- ---- ---- 350.70 +39.70 311.00 1460 ---- ---- ---- ---- 342.70 +39.30 303.40 1470 ---- ---- ---- ---- 334.70 +38.80 295.90 1475 ---- ---- ---- ---- 330.80 +38.70 292.10 1480 ---- ---- ---- ---- 326.90 +38.50 288.40 1490 ---- ---- ---- ---- 319.20 +38.10 281.10 1500 ---- ---- ---- ---- 311.50 +37.60 273.90 1510 ---- ---- ---- ---- 304.00 +37.20 266.80 1520 ---- ---- ---- ---- 296.60 +36.70 259.90 1525 ---- ---- ---- ---- 292.90 +36.50 256.40 1530 ---- ---- ---- ---- 289.30 +36.30 253.00 1535 ---- ---- ---- ---- 285.70 +36.10 249.60 1540 ---- ---- ---- ---- 282.10 +35.80 246.30 1545 ---- ---- ---- ---- 278.60 +35.70 242.90 1550 ---- ---- ---- ---- 275.00 +35.40 239.60 1555 ---- ---- ---- ---- 271.50 +35.10 236.40 1560 ---- ---- ---- ---- 268.00 +34.90 233.10 1565 ---- ---- ---- ---- 264.60 +34.70 229.90 1570 ---- ---- ---- ---- 261.20 +34.50 226.70 1575 ---- ---- ---- ---- 257.80 +34.20 223.60 1580 ---- ---- ---- ---- 254.40 +34.00 220.40 1585 ---- ---- ---- ---- 251.10 +33.80 217.30 1590 ---- ---- ---- ---- 247.80 +33.50 214.30 1595 ---- ---- ---- ---- 244.50 +33.30 211.20 1600 ---- ---- ---- ---- 241.20 +33.00 208.20 1605 ---- ---- ---- ---- 238.00 +32.80 205.20 1610 ---- ---- ---- ---- 234.80 +32.50 202.30 1615 ---- ---- ---- ---- 231.60 +32.30 199.30 1620 ---- ---- ---- ---- 228.50 +32.10 196.40 1625 ---- ---- ---- ---- 225.40 +31.80 193.60 1630 ---- ---- ---- ---- 222.30 +31.60 190.70 1635 ---- ---- ---- ---- 219.20 +31.30 187.90 1640 ---- ---- ---- ---- 216.20 +31.10 185.10 1645 ---- ---- ---- ---- 213.20 +30.80 182.40 1650 ---- ---- ---- ---- 210.20 +30.50 179.70 1655 ---- ---- ---- ---- 207.20 +30.20 177.00 1660 ---- ---- ---- ---- 204.30 +30.00 174.30 1665 ---- ---- ---- ---- 201.40 +29.70 171.70 1670 ---- ---- ---- ---- 198.50 +29.40 169.10 1675 ---- ---- ---- ---- 195.70 +29.20 166.50 1680 ---- ---- ---- ---- 192.80 +28.90 163.90 1685 ---- ---- ---- ---- 190.00 +28.60 161.40 1690 ---- ---- ---- ---- 187.30 +28.40 158.90 1695 ---- ---- ---- ---- 184.50 +28.00 156.50 1700 ---- ---- ---- ---- 181.80 +27.80 154.00 1705 ---- ---- ---- ---- 179.10 +27.50 151.60 1710 ---- ---- ---- ---- 176.50 +27.30 149.20 1715 ---- ---- ---- ---- 173.80 +26.90 146.90 1720 ---- ---- ---- ---- 171.20 +26.60 144.60 1725 ---- ---- ---- ---- 168.60 +26.30 142.30 1730 ---- ---- ---- ---- 166.10 +26.10 140.00 1735 ---- ---- ---- ---- 163.60 +25.80 137.80 1740 ---- ---- ---- ---- 161.10 +25.50 135.60 1745 ---- ---- ---- ---- 158.60 +25.20 133.40 1750 ---- ---- ---- ---- 156.20 +24.90 131.30 1755 ---- ---- ---- ---- 153.80 +24.60 129.20 1760 ---- ---- ---- ---- 151.40 +24.30 127.10 1765 ---- ---- ---- ---- 149.10 +24.00 125.10 1770 ---- ---- ---- ---- 146.80 +23.70 123.10 1775 ---- ---- ---- ---- 144.60 +23.50 121.10 1780 ---- ---- ---- ---- 142.30 +23.10 119.20 1785 ---- ---- ---- ---- 140.20 +22.90 117.30 1790 ---- ---- ---- ---- 138.00 +22.60 115.40 1795 ---- ---- ---- ---- 135.90 +22.30 113.60 1800 ---- ---- ---- ---- 133.80 +22.00 111.80 1805 ---- ---- ---- ---- 131.80 +21.80 110.00 1810 ---- ---- ---- ---- 129.80 +21.50 108.30 1815 ---- ---- ---- ---- 127.80 +21.20 106.60 1820 ---- ---- ---- ---- 125.90 +20.90 105.00 1825 ---- ---- ---- ---- 124.00 +20.70 103.30 1830 ---- ---- ---- ---- 122.20 +20.40 101.80 1835 ---- ---- ---- ---- 120.40 +20.20 100.20 1840 ---- ---- ---- ---- 118.60 +19.90 98.70 1845 ---- ---- ---- ---- 116.90 +19.70 97.20 1850 ---- ---- ---- ---- 115.20 +19.40 95.80 1855 ---- ---- ---- ---- 113.60 +19.20 94.40 1860 ---- ---- ---- ---- 112.00 +18.90 93.10 1865 ---- ---- ---- ---- 110.50 +18.80 91.70 1870 ---- ---- ---- ---- 109.00 +18.60 90.40 1875 ---- ---- ---- ---- 107.50 +18.30 89.20 1880 ---- ---- ---- ---- 106.00 +18.10 87.90 1885 ---- ---- ---- ---- 104.60 +17.90 86.70 1890 ---- ---- ---- ---- 103.20 +17.60 85.60 1895 ---- ---- ---- ---- 101.90 +17.50 84.40 1900 ---- ---- ---- ---- 100.60 +17.30 83.30 1905 ---- ---- ---- ---- 99.30 +17.10 82.20 1910 ---- ---- ---- ---- 98.00 +16.90 81.10 1915 ---- ---- ---- ---- 96.80 +16.70 80.10 1920 ---- ---- ---- ---- 95.60 +16.60 79.00 1925 ---- ---- ---- ---- 94.40 +16.40 78.00 1930 ---- ---- ---- ---- 93.20 +16.20 77.00 1935 ---- ---- ---- ---- 92.10 +16.00 76.10 1940 ---- ---- ---- ---- 90.90 +15.80 75.10 1945 ---- ---- ---- ---- 89.80 +15.60 74.20 1950 ---- ---- ---- ---- 88.70 +15.40 73.30 1955 ---- ---- ---- ---- 87.60 +15.20 72.40 1960 ---- ---- ---- ---- 86.60 +15.10 71.50 1965 ---- ---- ---- ---- 85.50 +14.90 70.60 1970 ---- ---- ---- ---- 84.50 +14.80 69.70 1975 ---- ---- ---- ---- 83.50 +14.60 68.90 1980 ---- ---- ---- ---- 82.50 +14.50 68.00 1985 ---- ---- ---- ---- 81.50 +14.30 67.20 1990 ---- ---- ---- ---- 80.50 +14.20 66.30 1995 ---- ---- ---- ---- 79.50 +14.00 65.50 2000 ---- ---- ---- ---- 78.60 +13.90 64.70 2005 ---- ---- ---- ---- 77.60 +13.70 63.90 2010 ---- ---- ---- ---- 76.70 +13.60 63.10 2015 ---- ---- ---- ---- 75.70 +13.30 62.40 2020 ---- ---- ---- ---- 74.80 +13.20 61.60 2025 ---- ---- ---- ---- 73.90 +13.10 60.80 2030 ---- ---- ---- ---- 73.00 +12.90 60.10 2035 ---- ---- ---- ---- 72.10 +12.70 59.40 2040 ---- ---- ---- ---- 71.20 +12.60 58.60 2045 ---- ---- ---- ---- 70.40 +12.50 57.90 2050 ---- ---- ---- ---- 69.50 +12.30 57.20 2055 ---- ---- ---- ---- 68.70 +12.20 56.50 2060 ---- ---- ---- ---- 67.80 +12.00 55.80 2065 ---- ---- ---- ---- 67.00 +11.90 55.10 2070 ---- ---- ---- ---- 66.20 +11.70 54.50 2075 ---- ---- ---- ---- 65.40 +11.60 53.80 2080 ---- ---- ---- ---- 64.60 +11.50 53.10 2085 ---- ---- ---- ---- 63.80 +11.30 52.50 2090 ---- ---- ---- ---- 63.10 +11.20 51.90 2095 ---- ---- ---- ---- 62.30 +11.10 51.20 2100 ---- ---- ---- ---- 61.50 +10.90 50.60 2105 ---- ---- ---- ---- 60.80 +10.80 50.00 2110 ---- ---- ---- ---- 60.10 +10.70 49.40 2115 ---- ---- ---- ---- 59.40 +10.60 48.80 2120 ---- ---- ---- ---- 58.60 +10.40 48.20 2125 ---- ---- ---- ---- 57.90 +10.20 47.70 2130 ---- ---- ---- ---- 57.20 +10.10 47.10 2135 ---- ---- ---- ---- 56.60 +10.10 46.50 2140 ---- ---- ---- ---- 55.90 +9.90 46.00 2145 ---- ---- ---- ---- 55.20 +9.80 45.40 2150 ---- ---- ---- ---- 54.60 +9.70 44.90 2155 ---- ---- ---- ---- 53.90 +9.50 44.40 2160 ---- ---- ---- ---- 53.30 +9.40 43.90 2165 ---- ---- ---- ---- 52.70 +9.30 43.40 2170 ---- ---- ---- ---- 52.10 +9.30 42.80 2175 ---- ---- ---- ---- 51.40 +9.00 42.40 2180 ---- ---- ---- ---- 50.80 +8.90 41.90 2190 ---- ---- ---- ---- 49.70 +8.80 40.90 2200 ---- ---- ---- ---- 48.50 +8.50 40.00 2210 ---- ---- ---- ---- 47.40 +8.30 39.10 2220 ---- ---- ---- ---- 46.40 +8.20 38.20 2225 ---- ---- ---- ---- 45.90 +8.10 37.80 2230 ---- ---- ---- ---- 45.30 +7.90 37.40 2240 ---- ---- ---- ---- 44.30 +7.70 36.60 2250 ---- ---- ---- ---- 43.30 +7.50 35.80 2260 ---- ---- ---- ---- 42.40 +7.40 35.00 2275 ---- ---- ---- ---- 41.00 +7.10 33.90 2300 ---- ---- ---- ---- 38.90 +6.80 32.10 2325 ---- ---- ---- ---- 36.80 +6.30 30.50 2350 ---- ---- ---- ---- 35.00 +6.00 29.00 2375 ---- ---- ---- ---- 33.20 +5.60 27.60 2400 ---- ---- ---- ---- 31.60 +5.30 26.30 2425 ---- ---- ---- ---- 30.10 +5.00 25.10 2450 ---- ---- ---- ---- 28.70 +4.70 24.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 544.40 +46.90 497.50 1275 ---- ---- ---- ---- 519.50 +46.10 473.40 1300 ---- ---- ---- ---- 495.20 +45.20 450.00 1325 ---- ---- ---- ---- 471.50 +44.30 427.20 1350 ---- ---- ---- ---- 448.50 +43.50 405.00 1375 ---- ---- ---- ---- 426.10 +42.60 383.50 1400 ---- ---- ---- ---- 404.30 +41.70 362.60 1425 ---- ---- ---- ---- 383.20 +40.80 342.40 1440 ---- ---- ---- ---- 370.80 +40.20 330.60 1450 ---- ---- ---- ---- 362.70 +39.80 322.90 1460 ---- ---- ---- ---- 354.60 +39.40 315.20 1470 ---- ---- ---- ---- 346.70 +39.00 307.70 1475 ---- ---- ---- ---- 342.80 +38.80 304.00 1480 ---- ---- ---- ---- 338.90 +38.60 300.30 1490 ---- ---- ---- ---- 331.20 +38.20 293.00 1500 ---- ---- ---- ---- 323.60 +37.80 285.80 1510 ---- ---- ---- ---- 316.10 +37.40 278.70 1520 ---- ---- ---- ---- 308.70 +37.00 271.70 1525 ---- ---- ---- ---- 305.00 +36.70 268.30 1530 ---- ---- ---- ---- 301.40 +36.60 264.80 1540 ---- ---- ---- ---- 294.20 +36.10 258.10 1545 ---- ---- ---- ---- 290.60 +35.90 254.70 1550 ---- ---- ---- ---- 287.10 +35.70 251.40 1555 ---- ---- ---- ---- 283.60 +35.50 248.10 1560 ---- ---- ---- ---- 280.10 +35.20 244.90 1565 ---- ---- ---- ---- 276.60 +34.90 241.70 1570 ---- ---- ---- ---- 273.20 +34.70 238.50 1575 ---- ---- ---- ---- 269.80 +34.50 235.30 1580 ---- ---- ---- ---- 266.40 +34.30 232.10 1585 ---- ---- ---- ---- 263.10 +34.10 229.00 1590 ---- ---- ---- ---- 259.70 +33.80 225.90 1595 ---- ---- ---- ---- 256.40 +33.50 222.90 1600 ---- ---- ---- ---- 253.20 +33.40 219.80 1605 ---- ---- ---- ---- 249.90 +33.10 216.80 1610 ---- ---- ---- ---- 246.70 +32.80 213.90 1615 ---- ---- ---- ---- 243.50 +32.60 210.90 1620 ---- ---- ---- ---- 240.30 +32.30 208.00 1625 ---- ---- ---- ---- 237.10 +32.00 205.10 1630 ---- ---- ---- ---- 234.00 +31.80 202.20 1635 ---- ---- ---- ---- 230.90 +31.50 199.40 1640 ---- ---- ---- ---- 227.80 +31.20 196.60 1645 ---- ---- ---- ---- 224.80 +31.00 193.80 1650 ---- ---- ---- ---- 221.70 +30.70 191.00 1655 ---- ---- ---- ---- 218.70 +30.40 188.30 1660 ---- ---- ---- ---- 215.70 +30.10 185.60 1665 ---- ---- ---- ---- 212.80 +29.90 182.90 1670 ---- ---- ---- ---- 209.80 +29.50 180.30 1675 ---- ---- ---- ---- 206.90 +29.20 177.70 1680 ---- ---- ---- ---- 204.10 +29.00 175.10 1685 ---- ---- ---- ---- 201.20 +28.70 172.50 1690 ---- ---- ---- ---- 198.40 +28.40 170.00 1695 ---- ---- ---- ---- 195.60 +28.10 167.50 1700 ---- ---- ---- ---- 192.90 +27.80 165.10 1705 ---- ---- ---- ---- 190.10 +27.40 162.70 1710 ---- ---- ---- ---- 187.40 +27.10 160.30 1715 ---- ---- ---- ---- 184.80 +26.90 157.90 1720 ---- ---- ---- ---- 182.20 +26.60 155.60 1725 ---- ---- ---- ---- 179.60 +26.30 153.30 1730 ---- ---- ---- ---- 177.00 +26.00 151.00 1735 ---- ---- ---- ---- 174.50 +25.70 148.80 1740 ---- ---- ---- ---- 172.00 +25.40 146.60 1745 ---- ---- ---- ---- 169.60 +25.20 144.40 1750 ---- ---- ---- ---- 167.10 +24.80 142.30 1755 ---- ---- ---- ---- 164.80 +24.60 140.20 1760 ---- ---- ---- ---- 162.40 +24.20 138.20 1765 ---- ---- ---- ---- 160.10 +23.90 136.20 1770 ---- ---- ---- ---- 157.90 +23.70 134.20 1775 ---- ---- ---- ---- 155.70 +23.50 132.20 1780 ---- ---- ---- ---- 153.50 +23.20 130.30 1785 ---- ---- ---- ---- 151.40 +23.00 128.40 1790 ---- ---- ---- ---- 149.30 +22.70 126.60 1795 ---- ---- ---- ---- 147.20 +22.40 124.80 1800 ---- ---- ---- ---- 145.10 +22.10 123.00 1805 ---- ---- ---- ---- 143.20 +21.90 121.30 1810 ---- ---- ---- ---- 141.20 +21.70 119.50 1815 ---- ---- ---- ---- 139.30 +21.50 117.80 1820 ---- ---- ---- ---- 137.40 +21.20 116.20 1825 ---- ---- ---- ---- 135.50 +20.90 114.60 1830 ---- ---- ---- ---- 133.70 +20.70 113.00 1835 ---- ---- ---- ---- 131.90 +20.50 111.40 1840 ---- ---- ---- ---- 130.10 +20.20 109.90 1845 ---- ---- ---- ---- 128.40 +20.00 108.40 1850 ---- ---- ---- ---- 126.70 +19.80 106.90 1855 ---- ---- ---- ---- 125.00 +19.60 105.40 1860 ---- ---- ---- ---- 123.40 +19.40 104.00 1865 ---- ---- ---- ---- 121.80 +19.20 102.60 1870 ---- ---- ---- ---- 120.20 +19.00 101.20 1875 ---- ---- ---- ---- 118.70 +18.80 99.90 1880 ---- ---- ---- ---- 117.10 +18.60 98.50 1885 ---- ---- ---- ---- 115.70 +18.50 97.20 1890 ---- ---- ---- ---- 114.20 +18.30 95.90 1895 ---- ---- ---- ---- 112.70 +18.00 94.70 1900 ---- ---- ---- ---- 111.30 +17.80 93.50 1905 ---- ---- ---- ---- 109.90 +17.70 92.20 1910 ---- ---- ---- ---- 108.60 +17.50 91.10 1915 ---- ---- ---- ---- 107.20 +17.30 89.90 1920 ---- ---- ---- ---- 105.90 +17.20 88.70 1925 ---- ---- ---- ---- 104.60 +17.00 87.60 1930 ---- ---- ---- ---- 103.30 +16.80 86.50 1935 ---- ---- ---- ---- 102.10 +16.70 85.40 1940 ---- ---- ---- ---- 100.90 +16.50 84.40 1945 ---- ---- ---- ---- 99.70 +16.40 83.30 1950 ---- ---- ---- ---- 98.50 +16.20 82.30 1955 ---- ---- ---- ---- 97.30 +16.00 81.30 1960 ---- ---- ---- ---- 96.10 +15.80 80.30 1965 ---- ---- ---- ---- 95.00 +15.70 79.30 1970 ---- ---- ---- ---- 93.90 +15.60 78.30 1975 ---- ---- ---- ---- 92.80 +15.40 77.40 1980 ---- ---- ---- ---- 91.70 +15.20 76.50 1985 ---- ---- ---- ---- 90.70 +15.20 75.50 1990 ---- ---- ---- ---- 89.60 +15.00 74.60 1995 ---- ---- ---- ---- 88.60 +14.80 73.80 2000 ---- ---- ---- ---- 87.60 +14.70 72.90 2005 ---- ---- ---- ---- 86.60 +14.60 72.00 2010 ---- ---- ---- ---- 85.60 +14.40 71.20 2015 ---- ---- ---- ---- 84.60 +14.20 70.40 2020 ---- ---- ---- ---- 83.70 +14.20 69.50 2025 ---- ---- ---- ---- 82.80 +14.10 68.70 2030 ---- ---- ---- ---- 81.80 +13.90 67.90 2035 ---- ---- ---- ---- 80.90 +13.70 67.20 2040 ---- ---- ---- ---- 80.00 +13.60 66.40 2045 ---- ---- ---- ---- 79.10 +13.50 65.60 2050 ---- ---- ---- ---- 78.20 +13.30 64.90 2055 ---- ---- ---- ---- 77.40 +13.20 64.20 2060 ---- ---- ---- ---- 76.50 +13.10 63.40 2065 ---- ---- ---- ---- 75.70 +13.00 62.70 2070 ---- ---- ---- ---- 74.80 +12.80 62.00 2075 ---- ---- ---- ---- 74.00 +12.70 61.30 2080 ---- ---- ---- ---- 73.20 +12.60 60.60 2085 ---- ---- ---- ---- 72.40 +12.50 59.90 2090 ---- ---- ---- ---- 71.60 +12.30 59.30 2095 ---- ---- ---- ---- 70.80 +12.20 58.60 2100 ---- ---- ---- ---- 70.00 +12.00 58.00 2105 ---- ---- ---- ---- 69.30 +12.00 57.30 2110 ---- ---- ---- ---- 68.50 +11.80 56.70 2115 ---- ---- ---- ---- 67.70 +11.60 56.10 2120 ---- ---- ---- ---- 67.00 +11.50 55.50 2125 ---- ---- ---- ---- 66.30 +11.50 54.80 2130 ---- ---- ---- ---- 65.60 +11.30 54.30 2140 ---- ---- ---- ---- 64.10 +11.00 53.10 2150 ---- ---- ---- ---- 62.80 +10.90 51.90 2160 ---- ---- ---- ---- 61.40 +10.60 50.80 2170 ---- ---- ---- ---- 60.10 +10.30 49.80 2175 ---- ---- ---- ---- 59.50 +10.30 49.20 2180 ---- ---- ---- ---- 58.90 +10.20 48.70 2190 ---- ---- ---- ---- 57.60 +9.90 47.70 2200 ---- ---- ---- ---- 56.40 +9.70 46.70 2210 ---- ---- ---- ---- 55.20 +9.40 45.80 2220 ---- ---- ---- ---- 54.10 +9.30 44.80 2225 ---- ---- ---- ---- 53.50 +9.10 44.40 2230 ---- ---- ---- ---- 53.00 +9.10 43.90 2250 ---- ---- ---- ---- 50.90 +8.70 42.20 2275 ---- ---- ---- ---- 48.40 +8.20 40.20 2300 ---- ---- ---- ---- 46.00 +7.70 38.30 2325 ---- ---- ---- ---- 43.90 +7.40 36.50 2350 ---- ---- ---- ---- 41.80 +6.90 34.90 2375 ---- ---- ---- ---- 39.90 +6.60 33.30 2400 ---- ---- ---- ---- 38.10 +6.20 31.90 2425 ---- ---- ---- ---- 36.50 +5.90 30.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 544.40 +46.70 497.70 1275 ---- ---- ---- ---- 519.60 +45.80 473.80 1300 ---- ---- ---- ---- 495.50 +44.90 450.60 1325 ---- ---- ---- ---- 472.00 +44.00 428.00 1350 ---- ---- ---- ---- 449.20 +43.10 406.10 1375 ---- ---- ---- ---- 427.10 +42.30 384.80 1400 ---- ---- ---- ---- 405.60 +41.50 364.10 1425 ---- ---- ---- ---- 384.70 +40.60 344.10 1440 ---- ---- ---- ---- 372.40 +40.00 332.40 1450 ---- ---- ---- ---- 364.40 +39.60 324.80 1460 ---- ---- ---- ---- 356.50 +39.30 317.20 1470 ---- ---- ---- ---- 348.70 +38.90 309.80 1475 ---- ---- ---- ---- 344.80 +38.70 306.10 1480 ---- ---- ---- ---- 341.00 +38.50 302.50 1490 ---- ---- ---- ---- 333.40 +38.20 295.20 1500 ---- ---- ---- ---- 325.80 +37.70 288.10 1510 ---- ---- ---- ---- 318.40 +37.30 281.10 1520 ---- ---- ---- ---- 311.10 +36.90 274.20 1525 ---- ---- ---- ---- 307.50 +36.70 270.80 1530 ---- ---- ---- ---- 303.90 +36.50 267.40 1540 ---- ---- ---- ---- 296.80 +36.10 260.70 1545 ---- ---- ---- ---- 293.30 +35.90 257.40 1550 ---- ---- ---- ---- 289.80 +35.70 254.10 1555 ---- ---- ---- ---- 286.40 +35.50 250.90 1560 ---- ---- ---- ---- 282.90 +35.30 247.60 1565 ---- ---- ---- ---- 279.50 +35.00 244.50 1570 ---- ---- ---- ---- 276.10 +34.80 241.30 1575 ---- ---- ---- ---- 272.80 +34.70 238.10 1580 ---- ---- ---- ---- 269.40 +34.40 235.00 1585 ---- ---- ---- ---- 266.10 +34.20 231.90 1590 ---- ---- ---- ---- 262.80 +33.90 228.90 1595 ---- ---- ---- ---- 259.50 +33.60 225.90 1600 ---- ---- ---- ---- 256.30 +33.40 222.90 1605 ---- ---- ---- ---- 253.10 +33.20 219.90 1610 ---- ---- ---- ---- 249.90 +33.00 216.90 1615 ---- ---- ---- ---- 246.70 +32.70 214.00 1620 ---- ---- ---- ---- 243.50 +32.40 211.10 1625 ---- ---- ---- ---- 240.40 +32.20 208.20 1630 ---- ---- ---- ---- 237.30 +31.90 205.40 1635 ---- ---- ---- ---- 234.20 +31.60 202.60 1640 ---- ---- ---- ---- 231.10 +31.30 199.80 1645 ---- ---- ---- ---- 228.10 +31.00 197.10 1650 ---- ---- ---- ---- 225.10 +30.80 194.30 1655 ---- ---- ---- ---- 222.10 +30.50 191.60 1660 ---- ---- ---- ---- 219.10 +30.10 189.00 1665 ---- ---- ---- ---- 216.20 +29.90 186.30 1670 ---- ---- ---- ---- 213.20 +29.50 183.70 1675 ---- ---- ---- ---- 210.40 +29.30 181.10 1680 ---- ---- ---- ---- 207.50 +28.90 178.60 1685 ---- ---- ---- ---- 204.70 +28.70 176.00 1690 ---- ---- ---- ---- 201.90 +28.40 173.50 1695 ---- ---- ---- ---- 199.10 +28.00 171.10 1700 ---- ---- ---- ---- 196.40 +27.70 168.70 1705 ---- ---- ---- ---- 193.60 +27.30 166.30 1710 ---- ---- ---- ---- 191.00 +27.10 163.90 1715 ---- ---- ---- ---- 188.30 +26.80 161.50 1720 ---- ---- ---- ---- 185.70 +26.50 159.20 1725 ---- ---- ---- ---- 183.10 +26.10 157.00 1730 ---- ---- ---- ---- 180.60 +25.90 154.70 1735 ---- ---- ---- ---- 178.10 +25.60 152.50 1740 ---- ---- ---- ---- 175.60 +25.30 150.30 1745 ---- ---- ---- ---- 173.10 +24.90 148.20 1750 ---- ---- ---- ---- 170.70 +24.60 146.10 1755 ---- ---- ---- ---- 168.40 +24.40 144.00 1760 ---- ---- ---- ---- 166.00 +24.10 141.90 1765 ---- ---- ---- ---- 163.80 +23.90 139.90 1770 ---- ---- ---- ---- 161.50 +23.50 138.00 1775 ---- ---- ---- ---- 159.30 +23.30 136.00 1780 ---- ---- ---- ---- 157.10 +23.00 134.10 1785 ---- ---- ---- ---- 155.00 +22.80 132.20 1790 ---- ---- ---- ---- 152.90 +22.50 130.40 1795 ---- ---- ---- ---- 150.80 +22.20 128.60 1800 ---- ---- ---- ---- 148.80 +22.00 126.80 1805 ---- ---- ---- ---- 146.80 +21.80 125.00 1810 ---- ---- ---- ---- 144.90 +21.60 123.30 1815 ---- ---- ---- ---- 143.00 +21.40 121.60 1820 ---- ---- ---- ---- 141.10 +21.10 120.00 1825 ---- ---- ---- ---- 139.30 +20.90 118.40 1830 ---- ---- ---- ---- 137.50 +20.70 116.80 1835 ---- ---- ---- ---- 135.70 +20.50 115.20 1840 ---- ---- ---- ---- 134.00 +20.30 113.70 1845 ---- ---- ---- ---- 132.30 +20.10 112.20 1850 ---- ---- ---- ---- 130.60 +19.90 110.70 1855 ---- ---- ---- ---- 129.00 +19.70 109.30 1860 ---- ---- ---- ---- 127.40 +19.50 107.90 1865 ---- ---- ---- ---- 125.80 +19.30 106.50 1870 ---- ---- ---- ---- 124.20 +19.10 105.10 1875 ---- ---- ---- ---- 122.70 +18.90 103.80 1880 ---- ---- ---- ---- 121.20 +18.70 102.50 1885 ---- ---- ---- ---- 119.70 +18.50 101.20 1890 ---- ---- ---- ---- 118.30 +18.30 100.00 1895 ---- ---- ---- ---- 116.90 +18.20 98.70 1900 ---- ---- ---- ---- 115.50 +18.00 97.50 1905 ---- ---- ---- ---- 114.10 +17.70 96.40 1910 ---- ---- ---- ---- 112.70 +17.50 95.20 1915 ---- ---- ---- ---- 111.40 +17.40 94.00 1920 ---- ---- ---- ---- 110.00 +17.10 92.90 1925 ---- ---- ---- ---- 108.70 +16.90 91.80 1930 ---- ---- ---- ---- 107.50 +16.80 90.70 1935 ---- ---- ---- ---- 106.20 +16.60 89.60 1940 ---- ---- ---- ---- 105.00 +16.50 88.50 1945 ---- ---- ---- ---- 103.70 +16.20 87.50 1950 ---- ---- ---- ---- 102.50 +16.10 86.40 1955 ---- ---- ---- ---- 101.30 +15.90 85.40 1960 ---- ---- ---- ---- 100.20 +15.80 84.40 1965 ---- ---- ---- ---- 99.00 +15.60 83.40 1970 ---- ---- ---- ---- 97.90 +15.50 82.40 1975 ---- ---- ---- ---- 96.80 +15.30 81.50 1980 ---- ---- ---- ---- 95.70 +15.20 80.50 1985 ---- ---- ---- ---- 94.60 +15.00 79.60 1990 ---- ---- ---- ---- 93.50 +14.80 78.70 1995 ---- ---- ---- ---- 92.50 +14.70 77.80 2000 ---- ---- ---- ---- 91.40 +14.50 76.90 2005 ---- ---- ---- ---- 90.40 +14.40 76.00 2010 ---- ---- ---- ---- 89.40 +14.30 75.10 2015 ---- ---- ---- ---- 88.40 +14.10 74.30 2020 ---- ---- ---- ---- 87.40 +14.00 73.40 2025 ---- ---- ---- ---- 86.40 +13.80 72.60 2030 ---- ---- ---- ---- 85.50 +13.70 71.80 2035 ---- ---- ---- ---- 84.60 +13.60 71.00 2040 ---- ---- ---- ---- 83.60 +13.40 70.20 2045 ---- ---- ---- ---- 82.70 +13.30 69.40 2050 ---- ---- ---- ---- 81.80 +13.20 68.60 2055 ---- ---- ---- ---- 80.90 +13.00 67.90 2060 ---- ---- ---- ---- 80.10 +13.00 67.10 2065 ---- ---- ---- ---- 79.20 +12.80 66.40 2070 ---- ---- ---- ---- 78.30 +12.60 65.70 2075 ---- ---- ---- ---- 77.50 +12.60 64.90 2080 ---- ---- ---- ---- 76.70 +12.50 64.20 2085 ---- ---- ---- ---- 75.90 +12.40 63.50 2090 ---- ---- ---- ---- 75.10 +12.20 62.90 2095 ---- ---- ---- ---- 74.30 +12.10 62.20 2100 ---- ---- ---- ---- 73.50 +12.00 61.50 2105 ---- ---- ---- ---- 72.70 +11.80 60.90 2110 ---- ---- ---- ---- 72.00 +11.80 60.20 2120 ---- ---- ---- ---- 70.50 +11.50 59.00 2125 ---- ---- ---- ---- 69.80 +11.50 58.30 2130 ---- ---- ---- ---- 69.10 +11.40 57.70 2140 ---- ---- ---- ---- 67.70 +11.20 56.50 2150 ---- ---- ---- ---- 66.30 +10.90 55.40 2160 ---- ---- ---- ---- 65.00 +10.70 54.30 2170 ---- ---- ---- ---- 63.70 +10.50 53.20 2175 ---- ---- ---- ---- 63.10 +10.50 52.60 2180 ---- ---- ---- ---- 62.40 +10.30 52.10 2190 ---- ---- ---- ---- 61.20 +10.10 51.10 2200 ---- ---- ---- ---- 60.00 +9.90 50.10 2225 ---- ---- ---- ---- 57.20 +9.50 47.70 2250 ---- ---- ---- ---- 54.60 +9.10 45.50 2275 ---- ---- ---- ---- 52.10 +8.70 43.40 2300 ---- ---- ---- ---- 49.90 +8.40 41.50 2325 ---- ---- ---- ---- 47.70 +8.10 39.60 2350 ---- ---- ---- ---- 45.70 +7.70 38.00 2375 ---- ---- ---- ---- 43.80 +7.40 36.40 2400 ---- ---- ---- ---- 42.10 +7.20 34.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 555.10 +46.70 508.40 1275 ---- ---- ---- ---- 530.30 +45.80 484.50 1300 ---- ---- ---- ---- 506.10 +44.80 461.30 1325 ---- ---- ---- ---- 482.60 +43.90 438.70 1350 ---- ---- ---- ---- 459.70 +42.90 416.80 1375 ---- ---- ---- ---- 437.50 +42.00 395.50 1400 ---- ---- ---- ---- 416.00 +41.10 374.90 1425 ---- ---- ---- ---- 395.00 +40.10 354.90 1450 ---- ---- ---- ---- 374.80 +39.20 335.60 1460 ---- ---- ---- ---- 366.80 +38.80 328.00 1470 ---- ---- ---- ---- 359.00 +38.40 320.60 1475 ---- ---- ---- ---- 355.10 +38.20 316.90 1480 ---- ---- ---- ---- 351.30 +38.10 313.20 1490 ---- ---- ---- ---- 343.60 +37.60 306.00 1500 ---- ---- ---- ---- 336.10 +37.20 298.90 1510 ---- ---- ---- ---- 328.70 +36.80 291.90 1520 ---- ---- ---- ---- 321.40 +36.50 284.90 1525 ---- ---- ---- ---- 317.70 +36.20 281.50 1530 ---- ---- ---- ---- 314.20 +36.10 278.10 1540 ---- ---- ---- ---- 307.00 +35.60 271.40 1545 ---- ---- ---- ---- 303.50 +35.40 268.10 1550 ---- ---- ---- ---- 300.00 +35.20 264.80 1555 ---- ---- ---- ---- 296.60 +35.00 261.60 1560 ---- ---- ---- ---- 293.10 +34.80 258.30 1565 ---- ---- ---- ---- 289.70 +34.60 255.10 1570 ---- ---- ---- ---- 286.30 +34.40 251.90 1575 ---- ---- ---- ---- 283.00 +34.20 248.80 1580 ---- ---- ---- ---- 279.60 +34.00 245.60 1585 ---- ---- ---- ---- 276.30 +33.80 242.50 1590 ---- ---- ---- ---- 273.00 +33.50 239.50 1595 ---- ---- ---- ---- 269.80 +33.40 236.40 1600 ---- ---- ---- ---- 266.60 +33.20 233.40 1605 ---- ---- ---- ---- 263.40 +33.00 230.40 1610 ---- ---- ---- ---- 260.20 +32.80 227.40 1615 ---- ---- ---- ---- 257.00 +32.50 224.50 1620 ---- ---- ---- ---- 253.90 +32.30 221.60 1625 ---- ---- ---- ---- 250.80 +32.10 218.70 1630 ---- ---- ---- ---- 247.70 +31.90 215.80 1635 ---- ---- ---- ---- 244.70 +31.70 213.00 1640 ---- ---- ---- ---- 241.70 +31.50 210.20 1645 ---- ---- ---- ---- 238.70 +31.30 207.40 1650 ---- ---- ---- ---- 235.70 +31.00 204.70 1655 ---- ---- ---- ---- 232.70 +30.80 201.90 1660 ---- ---- ---- ---- 229.80 +30.60 199.20 1665 ---- ---- ---- ---- 226.90 +30.40 196.50 1670 ---- ---- ---- ---- 224.00 +30.10 193.90 1675 ---- ---- ---- ---- 221.20 +29.90 191.30 1680 ---- ---- ---- ---- 218.40 +29.70 188.70 1685 ---- ---- ---- ---- 215.60 +29.50 186.10 1690 ---- ---- ---- ---- 212.80 +29.20 183.60 1695 ---- ---- ---- ---- 210.00 +28.90 181.10 1700 ---- ---- ---- ---- 207.30 +28.70 178.60 1705 ---- ---- ---- ---- 204.60 +28.40 176.20 1710 ---- ---- ---- ---- 201.90 +28.10 173.80 1715 ---- ---- ---- ---- 199.20 +27.80 171.40 1720 ---- ---- ---- ---- 196.50 +27.50 169.00 1725 ---- ---- ---- ---- 193.90 +27.20 166.70 1730 ---- ---- ---- ---- 191.30 +26.90 164.40 1735 ---- ---- ---- ---- 188.80 +26.70 162.10 1740 ---- ---- ---- ---- 186.20 +26.30 159.90 1745 ---- ---- ---- ---- 183.70 +26.00 157.70 1750 ---- ---- ---- ---- 181.20 +25.70 155.50 1755 ---- ---- ---- ---- 178.80 +25.40 153.40 1760 ---- ---- ---- ---- 176.40 +25.10 151.30 1765 ---- ---- ---- ---- 174.00 +24.80 149.20 1770 ---- ---- ---- ---- 171.70 +24.50 147.20 1775 ---- ---- ---- ---- 169.40 +24.30 145.10 1780 ---- ---- ---- ---- 167.10 +23.90 143.20 1785 ---- ---- ---- ---- 164.90 +23.70 141.20 1790 ---- ---- ---- ---- 162.70 +23.40 139.30 1795 ---- ---- ---- ---- 160.60 +23.20 137.40 1800 ---- ---- ---- ---- 158.50 +23.00 135.50 1805 ---- ---- ---- ---- 156.50 +22.80 133.70 1810 ---- ---- ---- ---- 154.40 +22.50 131.90 1815 ---- ---- ---- ---- 152.50 +22.30 130.20 1820 ---- ---- ---- ---- 150.50 +22.10 128.40 1825 ---- ---- ---- ---- 148.60 +21.80 126.80 1830 ---- ---- ---- ---- 146.80 +21.70 125.10 1835 ---- ---- ---- ---- 145.00 +21.50 123.50 1840 ---- ---- ---- ---- 143.20 +21.30 121.90 1845 ---- ---- ---- ---- 141.40 +21.10 120.30 1850 ---- ---- ---- ---- 139.70 +20.90 118.80 1855 ---- ---- ---- ---- 138.00 +20.70 117.30 1860 ---- ---- ---- ---- 136.40 +20.60 115.80 1865 ---- ---- ---- ---- 134.80 +20.40 114.40 1870 ---- ---- ---- ---- 133.20 +20.20 113.00 1875 ---- ---- ---- ---- 131.60 +20.00 111.60 1880 ---- ---- ---- ---- 130.10 +19.80 110.30 1885 ---- ---- ---- ---- 128.60 +19.60 109.00 1890 ---- ---- ---- ---- 127.10 +19.40 107.70 1895 ---- ---- ---- ---- 125.60 +19.10 106.50 1900 ---- ---- ---- ---- 124.20 +19.00 105.20 1905 ---- ---- ---- ---- 122.80 +18.80 104.00 1910 ---- ---- ---- ---- 121.40 +18.50 102.90 1915 ---- ---- ---- ---- 120.00 +18.30 101.70 1920 ---- ---- ---- ---- 118.70 +18.10 100.60 1925 ---- ---- ---- ---- 117.30 +17.90 99.40 1930 ---- ---- ---- ---- 116.00 +17.70 98.30 1935 ---- ---- ---- ---- 114.80 +17.60 97.20 1940 ---- ---- ---- ---- 113.50 +17.40 96.10 1945 ---- ---- ---- ---- 112.20 +17.20 95.00 1950 ---- ---- ---- ---- 111.00 +17.00 94.00 1955 ---- ---- ---- ---- 109.80 +16.90 92.90 1960 ---- ---- ---- ---- 108.60 +16.70 91.90 1965 ---- ---- ---- ---- 107.40 +16.60 90.80 1970 ---- ---- ---- ---- 106.20 +16.40 89.80 1975 ---- ---- ---- ---- 105.10 +16.30 88.80 1980 ---- ---- ---- ---- 104.00 +16.20 87.80 1985 ---- ---- ---- ---- 102.90 +16.00 86.90 1990 ---- ---- ---- ---- 101.80 +15.90 85.90 1995 ---- ---- ---- ---- 100.70 +15.80 84.90 2000 ---- ---- ---- ---- 99.60 +15.60 84.00 2005 ---- ---- ---- ---- 98.60 +15.50 83.10 2010 ---- ---- ---- ---- 97.50 +15.30 82.20 2015 ---- ---- ---- ---- 96.50 +15.20 81.30 2020 ---- ---- ---- ---- 95.50 +15.10 80.40 2025 ---- ---- ---- ---- 94.50 +15.00 79.50 2030 ---- ---- ---- ---- 93.50 +14.90 78.60 2035 ---- ---- ---- ---- 92.60 +14.80 77.80 2040 ---- ---- ---- ---- 91.60 +14.70 76.90 2045 ---- ---- ---- ---- 90.70 +14.60 76.10 2050 ---- ---- ---- ---- 89.70 +14.40 75.30 2055 ---- ---- ---- ---- 88.80 +14.30 74.50 2060 ---- ---- ---- ---- 87.90 +14.20 73.70 2065 ---- ---- ---- ---- 87.00 +14.10 72.90 2070 ---- ---- ---- ---- 86.20 +14.10 72.10 2075 ---- ---- ---- ---- 85.30 +13.90 71.40 2080 ---- ---- ---- ---- 84.40 +13.80 70.60 2090 ---- ---- ---- ---- 82.80 +13.60 69.20 2100 ---- ---- ---- ---- 81.20 +13.50 67.70 2110 ---- ---- ---- ---- 79.60 +13.30 66.30 2120 ---- ---- ---- ---- 78.00 +13.00 65.00 2125 ---- ---- ---- ---- 77.30 +13.00 64.30 2130 ---- ---- ---- ---- 76.50 +12.80 63.70 2140 ---- ---- ---- ---- 75.10 +12.70 62.40 2150 ---- ---- ---- ---- 73.70 +12.50 61.20 2160 ---- ---- ---- ---- 72.30 +12.30 60.00 2170 ---- ---- ---- ---- 71.00 +12.20 58.80 2175 ---- ---- ---- ---- 70.30 +12.10 58.20 2200 ---- ---- ---- ---- 67.20 +11.70 55.50 2225 ---- ---- ---- ---- 64.20 +11.30 52.90 2250 ---- ---- ---- ---- 61.50 +11.00 50.50 2275 ---- ---- ---- ---- 58.90 +10.70 48.20 2300 ---- ---- ---- ---- 56.50 +10.40 46.10 2325 ---- ---- ---- ---- 54.30 +10.10 44.20 2350 ---- ---- ---- ---- 52.10 +9.70 42.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 805.10 +47.10 758.00 1025 ---- ---- ---- ---- 780.10 +47.10 733.00 1050 ---- ---- ---- ---- 755.10 +47.10 708.00 1075 ---- ---- ---- ---- 730.10 +47.10 683.00 1090 ---- ---- ---- ---- 715.10 +47.10 668.00 1100 ---- ---- ---- ---- 705.10 +47.10 658.00 1110 ---- ---- ---- ---- 695.10 +47.00 648.10 1120 ---- ---- ---- ---- 685.10 +46.90 638.20 1125 ---- ---- ---- ---- 680.10 +46.80 633.30 1130 ---- ---- ---- ---- 675.10 +46.80 628.30 1140 ---- ---- ---- ---- 665.10 +46.50 618.60 1150 ---- ---- ---- ---- 655.20 +46.40 608.80 1160 ---- ---- ---- ---- 645.30 +46.10 599.20 1170 ---- ---- ---- ---- 635.50 +45.90 589.60 1175 ---- ---- ---- ---- 630.60 +45.80 584.80 1180 ---- ---- ---- ---- 625.80 +45.80 580.00 1190 ---- ---- ---- ---- 616.00 +45.50 570.50 1195 ---- ---- ---- ---- 611.20 +45.50 565.70 1200 ---- ---- ---- ---- 606.40 +45.40 561.00 1205 ---- ---- ---- ---- 601.60 +45.30 556.30 1210 ---- ---- ---- ---- 596.80 +45.20 551.60 1215 ---- ---- ---- ---- 592.00 +45.10 546.90 1220 ---- ---- ---- ---- 587.20 +44.90 542.30 1225 ---- ---- ---- ---- 582.40 +44.80 537.60 1230 ---- ---- ---- ---- 577.70 +44.70 533.00 1235 ---- ---- ---- ---- 572.90 +44.60 528.30 1240 ---- ---- ---- ---- 568.20 +44.50 523.70 1245 ---- ---- ---- ---- 563.50 +44.40 519.10 1250 ---- ---- ---- ---- 558.80 +44.30 514.50 1255 ---- ---- ---- ---- 554.10 +44.20 509.90 1260 ---- ---- ---- ---- 549.40 +44.00 505.40 1265 ---- ---- ---- ---- 544.70 +43.90 500.80 1270 ---- ---- ---- ---- 540.00 +43.70 496.30 1275 ---- ---- ---- ---- 535.40 +43.70 491.70 1280 ---- ---- ---- ---- 530.80 +43.60 487.20 1285 ---- ---- ---- ---- 526.10 +43.40 482.70 1290 ---- ---- ---- ---- 521.50 +43.30 478.20 1295 ---- ---- ---- ---- 516.90 +43.10 473.80 1300 ---- ---- ---- ---- 512.30 +43.00 469.30 1305 ---- ---- ---- ---- 507.80 +43.00 464.80 1310 ---- ---- ---- ---- 503.20 +42.80 460.40 1315 ---- ---- ---- ---- 498.60 +42.60 456.00 1320 ---- ---- ---- ---- 494.10 +42.50 451.60 1325 ---- ---- ---- ---- 489.60 +42.40 447.20 1330 ---- ---- ---- ---- 485.10 +42.30 442.80 1335 ---- ---- ---- ---- 480.50 +42.10 438.40 1340 ---- ---- ---- ---- 476.10 +42.00 434.10 1345 ---- ---- ---- ---- 471.60 +41.90 429.70 1350 ---- ---- ---- ---- 467.10 +41.70 425.40 1355 ---- ---- ---- ---- 462.70 +41.60 421.10 1360 ---- ---- ---- ---- 458.20 +41.40 416.80 1365 ---- ---- ---- ---- 453.80 +41.30 412.50 1370 ---- ---- ---- ---- 449.40 +41.10 408.30 1375 ---- ---- ---- ---- 445.00 +41.00 404.00 1380 ---- ---- ---- ---- 440.60 +40.80 399.80 1385 ---- ---- ---- ---- 436.20 +40.60 395.60 1390 ---- ---- ---- ---- 431.90 +40.50 391.40 1395 ---- ---- ---- ---- 427.60 +40.40 387.20 1400 ---- ---- ---- ---- 423.20 +40.20 383.00 1405 ---- ---- ---- ---- 418.90 +40.00 378.90 1410 ---- ---- ---- ---- 414.70 +40.00 374.70 1415 ---- ---- ---- ---- 410.40 +39.80 370.60 1420 ---- ---- ---- ---- 406.20 +39.70 366.50 1425 ---- ---- ---- ---- 402.00 +39.50 362.50 1430 ---- ---- ---- ---- 397.80 +39.40 358.40 1435 ---- ---- ---- ---- 393.60 +39.20 354.40 1440 ---- ---- ---- ---- 389.40 +39.00 350.40 1445 ---- ---- ---- ---- 385.30 +38.90 346.40 1450 ---- ---- ---- ---- 381.20 +38.70 342.50 1455 ---- ---- ---- ---- 377.10 +38.60 338.50 1460 ---- ---- ---- ---- 373.00 +38.40 334.60 1465 ---- ---- ---- ---- 369.00 +38.30 330.70 1470 ---- ---- ---- ---- 365.00 +38.10 326.90 1475 ---- ---- ---- ---- 361.00 +38.00 323.00 1480 ---- ---- ---- ---- 357.00 +37.80 319.20 1485 ---- ---- ---- ---- 353.10 +37.70 315.40 1490 ---- ---- ---- ---- 349.20 +37.50 311.70 1495 ---- ---- ---- ---- 345.30 +37.40 307.90 1500 ---- ---- ---- ---- 341.40 +37.20 304.20 1505 ---- ---- ---- ---- 337.60 +37.10 300.50 1510 ---- ---- ---- ---- 333.80 +36.90 296.90 1515 ---- ---- ---- ---- 330.00 +36.80 293.20 1520 ---- ---- ---- ---- 326.20 +36.60 289.60 1525 ---- ---- ---- ---- 322.50 +36.40 286.10 1530 ---- ---- ---- ---- 318.70 +36.20 282.50 1535 ---- ---- ---- ---- 315.10 +36.10 279.00 1540 ---- ---- ---- ---- 311.40 +35.90 275.50 1545 ---- ---- ---- ---- 307.80 +35.70 272.10 1550 ---- ---- ---- ---- 304.20 +35.60 268.60 1555 ---- ---- ---- ---- 300.60 +35.40 265.20 1560 ---- ---- ---- ---- 297.00 +35.10 261.90 1565 ---- ---- ---- ---- 293.50 +35.00 258.50 1570 ---- ---- ---- ---- 290.00 +34.80 255.20 1575 ---- ---- ---- ---- 286.50 +34.60 251.90 1580 ---- ---- ---- ---- 283.10 +34.40 248.70 1585 ---- ---- ---- ---- 279.60 +34.10 245.50 1590 ---- ---- ---- ---- 276.20 +33.90 242.30 1595 ---- ---- ---- ---- 272.90 +33.80 239.10 1600 ---- ---- ---- ---- 269.50 +33.50 236.00 1605 ---- ---- ---- ---- 266.20 +33.30 232.90 1610 ---- ---- ---- ---- 262.90 +33.00 229.90 1615 ---- ---- ---- ---- 259.70 +32.90 226.80 1620 ---- ---- ---- ---- 256.40 +32.60 223.80 1625 ---- ---- ---- ---- 253.20 +32.30 220.90 1630 ---- ---- ---- ---- 250.10 +32.10 218.00 1635 ---- ---- ---- ---- 246.90 +31.80 215.10 1640 ---- ---- ---- ---- 243.80 +31.60 212.20 1645 ---- ---- ---- ---- 240.70 +31.30 209.40 1650 ---- ---- ---- ---- 237.60 +31.00 206.60 1655 ---- ---- ---- ---- 234.60 +30.70 203.90 1660 ---- ---- ---- ---- 231.50 +30.40 201.10 1665 ---- ---- ---- ---- 228.60 +30.10 198.50 1670 ---- ---- ---- ---- 225.60 +29.80 195.80 1675 ---- ---- ---- ---- 222.70 +29.50 193.20 1680 ---- ---- ---- ---- 219.80 +29.20 190.60 1685 ---- ---- ---- ---- 216.90 +28.80 188.10 1690 ---- ---- ---- ---- 214.10 +28.50 185.60 1695 ---- ---- ---- ---- 211.30 +28.20 183.10 1700 ---- ---- ---- ---- 208.50 +27.90 180.60 1705 ---- ---- ---- ---- 205.80 +27.60 178.20 1710 ---- ---- ---- ---- 203.10 +27.20 175.90 1715 ---- ---- ---- ---- 200.40 +26.90 173.50 1720 ---- ---- ---- ---- 197.80 +26.60 171.20 1725 ---- ---- ---- ---- 195.20 +26.20 169.00 1730 ---- ---- ---- ---- 192.60 +25.90 166.70 1735 ---- ---- ---- ---- 190.10 +25.60 164.50 1740 ---- ---- ---- ---- 187.60 +25.20 162.40 1745 ---- ---- ---- ---- 185.20 +25.00 160.20 1750 ---- ---- ---- ---- 182.80 +24.70 158.10 1755 ---- ---- ---- ---- 180.40 +24.30 156.10 1760 ---- ---- ---- ---- 178.10 +24.00 154.10 1765 ---- ---- ---- ---- 175.80 +23.70 152.10 1770 ---- ---- ---- ---- 173.50 +23.40 150.10 1775 ---- ---- ---- ---- 171.30 +23.10 148.20 1780 ---- ---- ---- ---- 169.10 +22.80 146.30 1785 ---- ---- ---- ---- 167.00 +22.60 144.40 1790 ---- ---- ---- ---- 164.90 +22.30 142.60 1795 ---- ---- ---- ---- 162.80 +22.00 140.80 1800 ---- ---- ---- ---- 160.80 +21.70 139.10 1805 ---- ---- ---- ---- 158.90 +21.50 137.40 1810 ---- ---- ---- ---- 156.90 +21.20 135.70 1815 ---- ---- ---- ---- 155.00 +21.00 134.00 1820 ---- ---- ---- ---- 153.20 +20.80 132.40 1825 ---- ---- ---- ---- 151.30 +20.50 130.80 1830 ---- ---- ---- ---- 149.50 +20.30 129.20 1835 ---- ---- ---- ---- 147.80 +20.20 127.60 1840 ---- ---- ---- ---- 146.10 +20.00 126.10 1845 ---- ---- ---- ---- 144.40 +19.80 124.60 1850 ---- ---- ---- ---- 142.70 +19.50 123.20 400 1855 ---- ---- ---- ---- 141.10 +19.40 121.70 1860 ---- ---- ---- ---- 139.50 +19.20 120.30 1865 ---- ---- ---- ---- 137.90 +19.00 118.90 1870 ---- ---- ---- ---- 136.40 +18.90 117.50 1875 ---- ---- ---- ---- 134.90 +18.70 116.20 1880 ---- ---- ---- ---- 133.40 +18.50 114.90 1885 ---- ---- ---- ---- 131.90 +18.30 113.60 1890 ---- ---- ---- ---- 130.50 +18.20 112.30 1895 ---- ---- ---- ---- 129.00 +18.00 111.00 1900 ---- ---- ---- ---- 127.70 +17.90 109.80 1905 ---- ---- ---- ---- 126.30 +17.70 108.60 1910 ---- ---- ---- ---- 124.90 +17.50 107.40 1915 ---- ---- ---- ---- 123.60 +17.40 106.20 1920 ---- ---- ---- ---- 122.30 +17.30 105.00 1925 ---- ---- ---- ---- 121.00 +17.20 103.80 1930 ---- ---- ---- ---- 119.70 +17.00 102.70 1935 ---- ---- ---- ---- 118.40 +16.80 101.60 1940 ---- ---- ---- ---- 117.20 +16.70 100.50 1945 ---- ---- ---- ---- 115.90 +16.50 99.40 1950 ---- ---- ---- ---- 114.70 +16.40 98.30 1955 ---- ---- ---- ---- 113.50 +16.30 97.20 1960 ---- ---- ---- ---- 112.30 +16.10 96.20 1965 ---- ---- ---- ---- 111.10 +15.90 95.20 1970 ---- ---- ---- ---- 110.00 +15.80 94.20 1975 ---- ---- ---- ---- 108.80 +15.60 93.20 1980 ---- ---- ---- ---- 107.70 +15.50 92.20 1985 ---- ---- ---- ---- 106.60 +15.40 91.20 1990 ---- ---- ---- ---- 105.50 +15.30 90.20 1995 ---- ---- ---- ---- 104.40 +15.10 89.30 2000 ---- ---- ---- ---- 103.40 +15.10 88.30 2005 ---- ---- ---- ---- 102.30 +14.90 87.40 2010 ---- ---- ---- ---- 101.30 +14.80 86.50 2015 ---- ---- ---- ---- 100.30 +14.70 85.60 2020 ---- ---- ---- ---- 99.20 +14.50 84.70 2025 ---- ---- ---- ---- 98.30 +14.40 83.90 2030 ---- ---- ---- ---- 97.30 +14.30 83.00 2035 ---- ---- ---- ---- 96.30 +14.10 82.20 2040 ---- ---- ---- ---- 95.30 +14.00 81.30 2045 ---- ---- ---- ---- 94.40 +13.90 80.50 2050 ---- ---- ---- ---- 93.50 +13.80 79.70 2055 ---- ---- ---- ---- 92.60 +13.70 78.90 2060 ---- ---- ---- ---- 91.60 +13.50 78.10 2065 ---- ---- ---- ---- 90.80 +13.50 77.30 2070 ---- ---- ---- ---- 89.90 +13.30 76.60 2075 ---- ---- ---- ---- 89.00 +13.20 75.80 2080 ---- ---- ---- ---- 88.10 +13.00 75.10 2085 ---- ---- ---- ---- 87.30 +13.00 74.30 2090 ---- ---- ---- ---- 86.50 +12.90 73.60 2095 ---- ---- ---- ---- 85.60 +12.70 72.90 2100 ---- ---- ---- ---- 84.80 +12.60 72.20 2105 ---- ---- ---- ---- 84.00 +12.50 71.50 2110 ---- ---- ---- ---- 83.20 +12.40 70.80 2115 ---- ---- ---- ---- 82.50 +12.40 70.10 2120 ---- ---- ---- ---- 81.70 +12.30 69.40 2125 ---- ---- ---- ---- 80.90 +12.10 68.80 2130 ---- ---- ---- ---- 80.20 +12.10 68.10 2135 ---- ---- ---- ---- 79.50 +12.00 67.50 2140 ---- ---- ---- ---- 78.70 +11.80 66.90 2145 ---- ---- ---- ---- 78.00 +11.80 66.20 2150 ---- ---- ---- ---- 77.30 +11.70 65.60 2155 ---- ---- ---- ---- 76.60 +11.60 65.00 2160 ---- ---- ---- ---- 75.90 +11.50 64.40 2165 ---- ---- ---- ---- 75.20 +11.40 63.80 2170 ---- ---- ---- ---- 74.60 +11.40 63.20 2175 ---- ---- ---- ---- 73.90 +11.20 62.70 2180 ---- ---- ---- ---- 73.20 +11.10 62.10 2185 ---- ---- ---- ---- 72.60 +11.10 61.50 2190 ---- ---- ---- ---- 72.00 +11.00 61.00 2195 ---- ---- ---- ---- 71.30 +10.90 60.40 2200 ---- ---- ---- ---- 70.70 +10.80 59.90 2205 ---- ---- ---- ---- 70.10 +10.70 59.40 2210 ---- ---- ---- ---- 69.50 +10.60 58.90 2215 ---- ---- ---- ---- 68.90 +10.60 58.30 2220 ---- ---- ---- ---- 68.30 +10.50 57.80 2225 ---- ---- ---- ---- 67.70 +10.40 57.30 2230 ---- ---- ---- ---- 67.20 +10.40 56.80 2235 ---- ---- ---- ---- 66.60 +10.30 56.30 2240 ---- ---- ---- ---- 66.00 +10.10 55.90 2245 ---- ---- ---- ---- 65.50 +10.10 55.40 2250 ---- ---- ---- ---- 64.90 +10.00 54.90 2255 ---- ---- ---- ---- 64.40 +9.90 54.50 2260 ---- ---- ---- ---- 63.90 +9.90 54.00 2265 ---- ---- ---- ---- 63.40 +9.90 53.50 2270 ---- ---- ---- ---- 62.80 +9.70 53.10 2275 ---- ---- ---- ---- 62.30 +9.60 52.70 2280 ---- ---- ---- ---- 61.80 +9.60 52.20 2285 ---- ---- ---- ---- 61.30 +9.50 51.80 2290 ---- ---- ---- ---- 60.80 +9.40 51.40 2295 ---- ---- ---- ---- 60.40 +9.40 51.00 2300 ---- ---- ---- ---- 59.90 +9.40 50.50 2305 ---- ---- ---- ---- 59.40 +9.30 50.10 2310 ---- ---- ---- ---- 58.90 +9.20 49.70 2315 ---- ---- ---- ---- 58.50 +9.20 49.30 2320 ---- ---- ---- ---- 58.00 +9.00 49.00 2325 ---- ---- ---- ---- 57.60 +9.00 48.60 2330 ---- ---- ---- ---- 57.10 +8.90 48.20 2335 ---- ---- ---- ---- 56.70 +8.90 47.80 2340 ---- ---- ---- ---- 56.30 +8.90 47.40 2345 ---- ---- ---- ---- 55.90 +8.80 47.10 2350 ---- ---- ---- ---- 55.40 +8.70 46.70 2355 ---- ---- ---- ---- 55.00 +8.60 46.40 2360 ---- ---- ---- ---- 54.60 +8.60 46.00 2370 ---- ---- ---- ---- 53.80 +8.50 45.30 2375 ---- ---- ---- ---- 53.40 +8.40 45.00 2380 ---- ---- ---- ---- 53.00 +8.40 44.60 2390 ---- ---- ---- ---- 52.30 +8.30 44.00 2400 ---- ---- ---- ---- 51.50 +8.10 43.40 2410 ---- ---- ---- ---- 50.80 +8.10 42.70 2420 ---- ---- ---- ---- 50.10 +8.00 42.10 2425 ---- ---- ---- ---- 49.70 +7.90 41.80 2430 ---- ---- ---- ---- 49.40 +7.90 41.50 2440 ---- ---- ---- ---- 48.70 +7.80 40.90 2450 ---- ---- ---- ---- 48.10 +7.70 40.40 2460 ---- ---- ---- ---- 47.40 +7.60 39.80 2475 ---- ---- ---- ---- 46.50 +7.50 39.00 2500 ---- ---- ---- ---- 45.00 +7.20 37.80 2525 ---- ---- ---- ---- 43.60 +7.00 36.60 2550 ---- ---- ---- ---- 42.30 +6.90 35.40 2575 ---- ---- ---- ---- 41.10 +6.70 34.40 2600 ---- ---- ---- ---- 39.90 +6.50 33.40 2625 ---- ---- ---- ---- 38.80 +6.30 32.50 2650 ---- ---- ---- ---- 37.80 +6.20 31.60 900 ---- ---- ---- ---- 905.10 +47.10 858.00 925 ---- ---- ---- ---- 880.10 +47.10 833.00 950 ---- ---- ---- ---- 855.10 +47.10 808.00 975 ---- ---- ---- ---- 830.10 +47.10 783.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 539.20 +45.10 494.10 1300 ---- ---- ---- ---- 515.50 +44.20 471.30 1325 ---- ---- ---- ---- 492.30 +43.20 449.10 1350 ---- ---- ---- ---- 469.90 +42.40 427.50 1375 ---- ---- ---- ---- 448.00 +41.40 406.60 1400 ---- ---- ---- ---- 426.70 +40.50 386.20 1425 ---- ---- ---- ---- 406.10 +39.60 366.50 1450 ---- ---- ---- ---- 386.10 +38.80 347.30 1470 ---- ---- ---- ---- 370.50 +38.00 332.50 1475 ---- ---- ---- ---- 366.60 +37.80 328.80 1480 ---- ---- ---- ---- 362.80 +37.60 325.20 1490 ---- ---- ---- ---- 355.20 +37.20 318.00 1500 ---- ---- ---- ---- 347.80 +36.90 310.90 1510 ---- ---- ---- ---- 340.40 +36.50 303.90 1520 ---- ---- ---- ---- 333.20 +36.10 297.10 1530 ---- ---- ---- ---- 326.00 +35.70 290.30 1540 ---- ---- ---- ---- 318.90 +35.30 283.60 1550 ---- ---- ---- ---- 312.00 +35.00 277.00 1560 ---- ---- ---- ---- 305.10 +34.60 270.50 1565 ---- ---- ---- ---- 301.70 ---- ---- 1570 ---- ---- ---- ---- 298.30 +34.20 264.10 1575 ---- ---- ---- ---- 295.00 +34.00 261.00 1580 ---- ---- ---- ---- 291.60 +33.80 257.80 1585 ---- ---- ---- ---- 288.30 +33.60 254.70 1590 ---- ---- ---- ---- 285.00 +33.30 251.70 1595 ---- ---- ---- ---- 281.80 +33.20 248.60 1600 ---- ---- ---- ---- 278.60 +33.00 245.60 1605 ---- ---- ---- ---- 275.40 +32.80 242.60 1610 ---- ---- ---- ---- 272.20 +32.60 239.60 1615 ---- ---- ---- ---- 269.00 +32.40 236.60 1620 ---- ---- ---- ---- 265.90 +32.20 233.70 1625 ---- ---- ---- ---- 262.80 +32.00 230.80 1630 ---- ---- ---- ---- 259.70 +31.80 227.90 1635 ---- ---- ---- ---- 256.60 +31.60 225.00 1640 ---- ---- ---- ---- 253.60 +31.40 222.20 1645 ---- ---- ---- ---- 250.60 +31.20 219.40 1650 ---- ---- ---- ---- 247.60 +31.00 216.60 1655 ---- ---- ---- ---- 244.70 +30.80 213.90 1660 ---- ---- ---- ---- 241.70 +30.60 211.10 1665 ---- ---- ---- ---- 238.80 +30.40 208.40 1670 ---- ---- ---- ---- 235.90 +30.20 205.70 1675 ---- ---- ---- ---- 233.10 +30.00 203.10 1680 ---- ---- ---- ---- 230.20 +29.70 200.50 1685 ---- ---- ---- ---- 227.40 +29.50 197.90 1690 ---- ---- ---- ---- 224.60 +29.30 195.30 1695 ---- ---- ---- ---- 221.80 +29.00 192.80 1700 ---- ---- ---- ---- 219.10 +28.80 190.30 1705 ---- ---- ---- ---- 216.40 +28.60 187.80 1710 ---- ---- ---- ---- 213.70 +28.30 185.40 1715 ---- ---- ---- ---- 211.00 +28.10 182.90 1720 ---- ---- ---- ---- 208.30 +27.70 180.60 1725 ---- ---- ---- ---- 205.70 +27.50 178.20 1730 ---- ---- ---- ---- 203.10 +27.20 175.90 1735 ---- ---- ---- ---- 200.50 +26.90 173.60 1740 ---- ---- ---- ---- 198.00 +26.60 171.40 1745 ---- ---- ---- ---- 195.50 +26.40 169.10 1750 ---- ---- ---- ---- 193.00 +26.00 167.00 1755 ---- ---- ---- ---- 190.60 +25.80 164.80 1760 ---- ---- ---- ---- 188.20 +25.50 162.70 1765 ---- ---- ---- ---- 185.80 +25.20 160.60 1770 ---- ---- ---- ---- 183.50 +24.90 158.60 1775 ---- ---- ---- ---- 181.20 +24.60 156.60 1780 ---- ---- ---- ---- 179.00 +24.40 154.60 1785 ---- ---- ---- ---- 176.80 +24.10 152.70 1790 ---- ---- ---- ---- 174.60 +23.80 150.80 1795 ---- ---- ---- ---- 172.50 +23.60 148.90 1800 ---- ---- ---- ---- 170.40 +23.30 147.10 1805 ---- ---- ---- ---- 168.40 +23.10 145.30 1810 ---- ---- ---- ---- 166.40 +22.80 143.60 1815 ---- ---- ---- ---- 164.50 +22.60 141.90 1820 ---- ---- ---- ---- 162.60 +22.40 140.20 1825 ---- ---- ---- ---- 160.70 +22.20 138.50 1830 ---- ---- ---- ---- 158.90 +22.00 136.90 1835 ---- ---- ---- ---- 157.10 +21.80 135.30 1840 ---- ---- ---- ---- 155.30 +21.50 133.80 1845 ---- ---- ---- ---- 153.60 +21.40 132.20 1850 ---- ---- ---- ---- 151.90 +21.20 130.70 1855 ---- ---- ---- ---- 150.20 +21.00 129.20 1860 ---- ---- ---- ---- 148.60 +20.80 127.80 1865 ---- ---- ---- ---- 147.00 +20.70 126.30 1870 ---- ---- ---- ---- 145.40 +20.50 124.90 1875 ---- ---- ---- ---- 143.80 +20.30 123.50 1880 ---- ---- ---- ---- 142.30 +20.10 122.20 1885 ---- ---- ---- ---- 140.80 +20.00 120.80 1890 ---- ---- ---- ---- 139.30 +19.90 119.40 1895 ---- ---- ---- ---- 137.80 +19.70 118.10 1900 ---- ---- ---- ---- 136.30 +19.50 116.80 1905 ---- ---- ---- ---- 134.80 +19.30 115.50 1910 ---- ---- ---- ---- 133.40 +19.20 114.20 1915 ---- ---- ---- ---- 132.00 +19.00 113.00 1920 ---- ---- ---- ---- 130.60 +18.90 111.70 1925 ---- ---- ---- ---- 129.20 +18.70 110.50 1930 ---- ---- ---- ---- 127.80 +18.50 109.30 1935 ---- ---- ---- ---- 126.40 +18.30 108.10 1940 ---- ---- ---- ---- 125.10 +18.20 106.90 1945 ---- ---- ---- ---- 123.80 +18.10 105.70 1950 ---- ---- ---- ---- 122.50 +18.00 104.50 1955 ---- ---- ---- ---- 121.20 +17.80 103.40 1960 ---- ---- ---- ---- 119.90 +17.60 102.30 1965 ---- ---- ---- ---- 118.60 +17.40 101.20 1970 ---- ---- ---- ---- 117.40 +17.30 100.10 1975 ---- ---- ---- ---- 116.10 +17.10 99.00 1980 ---- ---- ---- ---- 114.90 +17.00 97.90 1985 ---- ---- ---- ---- 113.70 +16.80 96.90 1990 ---- ---- ---- ---- 112.50 +16.60 95.90 1995 ---- ---- ---- ---- 111.30 +16.50 94.80 2000 ---- ---- ---- ---- 110.20 +16.40 93.80 2010 ---- ---- ---- ---- 107.90 +16.10 91.80 2020 ---- ---- ---- ---- 105.70 +15.80 89.90 2030 ---- ---- ---- ---- 103.50 +15.50 88.00 2040 ---- ---- ---- ---- 101.40 +15.20 86.20 2050 ---- ---- ---- ---- 99.40 +15.00 84.40 2060 ---- ---- ---- ---- 97.30 +14.60 82.70 2070 ---- ---- ---- ---- 95.40 +14.40 81.00 2075 ---- ---- ---- ---- 94.40 +14.20 80.20 2080 ---- ---- ---- ---- 93.50 +14.10 79.40 2090 ---- ---- ---- ---- 91.60 +13.80 77.80 2100 ---- ---- ---- ---- 89.80 +13.60 76.20 2125 ---- ---- ---- ---- 85.50 +13.00 72.50 2150 ---- ---- ---- ---- 81.50 +12.40 69.10 2175 ---- ---- ---- ---- 77.70 +11.90 65.80 2200 ---- ---- ---- ---- 74.10 +11.30 62.80 2225 ---- ---- ---- ---- 70.80 +10.90 59.90 2250 ---- ---- ---- ---- 67.60 +10.30 57.30 2275 ---- ---- ---- ---- 64.70 +9.90 54.80 2300 ---- ---- ---- ---- 61.90 +9.50 52.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 841.50 +47.10 794.40 1025 ---- ---- ---- ---- 816.50 +47.10 769.40 1050 ---- ---- ---- ---- 791.50 +47.10 744.40 1075 ---- ---- ---- ---- 766.50 +46.70 719.80 1100 ---- ---- ---- ---- 741.60 +46.20 695.40 1125 ---- ---- ---- ---- 717.10 +45.70 671.40 1130 ---- ---- ---- ---- 712.20 +45.50 666.70 1140 ---- ---- ---- ---- 702.50 +45.30 657.20 1150 ---- ---- ---- ---- 692.90 +45.20 647.70 1160 ---- ---- ---- ---- 683.20 +44.90 638.30 1170 ---- ---- ---- ---- 673.70 +44.70 629.00 1175 ---- ---- ---- ---- 668.90 +44.60 624.30 1180 ---- ---- ---- ---- 664.20 +44.50 619.70 1190 ---- ---- ---- ---- 654.70 +44.30 610.40 1200 ---- ---- ---- ---- 645.30 +44.10 601.20 1210 ---- ---- ---- ---- 635.90 +43.90 592.00 1220 ---- ---- ---- ---- 626.60 +43.70 582.90 1225 ---- ---- ---- ---- 622.00 +43.70 578.30 1230 ---- ---- ---- ---- 617.30 +43.50 573.80 1235 ---- ---- ---- ---- 612.70 +43.40 569.30 1240 ---- ---- ---- ---- 608.10 +43.30 564.80 1245 ---- ---- ---- ---- 603.50 +43.20 560.30 1250 ---- ---- ---- ---- 598.90 +43.10 555.80 1255 ---- ---- ---- ---- 594.30 +43.00 551.30 1260 ---- ---- ---- ---- 589.80 +43.00 546.80 1265 ---- ---- ---- ---- 585.20 +42.80 542.40 1270 ---- ---- ---- ---- 580.70 +42.80 537.90 1275 ---- ---- ---- ---- 576.10 +42.60 533.50 1280 ---- ---- ---- ---- 571.60 +42.50 529.10 1285 ---- ---- ---- ---- 567.10 +42.40 524.70 1290 ---- ---- ---- ---- 562.60 +42.30 520.30 1295 ---- ---- ---- ---- 558.10 +42.20 515.90 1300 ---- ---- ---- ---- 553.60 +42.10 511.50 1305 ---- ---- ---- ---- 549.20 +42.00 507.20 1310 ---- ---- ---- ---- 544.70 +41.90 502.80 1315 ---- ---- ---- ---- 540.30 +41.80 498.50 1320 ---- ---- ---- ---- 535.80 +41.70 494.10 1325 ---- ---- ---- ---- 531.40 +41.60 489.80 1330 ---- ---- ---- ---- 527.00 +41.50 485.50 1335 ---- ---- ---- ---- 522.60 +41.40 481.20 1340 ---- ---- ---- ---- 518.20 +41.30 476.90 1345 ---- ---- ---- ---- 513.80 +41.10 472.70 1350 ---- ---- ---- ---- 509.50 +41.10 468.40 1355 ---- ---- ---- ---- 505.10 +41.00 464.10 1360 ---- ---- ---- ---- 500.80 +40.90 459.90 1365 ---- ---- ---- ---- 496.40 +40.70 455.70 1370 ---- ---- ---- ---- 492.10 +40.60 451.50 1375 ---- ---- ---- ---- 487.80 +40.50 447.30 1380 ---- ---- ---- ---- 483.50 +40.40 443.10 1385 ---- ---- ---- ---- 479.20 +40.30 438.90 1390 ---- ---- ---- ---- 474.90 +40.20 434.70 1395 ---- ---- ---- ---- 470.70 +40.10 430.60 1400 ---- ---- ---- ---- 466.40 +39.90 426.50 1405 ---- ---- ---- ---- 462.20 +39.90 422.30 1410 ---- ---- ---- ---- 458.00 +39.80 418.20 1415 ---- ---- ---- ---- 453.80 +39.60 414.20 1420 ---- ---- ---- ---- 449.60 +39.50 410.10 1425 ---- ---- ---- ---- 445.50 +39.50 406.00 1430 ---- ---- ---- ---- 441.30 +39.30 402.00 1435 ---- ---- ---- ---- 437.20 +39.20 398.00 1440 ---- ---- ---- ---- 433.10 +39.10 394.00 1445 ---- ---- ---- ---- 429.00 +38.90 390.10 1450 ---- ---- ---- ---- 424.90 +38.80 386.10 1455 ---- ---- ---- ---- 420.90 +38.70 382.20 1460 ---- ---- ---- ---- 416.90 +38.60 378.30 1465 ---- ---- ---- ---- 412.90 +38.50 374.40 1470 ---- ---- ---- ---- 408.90 +38.30 370.60 1475 ---- ---- ---- ---- 405.00 +38.20 366.80 1480 ---- ---- ---- ---- 401.10 +38.10 363.00 1485 ---- ---- ---- ---- 397.20 +38.00 359.20 1490 ---- ---- ---- ---- 393.30 +37.90 355.40 1495 ---- ---- ---- ---- 389.40 +37.70 351.70 1500 ---- ---- ---- ---- 385.60 +37.60 348.00 1505 ---- ---- ---- ---- 381.80 +37.40 344.40 1510 ---- ---- ---- ---- 378.10 +37.40 340.70 1515 ---- ---- ---- ---- 374.30 +37.20 337.10 1520 ---- ---- ---- ---- 370.60 +37.10 333.50 1525 ---- ---- ---- ---- 366.90 +36.90 330.00 1530 ---- ---- ---- ---- 363.20 +36.80 326.40 1535 ---- ---- ---- ---- 359.60 +36.70 322.90 1540 ---- ---- ---- ---- 355.90 +36.50 319.40 1545 ---- ---- ---- ---- 352.30 +36.30 316.00 1550 ---- ---- ---- ---- 348.80 +36.20 312.60 1555 ---- ---- ---- ---- 345.20 +36.00 309.20 1560 ---- ---- ---- ---- 341.70 +35.90 305.80 1565 ---- ---- ---- ---- 338.20 +35.80 302.40 1570 ---- ---- ---- ---- 334.70 +35.60 299.10 1575 ---- ---- ---- ---- 331.30 +35.50 295.80 1580 ---- ---- ---- ---- 327.80 +35.20 292.60 1585 ---- ---- ---- ---- 324.40 +35.00 289.40 1590 ---- ---- ---- ---- 321.10 +34.90 286.20 1595 ---- ---- ---- ---- 317.70 +34.70 283.00 1600 ---- ---- ---- ---- 314.40 +34.60 279.80 1605 ---- ---- ---- ---- 311.10 +34.40 276.70 1610 ---- ---- ---- ---- 307.80 +34.20 273.60 1615 ---- ---- ---- ---- 304.50 +33.90 270.60 1620 ---- ---- ---- ---- 301.30 +33.80 267.50 1625 ---- ---- ---- ---- 298.10 +33.60 264.50 1630 ---- ---- ---- ---- 294.90 +33.40 261.50 1635 ---- ---- ---- ---- 291.70 +33.10 258.60 1640 ---- ---- ---- ---- 288.60 +32.90 255.70 1645 ---- ---- ---- ---- 285.50 +32.70 252.80 1650 ---- ---- ---- ---- 282.40 +32.50 249.90 1655 ---- ---- ---- ---- 279.30 +32.20 247.10 1660 ---- ---- ---- ---- 276.20 +32.00 244.20 1665 ---- ---- ---- ---- 273.20 +31.70 241.50 1670 ---- ---- ---- ---- 270.10 +31.40 238.70 1675 ---- ---- ---- ---- 267.10 +31.10 236.00 1680 ---- ---- ---- ---- 264.20 +30.90 233.30 1685 ---- ---- ---- ---- 261.20 +30.60 230.60 1690 ---- ---- ---- ---- 258.30 +30.40 227.90 1695 ---- ---- ---- ---- 255.40 +30.10 225.30 1700 ---- ---- ---- ---- 252.50 +29.80 222.70 1705 ---- ---- ---- ---- 249.60 +29.40 220.20 1710 ---- ---- ---- ---- 246.80 +29.20 217.60 1715 ---- ---- ---- ---- 244.00 +28.90 215.10 1720 ---- ---- ---- ---- 241.20 +28.50 212.70 1725 ---- ---- ---- ---- 238.50 +28.30 210.20 1730 ---- ---- ---- ---- 235.70 +27.90 207.80 1735 ---- ---- ---- ---- 233.00 +27.50 205.50 1740 ---- ---- ---- ---- 230.40 +27.30 203.10 1745 ---- ---- ---- ---- 227.70 +26.90 200.80 1750 ---- ---- ---- ---- 225.10 +26.60 198.50 1755 ---- ---- ---- ---- 222.50 +26.20 196.30 1760 ---- ---- ---- ---- 220.00 +25.90 194.10 1765 ---- ---- ---- ---- 217.50 +25.60 191.90 1770 ---- ---- ---- ---- 215.00 +25.20 189.80 1775 ---- ---- ---- ---- 212.50 +24.80 187.70 1780 ---- ---- ---- ---- 210.10 +24.50 185.60 1785 ---- ---- ---- ---- 207.70 +24.10 183.60 1790 ---- ---- ---- ---- 205.40 +23.80 181.60 1795 ---- ---- ---- ---- 203.10 +23.50 179.60 1800 ---- ---- ---- ---- 200.80 +23.10 177.70 1805 ---- ---- ---- ---- 198.60 +22.80 175.80 1810 ---- ---- ---- ---- 196.40 +22.50 173.90 1815 ---- ---- ---- ---- 194.20 +22.10 172.10 1820 ---- ---- ---- ---- 192.10 +21.80 170.30 1825 ---- ---- ---- ---- 190.00 +21.40 168.60 1830 ---- ---- ---- ---- 188.00 +21.20 166.80 1835 ---- ---- ---- ---- 185.90 +20.70 165.20 1840 ---- ---- ---- ---- 184.00 +20.50 163.50 1845 ---- ---- ---- ---- 182.00 +20.10 161.90 1850 ---- ---- ---- ---- 180.10 +19.80 160.30 1855 ---- ---- ---- ---- 178.30 +19.50 158.80 1860 ---- ---- ---- ---- 176.40 +19.20 157.20 1865 ---- ---- ---- ---- 174.60 +18.90 155.70 1870 ---- ---- ---- ---- 172.90 +18.70 154.20 1875 ---- ---- ---- ---- 171.20 +18.40 152.80 1880 ---- ---- ---- ---- 169.50 +18.20 151.30 1885 ---- ---- ---- ---- 167.80 +17.90 149.90 1890 ---- ---- ---- ---- 166.20 +17.70 148.50 1895 ---- ---- ---- ---- 164.60 +17.50 147.10 1900 ---- ---- ---- ---- 163.00 +17.20 145.80 1905 ---- ---- ---- ---- 161.50 +17.10 144.40 1910 ---- ---- ---- ---- 159.90 +16.80 143.10 1915 ---- ---- ---- ---- 158.50 +16.80 141.70 1920 ---- ---- ---- ---- 157.00 +16.60 140.40 1925 ---- ---- ---- ---- 155.60 +16.50 139.10 1930 ---- ---- ---- ---- 154.20 +16.40 137.80 1935 ---- ---- ---- ---- 152.80 +16.30 136.50 1940 ---- ---- ---- ---- 151.40 +16.10 135.30 1945 ---- ---- ---- ---- 150.10 +16.10 134.00 1950 ---- ---- ---- ---- 148.80 +16.00 132.80 1955 ---- ---- ---- ---- 147.50 +15.90 131.60 1960 ---- ---- ---- ---- 146.30 +15.90 130.40 1965 ---- ---- ---- ---- 145.00 +15.70 129.30 1970 ---- ---- ---- ---- 143.80 +15.70 128.10 1975 ---- ---- ---- ---- 142.60 +15.60 127.00 1980 ---- ---- ---- ---- 141.50 +15.60 125.90 1985 ---- ---- ---- ---- 140.30 +15.50 124.80 1990 ---- ---- ---- ---- 139.20 +15.40 123.80 1995 ---- ---- ---- ---- 138.00 +15.30 122.70 2000 ---- ---- ---- ---- 136.90 +15.20 121.70 2005 ---- ---- ---- ---- 135.90 +15.20 120.70 2010 ---- ---- ---- ---- 134.80 +15.10 119.70 2015 ---- ---- ---- ---- 133.70 +15.00 118.70 2020 ---- ---- ---- ---- 132.70 +15.00 117.70 2025 ---- ---- ---- ---- 131.70 +14.90 116.80 2030 ---- ---- ---- ---- 130.70 +14.90 115.80 2035 ---- ---- ---- ---- 129.70 +14.80 114.90 2040 ---- ---- ---- ---- 128.70 +14.70 114.00 2045 ---- ---- ---- ---- 127.70 +14.60 113.10 2050 ---- ---- ---- ---- 126.70 +14.50 112.20 2055 ---- ---- ---- ---- 125.80 +14.50 111.30 2060 ---- ---- ---- ---- 124.80 +14.40 110.40 2065 ---- ---- ---- ---- 123.90 +14.30 109.60 2070 ---- ---- ---- ---- 123.00 +14.30 108.70 2075 ---- ---- ---- ---- 122.00 +14.10 107.90 2080 ---- ---- ---- ---- 121.10 +14.10 107.00 2085 ---- ---- ---- ---- 120.20 +14.00 106.20 2090 ---- ---- ---- ---- 119.30 +13.90 105.40 2095 ---- ---- ---- ---- 118.50 +13.90 104.60 2100 ---- ---- ---- ---- 117.60 +13.80 103.80 2105 ---- ---- ---- ---- 116.70 +13.70 103.00 2110 ---- ---- ---- ---- 115.90 +13.70 102.20 2115 ---- ---- ---- ---- 115.00 +13.50 101.50 2120 ---- ---- ---- ---- 114.20 +13.50 100.70 2125 ---- ---- ---- ---- 113.30 +13.40 99.90 2130 ---- ---- ---- ---- 112.50 +13.30 99.20 2135 ---- ---- ---- ---- 111.70 +13.20 98.50 2140 ---- ---- ---- ---- 110.90 +13.20 97.70 2145 ---- ---- ---- ---- 110.10 +13.10 97.00 2150 ---- ---- ---- ---- 109.30 +13.00 96.30 2155 ---- ---- ---- ---- 108.50 +12.90 95.60 2160 ---- ---- ---- ---- 107.70 +12.80 94.90 2165 ---- ---- ---- ---- 106.90 +12.70 94.20 2170 ---- ---- ---- ---- 106.20 +12.70 93.50 2175 ---- ---- ---- ---- 105.40 +12.60 92.80 2180 ---- ---- ---- ---- 104.60 +12.40 92.20 2185 ---- ---- ---- ---- 103.90 +12.40 91.50 2190 ---- ---- ---- ---- 103.20 +12.30 90.90 2195 ---- ---- ---- ---- 102.40 +12.20 90.20 2200 ---- ---- ---- ---- 101.70 +12.10 89.60 2205 ---- ---- ---- ---- 101.00 +12.10 88.90 2210 ---- ---- ---- ---- 100.30 +12.00 88.30 2215 ---- ---- ---- ---- 99.60 +11.90 87.70 2220 ---- ---- ---- ---- 98.90 +11.80 87.10 2225 ---- ---- ---- ---- 98.20 +11.70 86.50 2230 ---- ---- ---- ---- 97.50 +11.60 85.90 2235 ---- ---- ---- ---- 96.80 +11.50 85.30 2240 ---- ---- ---- ---- 96.10 +11.40 84.70 2245 ---- ---- ---- ---- 95.50 +11.40 84.10 2250 ---- ---- ---- ---- 94.80 +11.30 83.50 2255 ---- ---- ---- ---- 94.20 +11.20 83.00 2260 ---- ---- ---- ---- 93.50 +11.10 82.40 2265 ---- ---- ---- ---- 92.90 +11.00 81.90 2270 ---- ---- ---- ---- 92.20 +10.90 81.30 2275 ---- ---- ---- ---- 91.60 +10.80 80.80 2280 ---- ---- ---- ---- 91.00 +10.80 80.20 2285 ---- ---- ---- ---- 90.40 +10.70 79.70 2290 ---- ---- ---- ---- 89.80 +10.60 79.20 2295 ---- ---- ---- ---- 89.10 +10.40 78.70 2300 ---- ---- ---- ---- 88.50 +10.40 78.10 2305 ---- ---- ---- ---- 88.00 +10.40 77.60 2310 ---- ---- ---- ---- 87.40 +10.30 77.10 2315 ---- ---- ---- ---- 86.80 +10.20 76.60 2320 ---- ---- ---- ---- 86.20 +10.10 76.10 2325 ---- ---- ---- ---- 85.60 +10.00 75.60 2330 ---- ---- ---- ---- 85.10 +9.90 75.20 2335 ---- ---- ---- ---- 84.50 +9.80 74.70 2340 ---- ---- ---- ---- 83.90 +9.70 74.20 2345 ---- ---- ---- ---- 83.40 +9.60 73.80 2350 ---- ---- ---- ---- 82.90 +9.60 73.30 2355 ---- ---- ---- ---- 82.30 +9.50 72.80 2360 ---- ---- ---- ---- 81.80 +9.40 72.40 2365 ---- ---- ---- ---- 81.20 +9.30 71.90 2370 ---- ---- ---- ---- 80.70 +9.20 71.50 2375 ---- ---- ---- ---- 80.20 +9.10 71.10 2380 ---- ---- ---- ---- 79.70 +9.10 70.60 2390 ---- ---- ---- ---- 78.70 +8.90 69.80 2400 ---- ---- ---- ---- 77.70 +8.80 68.90 2410 ---- ---- ---- ---- 76.70 +8.60 68.10 2420 ---- ---- ---- ---- 75.80 +8.50 67.30 2425 ---- ---- ---- ---- 75.30 +8.40 66.90 2430 ---- ---- ---- ---- 74.80 +8.20 66.60 2440 ---- ---- ---- ---- 73.90 +8.10 65.80 2450 ---- ---- ---- ---- 73.00 +8.00 65.00 2460 ---- ---- ---- ---- 72.10 +7.80 64.30 2470 ---- ---- ---- ---- 71.30 +7.70 63.60 2475 ---- ---- ---- ---- 70.90 +7.70 63.20 2500 ---- ---- ---- ---- 68.80 +7.30 61.50 2525 ---- ---- ---- ---- 66.90 +7.00 59.90 2550 ---- ---- ---- ---- 65.00 +6.60 58.40 2575 ---- ---- ---- ---- 63.30 +6.30 57.00 2600 ---- ---- ---- ---- 61.60 +6.00 55.60 2625 ---- ---- ---- ---- 60.10 +5.80 54.30 2650 ---- ---- ---- ---- 58.60 +5.50 53.10 950 ---- ---- ---- ---- 891.50 +47.10 844.40 975 ---- ---- ---- ---- 866.50 +47.10 819.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 837.70 +46.80 790.90 1050 ---- ---- ---- ---- 812.80 +46.30 766.50 1075 ---- ---- ---- ---- 788.10 +45.60 742.50 1100 ---- ---- ---- ---- 763.80 +45.00 718.80 1125 ---- ---- ---- ---- 739.80 +44.40 695.40 1150 ---- ---- ---- ---- 716.10 +43.90 672.20 1175 ---- ---- ---- ---- 692.70 +43.30 649.40 1200 ---- ---- ---- ---- 669.60 +42.70 626.90 1220 ---- ---- ---- ---- 651.30 +42.30 609.00 1225 ---- ---- ---- ---- 646.80 +42.20 604.60 1230 ---- ---- ---- ---- 642.20 +42.00 600.20 1240 ---- ---- ---- ---- 633.20 +41.90 591.30 1250 ---- ---- ---- ---- 624.20 +41.60 582.60 1260 ---- ---- ---- ---- 615.20 +41.40 573.80 1270 ---- ---- ---- ---- 606.30 +41.10 565.20 1275 ---- ---- ---- ---- 601.90 +41.10 560.80 1280 ---- ---- ---- ---- 597.40 +40.90 556.50 1290 ---- ---- ---- ---- 588.60 +40.70 547.90 1300 ---- ---- ---- ---- 579.80 +40.40 539.40 1310 ---- ---- ---- ---- 571.10 +40.20 530.90 1315 ---- ---- ---- ---- 566.70 +40.10 526.60 1320 ---- ---- ---- ---- 562.40 +40.00 522.40 1325 ---- ---- ---- ---- 558.00 +39.80 518.20 1330 ---- ---- ---- ---- 553.70 +39.70 514.00 1335 ---- ---- ---- ---- 549.40 +39.60 509.80 1340 ---- ---- ---- ---- 545.10 +39.50 505.60 1345 ---- ---- ---- ---- 540.80 +39.40 501.40 1350 ---- ---- ---- ---- 536.50 +39.30 497.20 1355 ---- ---- ---- ---- 532.20 +39.10 493.10 1360 ---- ---- ---- ---- 528.00 +39.10 488.90 1365 ---- ---- ---- ---- 523.70 +38.90 484.80 1370 ---- ---- ---- ---- 519.50 +38.80 480.70 1375 ---- ---- ---- ---- 515.20 +38.60 476.60 1380 ---- ---- ---- ---- 511.00 +38.50 472.50 1385 ---- ---- ---- ---- 506.80 +38.40 468.40 1390 ---- ---- ---- ---- 502.60 +38.30 464.30 1395 ---- ---- ---- ---- 498.40 +38.20 460.20 1400 ---- ---- ---- ---- 494.20 +38.00 456.20 1405 ---- ---- ---- ---- 490.10 +38.00 452.10 1410 ---- ---- ---- ---- 485.90 +37.80 448.10 1415 ---- ---- ---- ---- 481.80 +37.70 444.10 1420 ---- ---- ---- ---- 477.70 +37.60 440.10 1425 ---- ---- ---- ---- 473.50 +37.40 436.10 1430 ---- ---- ---- ---- 469.40 +37.20 432.20 1435 ---- ---- ---- ---- 465.40 +37.20 428.20 1440 ---- ---- ---- ---- 461.30 +37.00 424.30 1445 ---- ---- ---- ---- 457.20 +36.90 420.30 1450 ---- ---- ---- ---- 453.20 +36.80 416.40 1455 ---- ---- ---- ---- 449.20 +36.60 412.60 1460 ---- ---- ---- ---- 445.20 +36.50 408.70 1465 ---- ---- ---- ---- 441.20 +36.30 404.90 1470 ---- ---- ---- ---- 437.30 +36.30 401.00 1475 ---- ---- ---- ---- 433.30 +36.10 397.20 1480 ---- ---- ---- ---- 429.40 +35.90 393.50 1485 ---- ---- ---- ---- 425.50 +35.80 389.70 1490 ---- ---- ---- ---- 421.60 +35.60 386.00 1495 ---- ---- ---- ---- 417.80 +35.50 382.30 1500 ---- ---- ---- ---- 414.00 +35.40 378.60 1505 ---- ---- ---- ---- 410.20 +35.30 374.90 1510 ---- ---- ---- ---- 406.40 +35.10 371.30 1515 ---- ---- ---- ---- 402.60 +34.90 367.70 1520 ---- ---- ---- ---- 398.90 +34.80 364.10 1525 ---- ---- ---- ---- 395.20 +34.70 360.50 1530 ---- ---- ---- ---- 391.50 +34.50 357.00 1535 ---- ---- ---- ---- 387.80 +34.30 353.50 1540 ---- ---- ---- ---- 384.20 +34.20 350.00 1545 ---- ---- ---- ---- 380.60 +34.10 346.50 1550 ---- ---- ---- ---- 377.00 +33.90 343.10 1555 ---- ---- ---- ---- 373.40 +33.70 339.70 1560 ---- ---- ---- ---- 369.90 +33.60 336.30 1565 ---- ---- ---- ---- 366.40 +33.40 333.00 1570 ---- ---- ---- ---- 362.90 +33.30 329.60 1575 ---- ---- ---- ---- 359.40 +33.10 326.30 1580 ---- ---- ---- ---- 356.00 +32.90 323.10 1585 ---- ---- ---- ---- 352.60 +32.80 319.80 1590 ---- ---- ---- ---- 349.20 +32.60 316.60 1595 ---- ---- ---- ---- 345.80 +32.40 313.40 1600 ---- ---- ---- ---- 342.50 +32.30 310.20 1605 ---- ---- ---- ---- 339.20 +32.10 307.10 1610 ---- ---- ---- ---- 335.90 +31.90 304.00 1615 ---- ---- ---- ---- 332.70 +31.80 300.90 1620 ---- ---- ---- ---- 329.40 +31.60 297.80 1625 ---- ---- ---- ---- 326.20 +31.40 294.80 1630 ---- ---- ---- ---- 323.10 +31.30 291.80 1635 ---- ---- ---- ---- 319.90 +31.10 288.80 1640 ---- ---- ---- ---- 316.80 +31.00 285.80 1645 ---- ---- ---- ---- 313.70 +30.80 282.90 1650 ---- ---- ---- ---- 310.70 +30.70 280.00 1655 ---- ---- ---- ---- 307.60 +30.50 277.10 1660 ---- ---- ---- ---- 304.60 +30.30 274.30 1665 ---- ---- ---- ---- 301.60 +30.10 271.50 1670 ---- ---- ---- ---- 298.70 +30.00 268.70 1675 ---- ---- ---- ---- 295.70 +29.80 265.90 1680 ---- ---- ---- ---- 292.80 +29.60 263.20 1685 ---- ---- ---- ---- 290.00 +29.50 260.50 1690 ---- ---- ---- ---- 287.10 +29.30 257.80 1695 ---- ---- ---- ---- 284.30 +29.10 255.20 1700 ---- ---- ---- ---- 281.50 +28.90 252.60 1705 ---- ---- ---- ---- 278.70 +28.70 250.00 1710 ---- ---- ---- ---- 276.00 +28.60 247.40 1715 ---- ---- ---- ---- 273.30 +28.40 244.90 1720 ---- ---- ---- ---- 270.60 +28.20 242.40 1725 ---- ---- ---- ---- 268.00 +28.10 239.90 1730 ---- ---- ---- ---- 265.40 +27.90 237.50 1735 ---- ---- ---- ---- 262.80 +27.70 235.10 1740 ---- ---- ---- ---- 260.20 +27.50 232.70 1745 ---- ---- ---- ---- 257.70 +27.40 230.30 1750 ---- ---- ---- ---- 255.20 +27.20 228.00 1755 ---- ---- ---- ---- 252.80 +27.10 225.70 1760 ---- ---- ---- ---- 250.30 +26.80 223.50 1765 ---- ---- ---- ---- 248.00 +26.80 221.20 1770 ---- ---- ---- ---- 245.60 +26.60 219.00 1775 ---- ---- ---- ---- 243.30 +26.40 216.90 1780 ---- ---- ---- ---- 241.00 +26.20 214.80 1785 ---- ---- ---- ---- 238.70 +26.00 212.70 1790 ---- ---- ---- ---- 236.50 +25.90 210.60 1795 ---- ---- ---- ---- 234.30 +25.70 208.60 1800 ---- ---- ---- ---- 232.10 +25.50 206.60 1805 ---- ---- ---- ---- 230.00 +25.40 204.60 1810 ---- ---- ---- ---- 227.90 +25.20 202.70 1815 ---- ---- ---- ---- 225.90 +25.10 200.80 1820 ---- ---- ---- ---- 223.80 +24.90 198.90 1825 ---- ---- ---- ---- 221.90 +24.80 197.10 1830 ---- ---- ---- ---- 219.90 +24.60 195.30 1835 ---- ---- ---- ---- 218.00 +24.40 193.60 1840 ---- ---- ---- ---- 216.10 +24.20 191.90 1845 ---- ---- ---- ---- 214.30 +24.10 190.20 1850 ---- ---- ---- ---- 212.50 +24.00 188.50 1855 ---- ---- ---- ---- 210.70 +23.80 186.90 1860 ---- ---- ---- ---- 209.00 +23.70 185.30 1865 ---- ---- ---- ---- 207.30 +23.50 183.80 1870 ---- ---- ---- ---- 205.60 +23.30 182.30 1875 ---- ---- ---- ---- 203.90 +23.10 180.80 1880 ---- ---- ---- ---- 202.30 +23.00 179.30 1885 ---- ---- ---- ---- 200.70 +22.90 177.80 1890 ---- ---- ---- ---- 199.10 +22.70 176.40 1895 ---- ---- ---- ---- 197.60 +22.60 175.00 1900 ---- ---- ---- ---- 196.00 +22.40 173.60 1905 ---- ---- ---- ---- 194.50 +22.30 172.20 1910 ---- ---- ---- ---- 193.00 +22.10 170.90 1915 ---- ---- ---- ---- 191.50 +22.00 169.50 1920 ---- ---- ---- ---- 190.10 +21.90 168.20 1925 ---- ---- ---- ---- 188.60 +21.70 166.90 1930 ---- ---- ---- ---- 187.20 +21.60 165.60 1935 ---- ---- ---- ---- 185.70 +21.40 164.30 1940 ---- ---- ---- ---- 184.30 +21.30 163.00 1945 ---- ---- ---- ---- 182.90 +21.20 161.70 1950 ---- ---- ---- ---- 181.50 +21.00 160.50 1955 ---- ---- ---- ---- 180.10 +20.90 159.20 1960 ---- ---- ---- ---- 178.80 +20.80 158.00 1965 ---- ---- ---- ---- 177.40 +20.60 156.80 1970 ---- ---- ---- ---- 176.10 +20.50 155.60 1975 ---- ---- ---- ---- 174.80 +20.40 154.40 1980 ---- ---- ---- ---- 173.50 +20.20 153.30 1985 ---- ---- ---- ---- 172.20 +20.10 152.10 1990 ---- ---- ---- ---- 171.00 +20.00 151.00 1995 ---- ---- ---- ---- 169.80 +19.90 149.90 2000 ---- ---- ---- ---- 168.60 +19.80 148.80 2005 ---- ---- ---- ---- 167.40 +19.60 147.80 2010 ---- ---- ---- ---- 166.20 +19.50 146.70 2015 ---- ---- ---- ---- 165.10 +19.40 145.70 2020 ---- ---- ---- ---- 163.90 +19.20 144.70 2025 ---- ---- ---- ---- 162.80 +19.10 143.70 2030 ---- ---- ---- ---- 161.70 +19.00 142.70 2035 ---- ---- ---- ---- 160.60 +18.90 141.70 2040 ---- ---- ---- ---- 159.60 +18.80 140.80 2045 ---- ---- ---- ---- 158.50 +18.70 139.80 2050 ---- ---- ---- ---- 157.50 +18.60 138.90 2055 ---- ---- ---- ---- 156.50 +18.50 138.00 2060 ---- ---- ---- ---- 155.40 +18.30 137.10 2065 ---- ---- ---- ---- 154.50 +18.30 136.20 2070 ---- ---- ---- ---- 153.50 +18.20 135.30 2075 ---- ---- ---- ---- 152.50 +18.00 134.50 2080 ---- ---- ---- ---- 151.50 +17.90 133.60 2085 ---- ---- ---- ---- 150.60 +17.80 132.80 2090 ---- ---- ---- ---- 149.60 +17.70 131.90 2095 ---- ---- ---- ---- 148.70 +17.60 131.10 2100 ---- ---- ---- ---- 147.80 +17.50 130.30 2105 ---- ---- ---- ---- 146.90 +17.40 129.50 2110 ---- ---- ---- ---- 146.00 +17.30 128.70 2115 ---- ---- ---- ---- 145.10 +17.20 127.90 2120 ---- ---- ---- ---- 144.20 +17.10 127.10 2125 ---- ---- ---- ---- 143.30 +17.00 126.30 2130 ---- ---- ---- ---- 142.50 +16.90 125.60 2135 ---- ---- ---- ---- 141.60 +16.80 124.80 2140 ---- ---- ---- ---- 140.80 +16.70 124.10 2145 ---- ---- ---- ---- 140.00 +16.70 123.30 2150 ---- ---- ---- ---- 139.10 +16.50 122.60 2155 ---- ---- ---- ---- 138.30 +16.40 121.90 2160 ---- ---- ---- ---- 137.50 +16.30 121.20 2165 ---- ---- ---- ---- 136.70 +16.20 120.50 2170 ---- ---- ---- ---- 136.00 +16.20 119.80 2175 ---- ---- ---- ---- 135.20 +16.10 119.10 2180 ---- ---- ---- ---- 134.40 +16.00 118.40 2185 ---- ---- ---- ---- 133.70 +15.90 117.80 2190 ---- ---- ---- ---- 132.90 +15.80 117.10 2195 ---- ---- ---- ---- 132.20 +15.80 116.40 2200 ---- ---- ---- ---- 131.40 +15.60 115.80 2205 ---- ---- ---- ---- 130.70 +15.50 115.20 2210 ---- ---- ---- ---- 130.00 +15.50 114.50 2215 ---- ---- ---- ---- 129.30 +15.40 113.90 2220 ---- ---- ---- ---- 128.60 +15.30 113.30 2225 ---- ---- ---- ---- 127.90 +15.20 112.70 2230 ---- ---- ---- ---- 127.20 +15.10 112.10 2235 ---- ---- ---- ---- 126.50 +15.00 111.50 2240 ---- ---- ---- ---- 125.90 +15.00 110.90 2245 ---- ---- ---- ---- 125.20 +14.90 110.30 2250 ---- ---- ---- ---- 124.60 +14.90 109.70 2255 ---- ---- ---- ---- 123.90 +14.70 109.20 2260 ---- ---- ---- ---- 123.30 +14.70 108.60 2265 ---- ---- ---- ---- 122.60 +14.60 108.00 2270 ---- ---- ---- ---- 122.00 +14.50 107.50 2275 ---- ---- ---- ---- 121.40 +14.50 106.90 2280 ---- ---- ---- ---- 120.80 +14.40 106.40 2285 ---- ---- ---- ---- 120.20 +14.30 105.90 2290 ---- ---- ---- ---- 119.60 +14.30 105.30 2295 ---- ---- ---- ---- 119.00 +14.20 104.80 2300 ---- ---- ---- ---- 118.40 +14.10 104.30 2305 ---- ---- ---- ---- 117.80 +14.00 103.80 2310 ---- ---- ---- ---- 117.30 +14.00 103.30 2315 ---- ---- ---- ---- 116.70 +13.90 102.80 2320 ---- ---- ---- ---- 116.10 +13.80 102.30 2325 ---- ---- ---- ---- 115.60 +13.80 101.80 2330 ---- ---- ---- ---- 115.00 +13.70 101.30 2335 ---- ---- ---- ---- 114.50 +13.60 100.90 2340 ---- ---- ---- ---- 113.90 +13.50 100.40 2345 ---- ---- ---- ---- 113.40 +13.50 99.90 2350 ---- ---- ---- ---- 112.90 +13.40 99.50 2355 ---- ---- ---- ---- 112.40 +13.40 99.00 2360 ---- ---- ---- ---- 111.90 +13.30 98.60 2365 ---- ---- ---- ---- 111.40 +13.30 98.10 2370 ---- ---- ---- ---- 110.90 +13.20 97.70 2375 ---- ---- ---- ---- 110.40 +13.20 97.20 2380 ---- ---- ---- ---- 109.90 +13.10 96.80 2390 ---- ---- ---- ---- 108.90 +12.90 96.00 2400 ---- ---- ---- ---- 108.00 +12.90 95.10 2410 ---- ---- ---- ---- 107.00 +12.70 94.30 2420 ---- ---- ---- ---- 106.10 +12.60 93.50 2425 ---- ---- ---- ---- 105.70 +12.50 93.20 2430 ---- ---- ---- ---- 105.20 +12.40 92.80 2440 ---- ---- ---- ---- 104.40 +12.40 92.00 2450 ---- ---- ---- ---- 103.50 +12.20 91.30 2460 ---- ---- ---- ---- 102.70 +12.10 90.60 2470 ---- ---- ---- ---- 101.90 +12.00 89.90 2475 ---- ---- ---- ---- 101.50 +12.00 89.50 2480 ---- ---- ---- ---- 101.10 +11.90 89.20 2500 ---- ---- ---- ---- 99.60 +11.80 87.80 2525 ---- ---- ---- ---- 97.70 +11.50 86.20 2550 ---- ---- ---- ---- 96.00 +11.30 84.70 2575 ---- ---- ---- ---- 94.40 +11.10 83.30 2600 ---- ---- ---- ---- 92.80 +10.80 82.00 2625 ---- ---- ---- ---- 91.30 +10.60 80.70 2650 ---- ---- ---- ---- 89.90 +10.40 79.50 2675 ---- ---- ---- ---- 88.60 +10.30 78.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 811.00 +44.70 766.30 1100 ---- ---- ---- ---- 787.20 +44.10 743.10 1125 ---- ---- ---- ---- 763.80 +43.60 720.20 1150 ---- ---- ---- ---- 740.60 +43.00 697.60 1175 ---- ---- ---- ---- 717.80 +42.50 675.30 1200 ---- ---- ---- ---- 695.20 +41.90 653.30 1225 ---- ---- ---- ---- 672.90 +41.30 631.60 1250 ---- ---- ---- ---- 650.80 +40.70 610.10 1270 ---- ---- ---- ---- 633.40 +40.30 593.10 1275 ---- ---- ---- ---- 629.00 +40.20 588.80 1280 ---- ---- ---- ---- 624.70 +40.10 584.60 1290 ---- ---- ---- ---- 616.10 +39.90 576.20 1300 ---- ---- ---- ---- 607.50 +39.70 567.80 1310 ---- ---- ---- ---- 599.00 +39.50 559.50 1320 ---- ---- ---- ---- 590.50 +39.20 551.30 1325 ---- ---- ---- ---- 586.20 +39.10 547.10 1330 ---- ---- ---- ---- 582.00 +39.00 543.00 1340 ---- ---- ---- ---- 573.60 +38.80 534.80 1350 ---- ---- ---- ---- 565.20 +38.50 526.70 1360 ---- ---- ---- ---- 556.80 +38.30 518.50 1370 ---- ---- ---- ---- 548.50 +38.00 510.50 1375 ---- ---- ---- ---- 544.40 +38.00 506.40 1380 ---- ---- ---- ---- 540.30 +37.90 502.40 1385 ---- ---- ---- ---- 536.10 +37.70 498.40 1390 ---- ---- ---- ---- 532.00 +37.60 494.40 1395 ---- ---- ---- ---- 527.90 +37.40 490.50 1400 ---- ---- ---- ---- 523.80 +37.30 486.50 1405 ---- ---- ---- ---- 519.80 +37.30 482.50 1410 ---- ---- ---- ---- 515.70 +37.10 478.60 1415 ---- ---- ---- ---- 511.60 +37.00 474.60 1420 ---- ---- ---- ---- 507.60 +36.90 470.70 1425 ---- ---- ---- ---- 503.60 +36.80 466.80 1430 ---- ---- ---- ---- 499.50 +36.60 462.90 1435 ---- ---- ---- ---- 495.50 +36.50 459.00 1440 ---- ---- ---- ---- 491.50 +36.40 455.10 1445 ---- ---- ---- ---- 487.50 +36.20 451.30 1450 ---- ---- ---- ---- 483.60 +36.20 447.40 1455 ---- ---- ---- ---- 479.60 +36.00 443.60 1460 ---- ---- ---- ---- 475.70 +35.90 439.80 1465 ---- ---- ---- ---- 471.80 +35.80 436.00 1470 ---- ---- ---- ---- 467.80 +35.60 432.20 1475 ---- ---- ---- ---- 464.00 +35.60 428.40 1480 ---- ---- ---- ---- 460.10 +35.40 424.70 1485 ---- ---- ---- ---- 456.20 +35.30 420.90 1490 ---- ---- ---- ---- 452.40 +35.20 417.20 1495 ---- ---- ---- ---- 448.60 +35.10 413.50 1500 ---- ---- ---- ---- 444.80 +34.90 409.90 1505 ---- ---- ---- ---- 441.00 +34.80 406.20 1510 ---- ---- ---- ---- 437.20 +34.60 402.60 1515 ---- ---- ---- ---- 433.50 +34.50 399.00 1520 ---- ---- ---- ---- 429.80 +34.40 395.40 1525 ---- ---- ---- ---- 426.10 +34.30 391.80 1530 ---- ---- ---- ---- 422.40 +34.10 388.30 1535 ---- ---- ---- ---- 418.70 +33.90 384.80 1540 ---- ---- ---- ---- 415.10 +33.80 381.30 1545 ---- ---- ---- ---- 411.50 +33.70 377.80 1550 ---- ---- ---- ---- 407.90 +33.50 374.40 1555 ---- ---- ---- ---- 404.40 +33.50 370.90 1560 ---- ---- ---- ---- 400.80 +33.20 367.60 1565 ---- ---- ---- ---- 397.30 +33.10 364.20 1570 ---- ---- ---- ---- 393.80 +33.00 360.80 1575 ---- ---- ---- ---- 390.40 +32.90 357.50 1580 ---- ---- ---- ---- 386.90 +32.70 354.20 1585 ---- ---- ---- ---- 383.50 +32.60 350.90 1590 ---- ---- ---- ---- 380.10 +32.40 347.70 1595 ---- ---- ---- ---- 376.70 +32.20 344.50 1600 ---- ---- ---- ---- 373.40 +32.10 341.30 1605 ---- ---- ---- ---- 370.10 +32.00 338.10 1610 ---- ---- ---- ---- 366.80 +31.90 334.90 1615 ---- ---- ---- ---- 363.50 +31.70 331.80 1620 ---- ---- ---- ---- 360.30 +31.60 328.70 1625 ---- ---- ---- ---- 357.00 +31.30 325.70 1630 ---- ---- ---- ---- 353.90 +31.30 322.60 1635 ---- ---- ---- ---- 350.70 +31.10 319.60 1640 ---- ---- ---- ---- 347.60 +31.00 316.60 1645 ---- ---- ---- ---- 344.40 +30.70 313.70 1650 ---- ---- ---- ---- 341.40 +30.70 310.70 1655 ---- ---- ---- ---- 338.30 +30.50 307.80 1660 ---- ---- ---- ---- 335.30 +30.40 304.90 1665 ---- ---- ---- ---- 332.30 +30.20 302.10 1670 ---- ---- ---- ---- 329.30 +30.00 299.30 1675 ---- ---- ---- ---- 326.40 +29.90 296.50 1680 ---- ---- ---- ---- 323.50 +29.80 293.70 1685 ---- ---- ---- ---- 320.60 +29.60 291.00 1690 ---- ---- ---- ---- 317.70 +29.40 288.30 1695 ---- ---- ---- ---- 314.90 +29.30 285.60 1700 ---- ---- ---- ---- 312.10 +29.10 283.00 1705 ---- ---- ---- ---- 309.30 +29.00 280.30 1710 ---- ---- ---- ---- 306.60 +28.90 277.70 1715 ---- ---- ---- ---- 303.80 +28.60 275.20 1720 ---- ---- ---- ---- 301.10 +28.40 272.70 1725 ---- ---- ---- ---- 298.50 +28.40 270.10 1730 ---- ---- ---- ---- 295.90 +28.20 267.70 1735 ---- ---- ---- ---- 293.30 +28.10 265.20 1740 ---- ---- ---- ---- 290.70 +27.90 262.80 1745 ---- ---- ---- ---- 288.10 +27.70 260.40 1750 ---- ---- ---- ---- 285.60 +27.50 258.10 1755 ---- ---- ---- ---- 283.10 +27.40 255.70 1760 ---- ---- ---- ---- 280.70 +27.30 253.40 1765 ---- ---- ---- ---- 278.30 +27.10 251.20 1770 ---- ---- ---- ---- 275.90 +27.00 248.90 1775 ---- ---- ---- ---- 273.50 +26.80 246.70 1780 ---- ---- ---- ---- 271.20 +26.70 244.50 1785 ---- ---- ---- ---- 268.90 +26.60 242.30 1790 ---- ---- ---- ---- 266.60 +26.40 240.20 1795 ---- ---- ---- ---- 264.30 +26.20 238.10 1800 ---- ---- ---- ---- 262.10 +26.10 236.00 1805 ---- ---- ---- ---- 259.90 +25.90 234.00 1810 ---- ---- ---- ---- 257.70 +25.70 232.00 1815 ---- ---- ---- ---- 255.60 +25.60 230.00 1820 ---- ---- ---- ---- 253.50 +25.50 228.00 1825 ---- ---- ---- ---- 251.40 +25.30 226.10 1830 ---- ---- ---- ---- 249.40 +25.20 224.20 1835 ---- ---- ---- ---- 247.30 +25.00 222.30 1840 ---- ---- ---- ---- 245.30 +24.80 220.50 1845 ---- ---- ---- ---- 243.40 +24.80 218.60 1850 ---- ---- ---- ---- 241.40 +24.60 216.80 1855 ---- ---- ---- ---- 239.50 +24.40 215.10 1860 ---- ---- ---- ---- 237.60 +24.30 213.30 1865 ---- ---- ---- ---- 235.80 +24.20 211.60 1870 ---- ---- ---- ---- 233.90 +24.00 209.90 1875 ---- ---- ---- ---- 232.10 +23.80 208.30 1880 ---- ---- ---- ---- 230.40 +23.80 206.60 1885 ---- ---- ---- ---- 228.60 +23.60 205.00 1890 ---- ---- ---- ---- 226.90 +23.50 203.40 1895 ---- ---- ---- ---- 225.20 +23.30 201.90 1900 ---- ---- ---- ---- 223.50 +23.20 200.30 1905 ---- ---- ---- ---- 221.90 +23.10 198.80 1910 ---- ---- ---- ---- 220.20 +22.90 197.30 1915 ---- ---- ---- ---- 218.70 +22.80 195.90 1920 ---- ---- ---- ---- 217.10 +22.70 194.40 1925 ---- ---- ---- ---- 215.50 +22.50 193.00 1930 ---- ---- ---- ---- 214.00 +22.40 191.60 1935 ---- ---- ---- ---- 212.50 +22.30 190.20 1940 ---- ---- ---- ---- 211.00 +22.10 188.90 1945 ---- ---- ---- ---- 209.60 +22.00 187.60 1950 ---- ---- ---- ---- 208.10 +21.80 186.30 1955 ---- ---- ---- ---- 206.70 +21.70 185.00 1960 ---- ---- ---- ---- 205.30 +21.60 183.70 1965 ---- ---- ---- ---- 204.00 +21.50 182.50 1970 ---- ---- ---- ---- 202.60 +21.40 181.20 1975 ---- ---- ---- ---- 201.30 +21.30 180.00 1980 ---- ---- ---- ---- 200.00 +21.20 178.80 1985 ---- ---- ---- ---- 198.70 +21.00 177.70 1990 ---- ---- ---- ---- 197.40 +20.90 176.50 1995 ---- ---- ---- ---- 196.20 +20.80 175.40 2000 ---- ---- ---- ---- 195.00 +20.70 174.30 2005 ---- ---- ---- ---- 193.80 +20.60 173.20 2010 ---- ---- ---- ---- 192.60 +20.50 172.10 2015 ---- ---- ---- ---- 191.40 +20.40 171.00 2020 ---- ---- ---- ---- 190.20 +20.20 170.00 2025 ---- ---- ---- ---- 189.10 +20.10 169.00 2030 ---- ---- ---- ---- 188.00 +20.10 167.90 2035 ---- ---- ---- ---- 186.90 +20.00 166.90 2040 ---- ---- ---- ---- 185.80 +19.80 166.00 2045 ---- ---- ---- ---- 184.70 +19.70 165.00 2050 ---- ---- ---- ---- 183.60 +19.60 164.00 2055 ---- ---- ---- ---- 182.60 +19.50 163.10 2060 ---- ---- ---- ---- 181.50 +19.30 162.20 2065 ---- ---- ---- ---- 180.50 +19.30 161.20 2070 ---- ---- ---- ---- 179.50 +19.20 160.30 2075 ---- ---- ---- ---- 178.50 +19.10 159.40 2080 ---- ---- ---- ---- 177.50 +18.90 158.60 2085 ---- ---- ---- ---- 176.60 +18.90 157.70 2090 ---- ---- ---- ---- 175.60 +18.80 156.80 2095 ---- ---- ---- ---- 174.70 +18.70 156.00 2100 ---- ---- ---- ---- 173.70 +18.60 155.10 2105 ---- ---- ---- ---- 172.80 +18.50 154.30 2110 ---- ---- ---- ---- 171.90 +18.40 153.50 2115 ---- ---- ---- ---- 171.00 +18.30 152.70 2120 ---- ---- ---- ---- 170.10 +18.20 151.90 2125 ---- ---- ---- ---- 169.20 +18.10 151.10 2130 ---- ---- ---- ---- 168.30 +18.00 150.30 2135 ---- ---- ---- ---- 167.50 +18.00 149.50 2140 ---- ---- ---- ---- 166.60 +17.80 148.80 2145 ---- ---- ---- ---- 165.80 +17.80 148.00 2150 ---- ---- ---- ---- 165.00 +17.70 147.30 2155 ---- ---- ---- ---- 164.10 +17.60 146.50 2160 ---- ---- ---- ---- 163.30 +17.50 145.80 2165 ---- ---- ---- ---- 162.50 +17.40 145.10 2170 ---- ---- ---- ---- 161.70 +17.30 144.40 2175 ---- ---- ---- ---- 160.90 +17.20 143.70 2180 ---- ---- ---- ---- 160.20 +17.20 143.00 2185 ---- ---- ---- ---- 159.40 +17.10 142.30 2190 ---- ---- ---- ---- 158.60 +17.00 141.60 2195 ---- ---- ---- ---- 157.90 +16.90 141.00 2200 ---- ---- ---- ---- 157.10 +16.80 140.30 2205 ---- ---- ---- ---- 156.40 +16.80 139.60 2210 ---- ---- ---- ---- 155.70 +16.70 139.00 2215 ---- ---- ---- ---- 155.00 +16.60 138.40 2220 ---- ---- ---- ---- 154.30 +16.60 137.70 2225 ---- ---- ---- ---- 153.60 +16.50 137.10 2230 ---- ---- ---- ---- 152.90 +16.40 136.50 2235 ---- ---- ---- ---- 152.20 +16.30 135.90 2240 ---- ---- ---- ---- 151.50 +16.20 135.30 2245 ---- ---- ---- ---- 150.90 +16.20 134.70 2250 ---- ---- ---- ---- 150.20 +16.10 134.10 2255 ---- ---- ---- ---- 149.50 +16.00 133.50 2260 ---- ---- ---- ---- 148.90 +15.90 133.00 2265 ---- ---- ---- ---- 148.30 +15.90 132.40 2270 ---- ---- ---- ---- 147.60 +15.80 131.80 2275 ---- ---- ---- ---- 147.00 +15.70 131.30 2280 ---- ---- ---- ---- 146.40 +15.70 130.70 2285 ---- ---- ---- ---- 145.80 +15.60 130.20 2290 ---- ---- ---- ---- 145.20 +15.50 129.70 2295 ---- ---- ---- ---- 144.60 +15.50 129.10 2300 ---- ---- ---- ---- 144.00 +15.40 128.60 2305 ---- ---- ---- ---- 143.40 +15.30 128.10 2310 ---- ---- ---- ---- 142.90 +15.30 127.60 2315 ---- ---- ---- ---- 142.30 +15.20 127.10 2320 ---- ---- ---- ---- 141.70 +15.10 126.60 2325 ---- ---- ---- ---- 141.20 +15.10 126.10 2330 ---- ---- ---- ---- 140.60 +15.00 125.60 2335 ---- ---- ---- ---- 140.10 +15.00 125.10 2340 ---- ---- ---- ---- 139.60 +14.90 124.70 2345 ---- ---- ---- ---- 139.00 +14.80 124.20 2350 ---- ---- ---- ---- 138.50 +14.80 123.70 2355 ---- ---- ---- ---- 138.00 +14.70 123.30 2360 ---- ---- ---- ---- 137.50 +14.70 122.80 2365 ---- ---- ---- ---- 137.00 +14.60 122.40 2370 ---- ---- ---- ---- 136.50 +14.60 121.90 2375 ---- ---- ---- ---- 136.00 +14.50 121.50 2380 ---- ---- ---- ---- 135.50 +14.40 121.10 2385 ---- ---- ---- ---- 135.00 +14.30 120.70 2390 ---- ---- ---- ---- 134.50 +14.30 120.20 2400 ---- ---- ---- ---- 133.60 +14.20 119.40 2410 ---- ---- ---- ---- 132.70 +14.10 118.60 2420 ---- ---- ---- ---- 131.80 +14.00 117.80 2425 ---- ---- ---- ---- 131.40 +14.00 117.40 2430 ---- ---- ---- ---- 130.90 +13.90 117.00 2440 ---- ---- ---- ---- 130.10 +13.80 116.30 2450 ---- ---- ---- ---- 129.20 +13.60 115.60 2460 ---- ---- ---- ---- 128.40 +13.60 114.80 2470 ---- ---- ---- ---- 127.60 +13.50 114.10 2475 ---- ---- ---- ---- 127.20 +13.40 113.80 2480 ---- ---- ---- ---- 126.80 +13.30 113.50 2500 ---- ---- ---- ---- 125.30 +13.20 112.10 2525 ---- ---- ---- ---- 123.50 +12.90 110.60 2550 ---- ---- ---- ---- 121.90 +12.80 109.10 2575 ---- ---- ---- ---- 120.30 +12.60 107.70 2600 ---- ---- ---- ---- 118.80 +12.40 106.40 2625 ---- ---- ---- ---- 117.30 +12.10 105.20 2650 ---- ---- ---- ---- 116.00 +12.00 104.00 2675 ---- ---- ---- ---- 114.70 +11.80 102.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 582.70 +40.60 542.10 1350 ---- ---- ---- ---- 562.30 +39.80 522.50 1375 ---- ---- ---- ---- 542.50 +39.00 503.50 1400 ---- ---- ---- ---- 523.20 +38.10 485.10 1425 ---- ---- ---- ---- 504.50 +37.30 467.20 1450 ---- ---- ---- ---- 486.40 +36.60 449.80 1475 ---- ---- ---- ---- 468.70 +35.70 433.00 1500 ---- ---- ---- ---- 451.60 +35.00 416.60 1520 ---- ---- ---- ---- 438.30 +34.40 403.90 1525 ---- ---- ---- ---- 435.00 +34.20 400.80 1530 ---- ---- ---- ---- 431.70 +34.00 397.70 1540 ---- ---- ---- ---- 425.30 +33.80 391.50 1550 ---- ---- ---- ---- 418.90 +33.50 385.40 1560 ---- ---- ---- ---- 412.50 +33.10 379.40 1570 ---- ---- ---- ---- 406.30 +32.80 373.50 1575 ---- ---- ---- ---- 403.20 +32.70 370.50 1580 ---- ---- ---- ---- 400.10 +32.50 367.60 1590 ---- ---- ---- ---- 394.00 +32.20 361.80 1600 ---- ---- ---- ---- 388.00 +31.90 356.10 1610 ---- ---- ---- ---- 382.10 +31.70 350.40 1615 ---- ---- ---- ---- 379.10 +31.50 347.60 1620 ---- ---- ---- ---- 376.20 +31.30 344.90 1625 ---- ---- ---- ---- 373.30 +31.20 342.10 1630 ---- ---- ---- ---- 370.40 +31.00 339.40 1635 ---- ---- ---- ---- 367.50 +30.90 336.60 1640 ---- ---- ---- ---- 364.70 +30.80 333.90 1645 ---- ---- ---- ---- 361.90 +30.70 331.20 1650 ---- ---- ---- ---- 359.00 +30.40 328.60 1655 ---- ---- ---- ---- 356.20 +30.30 325.90 1660 ---- ---- ---- ---- 353.40 +30.10 323.30 1665 ---- ---- ---- ---- 350.70 +30.00 320.70 1670 ---- ---- ---- ---- 347.90 +29.80 318.10 1675 ---- ---- ---- ---- 345.20 +29.70 315.50 1680 ---- ---- ---- ---- 342.50 +29.60 312.90 1685 ---- ---- ---- ---- 339.80 +29.40 310.40 1690 ---- ---- ---- ---- 337.10 +29.30 307.80 1695 ---- ---- ---- ---- 334.40 +29.10 305.30 1700 ---- ---- ---- ---- 331.80 +29.00 302.80 1705 ---- ---- ---- ---- 329.20 +28.90 300.30 1710 ---- ---- ---- ---- 326.60 +28.80 297.80 1715 ---- ---- ---- ---- 324.00 +28.60 295.40 1720 ---- ---- ---- ---- 321.40 +28.40 293.00 1725 ---- ---- ---- ---- 318.80 +28.30 290.50 1730 ---- ---- ---- ---- 316.30 +28.20 288.10 1735 ---- ---- ---- ---- 313.80 +28.00 285.80 1740 ---- ---- ---- ---- 311.30 +27.90 283.40 1745 ---- ---- ---- ---- 308.80 +27.70 281.10 1750 ---- ---- ---- ---- 306.30 +27.60 278.70 1755 ---- ---- ---- ---- 303.90 +27.50 276.40 1760 ---- ---- ---- ---- 301.40 +27.30 274.10 1765 ---- ---- ---- ---- 299.00 +27.10 271.90 1770 ---- ---- ---- ---- 296.70 +27.10 269.60 1775 ---- ---- ---- ---- 294.30 +26.90 267.40 1780 ---- ---- ---- ---- 292.00 +26.80 265.20 1785 ---- ---- ---- ---- 289.60 +26.50 263.10 1790 ---- ---- ---- ---- 287.30 +26.40 260.90 1795 ---- ---- ---- ---- 285.10 +26.30 258.80 1800 ---- ---- ---- ---- 282.80 +26.10 256.70 1805 ---- ---- ---- ---- 280.60 +26.00 254.60 1810 ---- ---- ---- ---- 278.40 +25.90 252.50 1815 ---- ---- ---- ---- 276.30 +25.80 250.50 1820 ---- ---- ---- ---- 274.10 +25.60 248.50 1825 ---- ---- ---- ---- 272.00 +25.50 246.50 1830 ---- ---- ---- ---- 269.90 +25.30 244.60 1835 ---- ---- ---- ---- 267.90 +25.20 242.70 1840 ---- ---- ---- ---- 265.80 +25.00 240.80 1845 ---- ---- ---- ---- 263.80 +24.90 238.90 1850 ---- ---- ---- ---- 261.90 +24.80 237.10 1855 ---- ---- ---- ---- 259.90 +24.70 235.20 1860 ---- ---- ---- ---- 258.00 +24.50 233.50 1865 ---- ---- ---- ---- 256.10 +24.40 231.70 1870 ---- ---- ---- ---- 254.30 +24.30 230.00 1875 ---- ---- ---- ---- 252.50 +24.20 228.30 1880 ---- ---- ---- ---- 250.70 +24.00 226.70 1885 ---- ---- ---- ---- 248.90 +23.90 225.00 1890 ---- ---- ---- ---- 247.20 +23.80 223.40 1895 ---- ---- ---- ---- 245.50 +23.60 221.90 1900 ---- ---- ---- ---- 243.80 +23.50 220.30 1905 ---- ---- ---- ---- 242.20 +23.40 218.80 1910 ---- ---- ---- ---- 240.60 +23.30 217.30 1915 ---- ---- ---- ---- 239.00 +23.20 215.80 1920 ---- ---- ---- ---- 237.40 +23.00 214.40 1925 ---- ---- ---- ---- 235.90 +22.90 213.00 1930 ---- ---- ---- ---- 234.40 +22.80 211.60 1935 ---- ---- ---- ---- 232.90 +22.70 210.20 1940 ---- ---- ---- ---- 231.40 +22.50 208.90 1945 ---- ---- ---- ---- 230.00 +22.40 207.60 1950 ---- ---- ---- ---- 228.60 +22.30 206.30 1955 ---- ---- ---- ---- 227.20 +22.20 205.00 1960 ---- ---- ---- ---- 225.80 +22.10 203.70 1965 ---- ---- ---- ---- 224.40 +21.90 202.50 1970 ---- ---- ---- ---- 223.10 +21.80 201.30 1975 ---- ---- ---- ---- 221.80 +21.70 200.10 1980 ---- ---- ---- ---- 220.50 +21.60 198.90 1985 ---- ---- ---- ---- 219.20 +21.50 197.70 1990 ---- ---- ---- ---- 218.00 +21.40 196.60 1995 ---- ---- ---- ---- 216.70 +21.30 195.40 2000 ---- ---- ---- ---- 215.50 +21.20 194.30 2005 ---- ---- ---- ---- 214.30 +21.10 193.20 2010 ---- ---- ---- ---- 213.10 +21.00 192.10 2015 ---- ---- ---- ---- 212.00 +20.90 191.10 2020 ---- ---- ---- ---- 210.80 +20.80 190.00 2025 ---- ---- ---- ---- 209.70 +20.70 189.00 2030 ---- ---- ---- ---- 208.60 +20.60 188.00 2035 ---- ---- ---- ---- 207.50 +20.50 187.00 2040 ---- ---- ---- ---- 206.40 +20.40 186.00 2045 ---- ---- ---- ---- 205.30 +20.20 185.10 2050 ---- ---- ---- ---- 204.30 +20.20 184.10 2055 ---- ---- ---- ---- 203.30 +20.10 183.20 2060 ---- ---- ---- ---- 202.20 +19.90 182.30 2065 ---- ---- ---- ---- 201.20 +19.80 181.40 2070 ---- ---- ---- ---- 200.20 +19.70 180.50 2075 ---- ---- ---- ---- 199.30 +19.70 179.60 2080 ---- ---- ---- ---- 198.30 +19.60 178.70 2085 ---- ---- ---- ---- 197.30 +19.50 177.80 2090 ---- ---- ---- ---- 196.40 +19.40 177.00 2095 ---- ---- ---- ---- 195.50 +19.40 176.10 2100 ---- ---- ---- ---- 194.60 +19.30 175.30 2105 ---- ---- ---- ---- 193.60 +19.10 174.50 2110 ---- ---- ---- ---- 192.70 +19.00 173.70 2115 ---- ---- ---- ---- 191.90 +19.00 172.90 2120 ---- ---- ---- ---- 191.00 +18.90 172.10 2125 ---- ---- ---- ---- 190.10 +18.80 171.30 2130 ---- ---- ---- ---- 189.20 +18.70 170.50 2135 ---- ---- ---- ---- 188.40 +18.60 169.80 2140 ---- ---- ---- ---- 187.60 +18.60 169.00 2145 ---- ---- ---- ---- 186.70 +18.50 168.20 2150 ---- ---- ---- ---- 185.90 +18.40 167.50 2155 ---- ---- ---- ---- 185.10 +18.30 166.80 2160 ---- ---- ---- ---- 184.30 +18.30 166.00 2165 ---- ---- ---- ---- 183.50 +18.20 165.30 2170 ---- ---- ---- ---- 182.70 +18.10 164.60 2175 ---- ---- ---- ---- 181.90 +18.00 163.90 2180 ---- ---- ---- ---- 181.10 +17.90 163.20 2185 ---- ---- ---- ---- 180.40 +17.90 162.50 2190 ---- ---- ---- ---- 179.60 +17.80 161.80 2195 ---- ---- ---- ---- 178.90 +17.70 161.20 2200 ---- ---- ---- ---- 178.10 +17.60 160.50 2205 ---- ---- ---- ---- 177.40 +17.60 159.80 2210 ---- ---- ---- ---- 176.70 +17.50 159.20 2215 ---- ---- ---- ---- 175.90 +17.30 158.60 2220 ---- ---- ---- ---- 175.20 +17.30 157.90 2225 ---- ---- ---- ---- 174.50 +17.20 157.30 2230 ---- ---- ---- ---- 173.80 +17.10 156.70 2235 ---- ---- ---- ---- 173.10 +17.10 156.00 2240 ---- ---- ---- ---- 172.50 +17.10 155.40 2245 ---- ---- ---- ---- 171.80 +17.00 154.80 2250 ---- ---- ---- ---- 171.10 +16.90 154.20 2255 ---- ---- ---- ---- 170.50 +16.90 153.60 2260 ---- ---- ---- ---- 169.80 +16.70 153.10 2265 ---- ---- ---- ---- 169.20 +16.70 152.50 2270 ---- ---- ---- ---- 168.50 +16.60 151.90 2275 ---- ---- ---- ---- 167.90 +16.60 151.30 2280 ---- ---- ---- ---- 167.30 +16.50 150.80 2285 ---- ---- ---- ---- 166.70 +16.50 150.20 2290 ---- ---- ---- ---- 166.10 +16.40 149.70 2295 ---- ---- ---- ---- 165.40 +16.30 149.10 2300 ---- ---- ---- ---- 164.80 +16.20 148.60 2305 ---- ---- ---- ---- 164.30 +16.20 148.10 2310 ---- ---- ---- ---- 163.70 +16.10 147.60 2315 ---- ---- ---- ---- 163.10 +16.10 147.00 2320 ---- ---- ---- ---- 162.50 +16.00 146.50 2325 ---- ---- ---- ---- 162.00 +16.00 146.00 2330 ---- ---- ---- ---- 161.40 +15.90 145.50 2335 ---- ---- ---- ---- 160.80 +15.80 145.00 2340 ---- ---- ---- ---- 160.30 +15.80 144.50 2345 ---- ---- ---- ---- 159.70 +15.70 144.00 2350 ---- ---- ---- ---- 159.20 +15.60 143.60 2355 ---- ---- ---- ---- 158.70 +15.60 143.10 2360 ---- ---- ---- ---- 158.10 +15.50 142.60 2365 ---- ---- ---- ---- 157.60 +15.40 142.20 2370 ---- ---- ---- ---- 157.10 +15.40 141.70 2375 ---- ---- ---- ---- 156.60 +15.40 141.20 2380 ---- ---- ---- ---- 156.10 +15.30 140.80 2385 ---- ---- ---- ---- 155.60 +15.20 140.40 2390 ---- ---- ---- ---- 155.10 +15.20 139.90 2395 ---- ---- ---- ---- 154.60 +15.10 139.50 2400 ---- ---- ---- ---- 154.10 +15.10 139.00 2410 ---- ---- ---- ---- 153.20 +15.00 138.20 2420 ---- ---- ---- ---- 152.20 +14.80 137.40 2425 ---- ---- ---- ---- 151.80 +14.80 137.00 2430 ---- ---- ---- ---- 151.30 +14.70 136.60 2440 ---- ---- ---- ---- 150.40 +14.60 135.80 2450 ---- ---- ---- ---- 149.60 +14.60 135.00 2460 ---- ---- ---- ---- 148.70 +14.50 134.20 2470 ---- ---- ---- ---- 147.90 +14.40 133.50 2475 ---- ---- ---- ---- 147.50 +14.40 133.10 2480 ---- ---- ---- ---- 147.10 +14.30 132.80 2490 ---- ---- ---- ---- 146.30 +14.20 132.10 2500 ---- ---- ---- ---- 145.50 +14.10 131.40 2525 ---- ---- ---- ---- 143.60 +13.90 129.70 2550 ---- ---- ---- ---- 141.80 +13.70 128.10 2575 ---- ---- ---- ---- 140.10 +13.50 126.60 2600 ---- ---- ---- ---- 138.50 +13.30 125.20 2625 ---- ---- ---- ---- 137.00 +13.10 123.90 2650 ---- ---- ---- ---- 135.50 +12.90 122.60 2675 ---- ---- ---- ---- 134.20 +12.80 121.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 602.50 +37.80 564.70 1375 ---- ---- ---- ---- 582.90 +37.20 545.70 1400 ---- ---- ---- ---- 563.60 +36.60 527.00 1425 ---- ---- ---- ---- 544.60 +36.00 508.60 1450 ---- ---- ---- ---- 525.90 +35.40 490.50 1475 ---- ---- ---- ---- 507.50 +34.80 472.70 1500 ---- ---- ---- ---- 489.40 +34.20 455.20 1525 ---- ---- ---- ---- 471.50 +33.60 437.90 1530 ---- ---- ---- ---- 468.00 +33.50 434.50 1540 ---- ---- ---- ---- 461.00 +33.20 427.80 1550 ---- ---- ---- ---- 454.00 +33.00 421.00 1560 ---- ---- ---- ---- 447.10 +32.70 414.40 1570 ---- ---- ---- ---- 440.20 +32.50 407.70 1575 ---- ---- ---- ---- 436.80 +32.40 404.40 1580 ---- ---- ---- ---- 433.40 +32.20 401.20 1590 ---- ---- ---- ---- 426.70 +32.00 394.70 1600 ---- ---- ---- ---- 420.00 +31.70 388.30 1610 ---- ---- ---- ---- 413.40 +31.50 381.90 1620 ---- ---- ---- ---- 406.90 +31.30 375.60 1625 ---- ---- ---- ---- 403.60 +31.10 372.50 1630 ---- ---- ---- ---- 400.40 +31.00 369.40 1635 ---- ---- ---- ---- 397.20 +30.80 366.40 1640 ---- ---- ---- ---- 394.00 +30.70 363.30 1645 ---- ---- ---- ---- 390.90 +30.60 360.30 1650 ---- ---- ---- ---- 387.70 +30.40 357.30 1655 ---- ---- ---- ---- 384.60 +30.30 354.30 1660 ---- ---- ---- ---- 381.60 +30.20 351.40 1665 ---- ---- ---- ---- 378.50 +30.10 348.40 1670 ---- ---- ---- ---- 375.50 +30.00 345.50 1675 ---- ---- ---- ---- 372.40 +29.80 342.60 1680 ---- ---- ---- ---- 369.50 +29.70 339.80 1685 ---- ---- ---- ---- 366.50 +29.60 336.90 1690 ---- ---- ---- ---- 363.60 +29.50 334.10 1695 ---- ---- ---- ---- 360.60 +29.20 331.40 1700 ---- ---- ---- ---- 357.80 +29.20 328.60 1705 ---- ---- ---- ---- 354.90 +29.00 325.90 1710 ---- ---- ---- ---- 352.10 +28.90 323.20 1715 ---- ---- ---- ---- 349.30 +28.80 320.50 1720 ---- ---- ---- ---- 346.50 +28.60 317.90 1725 ---- ---- ---- ---- 343.80 +28.50 315.30 1730 ---- ---- ---- ---- 341.10 +28.30 312.80 1735 ---- ---- ---- ---- 338.40 +28.20 310.20 1740 ---- ---- ---- ---- 335.80 +28.10 307.70 1745 ---- ---- ---- ---- 333.20 +28.00 305.20 1750 ---- ---- ---- ---- 330.60 +27.80 302.80 1755 ---- ---- ---- ---- 328.10 +27.70 300.40 1760 ---- ---- ---- ---- 325.60 +27.60 298.00 1765 ---- ---- ---- ---- 323.10 +27.40 295.70 1770 ---- ---- ---- ---- 320.60 +27.20 293.40 1775 ---- ---- ---- ---- 318.20 +27.10 291.10 1780 ---- ---- ---- ---- 315.80 +27.00 288.80 1785 ---- ---- ---- ---- 313.50 +26.90 286.60 1790 ---- ---- ---- ---- 311.20 +26.80 284.40 1795 ---- ---- ---- ---- 308.90 +26.70 282.20 1800 ---- ---- ---- ---- 306.60 +26.50 280.10 1805 ---- ---- ---- ---- 304.40 +26.40 278.00 1810 ---- ---- ---- ---- 302.20 +26.30 275.90 1815 ---- ---- ---- ---- 300.00 +26.10 273.90 1820 ---- ---- ---- ---- 297.90 +26.00 271.90 1825 ---- ---- ---- ---- 295.70 +25.80 269.90 1830 ---- ---- ---- ---- 293.70 +25.80 267.90 1835 ---- ---- ---- ---- 291.60 +25.60 266.00 1840 ---- ---- ---- ---- 289.60 +25.50 264.10 1845 ---- ---- ---- ---- 287.60 +25.40 262.20 1850 ---- ---- ---- ---- 285.60 +25.20 260.40 1855 ---- ---- ---- ---- 283.60 +25.10 258.50 1860 ---- ---- ---- ---- 281.70 +24.90 256.80 1865 ---- ---- ---- ---- 279.80 +24.80 255.00 1870 ---- ---- ---- ---- 278.00 +24.80 253.20 1875 ---- ---- ---- ---- 276.10 +24.60 251.50 1880 ---- ---- ---- ---- 274.30 +24.50 249.80 1885 ---- ---- ---- ---- 272.50 +24.30 248.20 1890 ---- ---- ---- ---- 270.80 +24.30 246.50 1895 ---- ---- ---- ---- 269.10 +24.20 244.90 1900 ---- ---- ---- ---- 267.30 +24.00 243.30 1905 ---- ---- ---- ---- 265.70 +23.90 241.80 1910 ---- ---- ---- ---- 264.00 +23.80 240.20 1915 ---- ---- ---- ---- 262.40 +23.70 238.70 1920 ---- ---- ---- ---- 260.80 +23.60 237.20 1925 ---- ---- ---- ---- 259.20 +23.50 235.70 1930 ---- ---- ---- ---- 257.60 +23.30 234.30 1935 ---- ---- ---- ---- 256.10 +23.20 232.90 1940 ---- ---- ---- ---- 254.60 +23.10 231.50 1945 ---- ---- ---- ---- 253.10 +23.00 230.10 1950 ---- ---- ---- ---- 251.60 +22.90 228.70 1955 ---- ---- ---- ---- 250.20 +22.80 227.40 1960 ---- ---- ---- ---- 248.70 +22.60 226.10 1965 ---- ---- ---- ---- 247.30 +22.50 224.80 1970 ---- ---- ---- ---- 246.00 +22.50 223.50 1975 ---- ---- ---- ---- 244.60 +22.30 222.30 1980 ---- ---- ---- ---- 243.30 +22.20 221.10 1985 ---- ---- ---- ---- 242.00 +22.10 219.90 1990 ---- ---- ---- ---- 240.70 +22.00 218.70 1995 ---- ---- ---- ---- 239.40 +21.90 217.50 2000 ---- ---- ---- ---- 238.20 +21.80 216.40 2005 ---- ---- ---- ---- 237.00 +21.70 215.30 2010 ---- ---- ---- ---- 235.70 +21.60 214.10 2015 ---- ---- ---- ---- 234.60 +21.50 213.10 2020 ---- ---- ---- ---- 233.40 +21.40 212.00 2025 ---- ---- ---- ---- 232.20 +21.30 210.90 2030 ---- ---- ---- ---- 231.10 +21.20 209.90 2035 ---- ---- ---- ---- 230.00 +21.10 208.90 2040 ---- ---- ---- ---- 228.90 +21.00 207.90 2045 ---- ---- ---- ---- 227.80 +20.90 206.90 2050 ---- ---- ---- ---- 226.80 +20.90 205.90 2055 ---- ---- ---- ---- 225.70 +20.70 205.00 2060 ---- ---- ---- ---- 224.70 +20.70 204.00 2065 ---- ---- ---- ---- 223.70 +20.60 203.10 2070 ---- ---- ---- ---- 222.70 +20.50 202.20 2075 ---- ---- ---- ---- 221.70 +20.40 201.30 2080 ---- ---- ---- ---- 220.70 +20.30 200.40 2085 ---- ---- ---- ---- 219.80 +20.30 199.50 2090 ---- ---- ---- ---- 218.80 +20.10 198.70 2095 ---- ---- ---- ---- 217.90 +20.10 197.80 2100 ---- ---- ---- ---- 216.90 +19.90 197.00 2105 ---- ---- ---- ---- 216.00 +19.80 196.20 2110 ---- ---- ---- ---- 215.10 +19.70 195.40 2115 ---- ---- ---- ---- 214.20 +19.70 194.50 2120 ---- ---- ---- ---- 213.40 +19.70 193.70 2125 ---- ---- ---- ---- 212.50 +19.50 193.00 2130 ---- ---- ---- ---- 211.60 +19.40 192.20 2135 ---- ---- ---- ---- 210.80 +19.40 191.40 2140 ---- ---- ---- ---- 209.90 +19.30 190.60 2145 ---- ---- ---- ---- 209.10 +19.20 189.90 2150 ---- ---- ---- ---- 208.30 +19.20 189.10 2155 ---- ---- ---- ---- 207.50 +19.10 188.40 2160 ---- ---- ---- ---- 206.70 +19.00 187.70 2165 ---- ---- ---- ---- 205.90 +18.90 187.00 2170 ---- ---- ---- ---- 205.10 +18.90 186.20 2175 ---- ---- ---- ---- 204.30 +18.80 185.50 2180 ---- ---- ---- ---- 203.50 +18.70 184.80 2185 ---- ---- ---- ---- 202.80 +18.70 184.10 2190 ---- ---- ---- ---- 202.00 +18.50 183.50 2195 ---- ---- ---- ---- 201.30 +18.50 182.80 2200 ---- ---- ---- ---- 200.50 +18.40 182.10 2205 ---- ---- ---- ---- 199.80 +18.30 181.50 2210 ---- ---- ---- ---- 199.10 +18.30 180.80 2215 ---- ---- ---- ---- 198.30 +18.10 180.20 2220 ---- ---- ---- ---- 197.60 +18.10 179.50 2225 ---- ---- ---- ---- 196.90 +18.00 178.90 2230 ---- ---- ---- ---- 196.20 +17.90 178.30 2235 ---- ---- ---- ---- 195.60 +18.00 177.60 2240 ---- ---- ---- ---- 194.90 +17.90 177.00 2245 ---- ---- ---- ---- 194.20 +17.80 176.40 2250 ---- ---- ---- ---- 193.50 +17.70 175.80 2255 ---- ---- ---- ---- 192.90 +17.70 175.20 2260 ---- ---- ---- ---- 192.20 +17.60 174.60 2265 ---- ---- ---- ---- 191.60 +17.50 174.10 2270 ---- ---- ---- ---- 190.90 +17.40 173.50 2275 ---- ---- ---- ---- 190.30 +17.40 172.90 2280 ---- ---- ---- ---- 189.70 +17.30 172.40 2285 ---- ---- ---- ---- 189.10 +17.30 171.80 2290 ---- ---- ---- ---- 188.50 +17.30 171.20 2295 ---- ---- ---- ---- 187.90 +17.20 170.70 2300 ---- ---- ---- ---- 187.30 +17.10 170.20 2305 ---- ---- ---- ---- 186.70 +17.10 169.60 2310 ---- ---- ---- ---- 186.10 +17.00 169.10 2315 ---- ---- ---- ---- 185.50 +16.90 168.60 2320 ---- ---- ---- ---- 184.90 +16.80 168.10 2325 ---- ---- ---- ---- 184.40 +16.80 167.60 2330 ---- ---- ---- ---- 183.80 +16.70 167.10 2335 ---- ---- ---- ---- 183.20 +16.60 166.60 2340 ---- ---- ---- ---- 182.70 +16.60 166.10 2345 ---- ---- ---- ---- 182.20 +16.60 165.60 2350 ---- ---- ---- ---- 181.60 +16.50 165.10 2355 ---- ---- ---- ---- 181.10 +16.50 164.60 2360 ---- ---- ---- ---- 180.60 +16.50 164.10 2365 ---- ---- ---- ---- 180.00 +16.30 163.70 2370 ---- ---- ---- ---- 179.50 +16.30 163.20 2375 ---- ---- ---- ---- 179.00 +16.20 162.80 2380 ---- ---- ---- ---- 178.50 +16.20 162.30 2385 ---- ---- ---- ---- 178.00 +16.10 161.90 2390 ---- ---- ---- ---- 177.50 +16.10 161.40 2400 ---- ---- ---- ---- 176.50 +15.90 160.60 2410 ---- ---- ---- ---- 175.60 +15.90 159.70 2420 ---- ---- ---- ---- 174.70 +15.80 158.90 2425 ---- ---- ---- ---- 174.20 +15.70 158.50 2430 ---- ---- ---- ---- 173.80 +15.70 158.10 2440 ---- ---- ---- ---- 172.90 +15.60 157.30 2450 ---- ---- ---- ---- 172.00 +15.50 156.50 2460 ---- ---- ---- ---- 171.10 +15.40 155.70 2470 ---- ---- ---- ---- 170.30 +15.30 155.00 2475 ---- ---- ---- ---- 169.90 +15.30 154.60 2480 ---- ---- ---- ---- 169.50 +15.20 154.30 2500 ---- ---- ---- ---- 167.90 +15.00 152.90 2525 ---- ---- ---- ---- 166.00 +14.80 151.20 2550 ---- ---- ---- ---- 164.30 +14.70 149.60 2575 ---- ---- ---- ---- 162.60 +14.50 148.10 2600 ---- ---- ---- ---- 161.00 +14.30 146.70 2625 ---- ---- ---- ---- 159.50 +14.10 145.40 2650 ---- ---- ---- ---- 158.10 +14.00 144.10 2675 ---- ---- ---- ---- 156.70 +13.70 143.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 597.60 +39.00 558.60 1375 ---- ---- ---- ---- 578.50 +38.20 540.30 1400 ---- ---- ---- ---- 559.90 +37.50 522.40 1425 ---- ---- ---- ---- 541.80 +36.70 505.10 1450 ---- ---- ---- ---- 524.30 +36.00 488.30 1475 ---- ---- ---- ---- 507.20 +35.20 472.00 1500 ---- ---- ---- ---- 490.60 +34.50 456.10 1525 ---- ---- ---- ---- 474.50 +33.80 440.70 1550 ---- ---- ---- ---- 458.90 +33.10 425.80 1560 ---- ---- ---- ---- 452.80 +32.90 419.90 1570 ---- ---- ---- ---- 446.70 +32.50 414.20 1575 ---- ---- ---- ---- 443.70 +32.40 411.30 1580 ---- ---- ---- ---- 440.70 +32.30 408.40 1590 ---- ---- ---- ---- 434.80 +32.00 402.80 1600 ---- ---- ---- ---- 428.90 +31.70 397.20 1610 ---- ---- ---- ---- 423.10 +31.40 391.70 1620 ---- ---- ---- ---- 417.40 +31.20 386.20 1625 ---- ---- ---- ---- 414.60 +31.10 383.50 1630 ---- ---- ---- ---- 411.80 +31.00 380.80 1640 ---- ---- ---- ---- 406.20 +30.70 375.50 1650 ---- ---- ---- ---- 400.60 +30.30 370.30 1655 ---- ---- ---- ---- 397.90 +30.30 367.60 1660 ---- ---- ---- ---- 395.20 +30.10 365.10 1665 ---- ---- ---- ---- 392.50 +30.00 362.50 1670 ---- ---- ---- ---- 389.80 +29.90 359.90 1675 ---- ---- ---- ---- 387.10 +29.70 357.40 1680 ---- ---- ---- ---- 384.50 +29.70 354.80 1685 ---- ---- ---- ---- 381.80 +29.50 352.30 1690 ---- ---- ---- ---- 379.20 +29.40 349.80 1695 ---- ---- ---- ---- 376.60 +29.20 347.40 1700 ---- ---- ---- ---- 374.00 +29.10 344.90 1705 ---- ---- ---- ---- 371.40 +29.00 342.40 1710 ---- ---- ---- ---- 368.80 +28.80 340.00 1715 ---- ---- ---- ---- 366.30 +28.70 337.60 1720 ---- ---- ---- ---- 363.70 +28.50 335.20 1725 ---- ---- ---- ---- 361.20 +28.40 332.80 1730 ---- ---- ---- ---- 358.70 +28.30 330.40 1735 ---- ---- ---- ---- 356.20 +28.20 328.00 1740 ---- ---- ---- ---- 353.80 +28.10 325.70 1745 ---- ---- ---- ---- 351.30 +28.00 323.30 1750 ---- ---- ---- ---- 348.80 +27.80 321.00 1755 ---- ---- ---- ---- 346.40 +27.70 318.70 1760 ---- ---- ---- ---- 344.00 +27.60 316.40 1765 ---- ---- ---- ---- 341.60 +27.40 314.20 1770 ---- ---- ---- ---- 339.20 +27.30 311.90 1775 ---- ---- ---- ---- 336.90 +27.20 309.70 1780 ---- ---- ---- ---- 334.50 +27.10 307.40 1785 ---- ---- ---- ---- 332.20 +27.00 305.20 1790 ---- ---- ---- ---- 329.90 +26.80 303.10 1795 ---- ---- ---- ---- 327.60 +26.70 300.90 1800 ---- ---- ---- ---- 325.30 +26.50 298.80 1805 ---- ---- ---- ---- 323.10 +26.50 296.60 1810 ---- ---- ---- ---- 320.90 +26.40 294.50 1815 ---- ---- ---- ---- 318.70 +26.30 292.40 1820 ---- ---- ---- ---- 316.50 +26.10 290.40 1825 ---- ---- ---- ---- 314.30 +25.90 288.40 1830 ---- ---- ---- ---- 312.20 +25.90 286.30 1835 ---- ---- ---- ---- 310.10 +25.70 284.40 1840 ---- ---- ---- ---- 308.00 +25.60 282.40 1845 ---- ---- ---- ---- 305.90 +25.50 280.40 1850 ---- ---- ---- ---- 303.90 +25.40 278.50 1855 ---- ---- ---- ---- 301.90 +25.30 276.60 1860 ---- ---- ---- ---- 299.90 +25.10 274.80 1865 ---- ---- ---- ---- 298.00 +25.10 272.90 1870 ---- ---- ---- ---- 296.00 +24.90 271.10 1875 ---- ---- ---- ---- 294.10 +24.70 269.40 1880 ---- ---- ---- ---- 292.30 +24.70 267.60 1885 ---- ---- ---- ---- 290.40 +24.50 265.90 1890 ---- ---- ---- ---- 288.60 +24.40 264.20 1895 ---- ---- ---- ---- 286.80 +24.30 262.50 1900 ---- ---- ---- ---- 285.10 +24.20 260.90 1905 ---- ---- ---- ---- 283.40 +24.10 259.30 1910 ---- ---- ---- ---- 281.70 +24.00 257.70 1915 ---- ---- ---- ---- 280.00 +23.80 256.20 1920 ---- ---- ---- ---- 278.40 +23.70 254.70 1925 ---- ---- ---- ---- 276.80 +23.60 253.20 1930 ---- ---- ---- ---- 275.30 +23.60 251.70 1935 ---- ---- ---- ---- 273.70 +23.40 250.30 1940 ---- ---- ---- ---- 272.20 +23.30 248.90 1945 ---- ---- ---- ---- 270.70 +23.20 247.50 1950 ---- ---- ---- ---- 269.30 +23.10 246.20 1955 ---- ---- ---- ---- 267.90 +23.10 244.80 1960 ---- ---- ---- ---- 266.40 +22.90 243.50 1965 ---- ---- ---- ---- 265.10 +22.90 242.20 1970 ---- ---- ---- ---- 263.70 +22.70 241.00 1975 ---- ---- ---- ---- 262.40 +22.60 239.80 1980 ---- ---- ---- ---- 261.00 +22.50 238.50 1985 ---- ---- ---- ---- 259.80 +22.50 237.30 1990 ---- ---- ---- ---- 258.50 +22.30 236.20 1995 ---- ---- ---- ---- 257.20 +22.20 235.00 2000 ---- ---- ---- ---- 256.00 +22.10 233.90 2005 ---- ---- ---- ---- 254.80 +22.10 232.70 2010 ---- ---- ---- ---- 253.60 +22.00 231.60 2015 ---- ---- ---- ---- 252.40 +21.80 230.60 2020 ---- ---- ---- ---- 251.20 +21.70 229.50 2025 ---- ---- ---- ---- 250.10 +21.70 228.40 2030 ---- ---- ---- ---- 249.00 +21.60 227.40 2035 ---- ---- ---- ---- 247.90 +21.50 226.40 2040 ---- ---- ---- ---- 246.80 +21.40 225.40 2045 ---- ---- ---- ---- 245.70 +21.30 224.40 2050 ---- ---- ---- ---- 244.70 +21.30 223.40 2055 ---- ---- ---- ---- 243.60 +21.10 222.50 2060 ---- ---- ---- ---- 242.60 +21.00 221.60 2065 ---- ---- ---- ---- 241.60 +20.90 220.70 2070 ---- ---- ---- ---- 240.60 +20.80 219.80 2075 ---- ---- ---- ---- 239.60 +20.70 218.90 2080 ---- ---- ---- ---- 238.70 +20.70 218.00 2085 ---- ---- ---- ---- 237.70 +20.60 217.10 2090 ---- ---- ---- ---- 236.80 +20.50 216.30 2095 ---- ---- ---- ---- 235.90 +20.50 215.40 2100 ---- ---- ---- ---- 235.00 +20.40 214.60 2105 ---- ---- ---- ---- 234.10 +20.30 213.80 2110 ---- ---- ---- ---- 233.20 +20.20 213.00 2115 ---- ---- ---- ---- 232.30 +20.10 212.20 2120 ---- ---- ---- ---- 231.50 +20.10 211.40 2125 ---- ---- ---- ---- 230.60 +19.90 210.70 2130 ---- ---- ---- ---- 229.80 +19.90 209.90 2135 ---- ---- ---- ---- 229.00 +19.90 209.10 2140 ---- ---- ---- ---- 228.20 +19.80 208.40 2145 ---- ---- ---- ---- 227.30 +19.60 207.70 2150 ---- ---- ---- ---- 226.50 +19.60 206.90 2155 ---- ---- ---- ---- 225.70 +19.50 206.20 2160 ---- ---- ---- ---- 225.00 +19.50 205.50 2165 ---- ---- ---- ---- 224.20 +19.40 204.80 2170 ---- ---- ---- ---- 223.40 +19.30 204.10 2175 ---- ---- ---- ---- 222.70 +19.30 203.40 2180 ---- ---- ---- ---- 221.90 +19.20 202.70 2185 ---- ---- ---- ---- 221.20 +19.10 202.10 2190 ---- ---- ---- ---- 220.40 +19.00 201.40 2195 ---- ---- ---- ---- 219.70 +19.00 200.70 2200 ---- ---- ---- ---- 219.00 +18.90 200.10 2205 ---- ---- ---- ---- 218.30 +18.90 199.40 2210 ---- ---- ---- ---- 217.60 +18.80 198.80 2215 ---- ---- ---- ---- 216.90 +18.70 198.20 2220 ---- ---- ---- ---- 216.20 +18.70 197.50 2225 ---- ---- ---- ---- 215.50 +18.60 196.90 2230 ---- ---- ---- ---- 214.80 +18.50 196.30 2235 ---- ---- ---- ---- 214.20 +18.50 195.70 2240 ---- ---- ---- ---- 213.50 +18.40 195.10 2245 ---- ---- ---- ---- 212.80 +18.30 194.50 2250 ---- ---- ---- ---- 212.20 +18.30 193.90 2255 ---- ---- ---- ---- 211.60 +18.20 193.40 2260 ---- ---- ---- ---- 210.90 +18.10 192.80 2265 ---- ---- ---- ---- 210.30 +18.10 192.20 2270 ---- ---- ---- ---- 209.70 +18.00 191.70 2275 ---- ---- ---- ---- 209.10 +18.00 191.10 2280 ---- ---- ---- ---- 208.50 +17.90 190.60 2285 ---- ---- ---- ---- 207.90 +17.90 190.00 2290 ---- ---- ---- ---- 207.30 +17.80 189.50 2295 ---- ---- ---- ---- 206.70 +17.70 189.00 2300 ---- ---- ---- ---- 206.10 +17.70 188.40 2305 ---- ---- ---- ---- 205.50 +17.60 187.90 2310 ---- ---- ---- ---- 205.00 +17.60 187.40 2315 ---- ---- ---- ---- 204.40 +17.50 186.90 2320 ---- ---- ---- ---- 203.80 +17.40 186.40 2325 ---- ---- ---- ---- 203.30 +17.40 185.90 2330 ---- ---- ---- ---- 202.70 +17.30 185.40 2335 ---- ---- ---- ---- 202.20 +17.30 184.90 2340 ---- ---- ---- ---- 201.70 +17.30 184.40 2345 ---- ---- ---- ---- 201.10 +17.10 184.00 2350 ---- ---- ---- ---- 200.60 +17.10 183.50 2355 ---- ---- ---- ---- 200.10 +17.10 183.00 2360 ---- ---- ---- ---- 199.60 +17.00 182.60 2365 ---- ---- ---- ---- 199.10 +17.00 182.10 2370 ---- ---- ---- ---- 198.60 +16.90 181.70 2375 ---- ---- ---- ---- 198.10 +16.90 181.20 2380 ---- ---- ---- ---- 197.60 +16.80 180.80 2385 ---- ---- ---- ---- 197.10 +16.70 180.40 2390 ---- ---- ---- ---- 196.70 +16.80 179.90 2395 ---- ---- ---- ---- 196.20 +16.70 179.50 2400 ---- ---- ---- ---- 195.70 +16.60 179.10 2410 ---- ---- ---- ---- 194.80 +16.50 178.30 2420 ---- ---- ---- ---- 193.90 +16.40 177.50 2425 ---- ---- ---- ---- 193.50 +16.40 177.10 2430 ---- ---- ---- ---- 193.00 +16.30 176.70 2440 ---- ---- ---- ---- 192.20 +16.30 175.90 2450 ---- ---- ---- ---- 191.30 +16.10 175.20 2460 ---- ---- ---- ---- 190.50 +16.10 174.40 2470 ---- ---- ---- ---- 189.70 +16.00 173.70 2475 ---- ---- ---- ---- 189.30 +15.90 173.40 2480 ---- ---- ---- ---- 188.90 +15.90 173.00 2490 ---- ---- ---- ---- 188.20 +15.90 172.30 2500 ---- ---- ---- ---- 187.40 +15.70 171.70 2525 ---- ---- ---- ---- 185.60 +15.50 170.10 2550 ---- ---- ---- ---- 183.90 +15.30 168.60 2575 ---- ---- ---- ---- 182.30 +15.20 167.10 2600 ---- ---- ---- ---- 180.80 +15.00 165.80 2625 ---- ---- ---- ---- 179.40 +14.90 164.50 2650 ---- ---- ---- ---- 178.00 +14.60 163.40 2675 ---- ---- ---- ---- 176.80 +14.50 162.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 598.30 +38.00 560.30 1400 ---- ---- ---- ---- 579.90 +37.20 542.70 1425 ---- ---- ---- ---- 562.10 +36.60 525.50 1450 ---- ---- ---- ---- 544.70 +35.80 508.90 1475 ---- ---- ---- ---- 527.80 +35.10 492.70 1500 ---- ---- ---- ---- 511.40 +34.40 477.00 1525 ---- ---- ---- ---- 495.50 +33.80 461.70 1550 ---- ---- ---- ---- 479.90 +33.00 446.90 1570 ---- ---- ---- ---- 467.90 +32.50 435.40 1575 ---- ---- ---- ---- 464.90 +32.40 432.50 1580 ---- ---- ---- ---- 461.90 +32.20 429.70 1590 ---- ---- ---- ---- 456.00 +31.90 424.10 1600 ---- ---- ---- ---- 450.20 +31.70 418.50 1610 ---- ---- ---- ---- 444.50 +31.50 413.00 1620 ---- ---- ---- ---- 438.80 +31.20 407.60 1625 ---- ---- ---- ---- 436.00 +31.10 404.90 1630 ---- ---- ---- ---- 433.20 +31.00 402.20 1640 ---- ---- ---- ---- 427.60 +30.70 396.90 1650 ---- ---- ---- ---- 422.10 +30.40 391.70 1660 ---- ---- ---- ---- 416.70 +30.20 386.50 1670 ---- ---- ---- ---- 411.40 +30.00 381.40 1675 ---- ---- ---- ---- 408.70 +29.80 378.90 1680 ---- ---- ---- ---- 406.10 +29.70 376.40 1685 ---- ---- ---- ---- 403.40 +29.50 373.90 1690 ---- ---- ---- ---- 400.80 +29.40 371.40 1695 ---- ---- ---- ---- 398.20 +29.30 368.90 1700 ---- ---- ---- ---- 395.60 +29.20 366.40 1705 ---- ---- ---- ---- 393.10 +29.10 364.00 1710 ---- ---- ---- ---- 390.50 +29.00 361.50 1715 ---- ---- ---- ---- 388.00 +28.90 359.10 1720 ---- ---- ---- ---- 385.40 +28.70 356.70 1725 ---- ---- ---- ---- 382.90 +28.60 354.30 1730 ---- ---- ---- ---- 380.40 +28.40 352.00 1735 ---- ---- ---- ---- 377.90 +28.30 349.60 1740 ---- ---- ---- ---- 375.50 +28.30 347.20 1745 ---- ---- ---- ---- 373.00 +28.10 344.90 1750 ---- ---- ---- ---- 370.60 +28.00 342.60 1755 ---- ---- ---- ---- 368.10 +27.80 340.30 1760 ---- ---- ---- ---- 365.70 +27.70 338.00 1765 ---- ---- ---- ---- 363.30 +27.60 335.70 1770 ---- ---- ---- ---- 360.90 +27.50 333.40 1775 ---- ---- ---- ---- 358.60 +27.40 331.20 1780 ---- ---- ---- ---- 356.20 +27.20 329.00 1785 ---- ---- ---- ---- 353.90 +27.20 326.70 1790 ---- ---- ---- ---- 351.60 +27.10 324.50 1795 ---- ---- ---- ---- 349.30 +27.00 322.30 1800 ---- ---- ---- ---- 347.00 +26.80 320.20 1805 ---- ---- ---- ---- 344.70 +26.70 318.00 1810 ---- ---- ---- ---- 342.50 +26.60 315.90 1815 ---- ---- ---- ---- 340.20 +26.40 313.80 1820 ---- ---- ---- ---- 338.00 +26.30 311.70 1825 ---- ---- ---- ---- 335.80 +26.20 309.60 1830 ---- ---- ---- ---- 333.60 +26.10 307.50 1835 ---- ---- ---- ---- 331.50 +26.00 305.50 1840 ---- ---- ---- ---- 329.40 +25.90 303.50 1845 ---- ---- ---- ---- 327.30 +25.80 301.50 1850 ---- ---- ---- ---- 325.20 +25.70 299.50 1855 ---- ---- ---- ---- 323.10 +25.50 297.60 1860 ---- ---- ---- ---- 321.10 +25.40 295.70 1865 ---- ---- ---- ---- 319.10 +25.30 293.80 1870 ---- ---- ---- ---- 317.10 +25.20 291.90 1875 ---- ---- ---- ---- 315.20 +25.10 290.10 1880 ---- ---- ---- ---- 313.20 +25.00 288.20 1885 ---- ---- ---- ---- 311.30 +24.90 286.40 1890 ---- ---- ---- ---- 309.40 +24.70 284.70 1895 ---- ---- ---- ---- 307.60 +24.70 282.90 1900 ---- ---- ---- ---- 305.80 +24.60 281.20 1905 ---- ---- ---- ---- 304.00 +24.40 279.60 1910 ---- ---- ---- ---- 302.20 +24.30 277.90 1915 ---- ---- ---- ---- 300.50 +24.20 276.30 1920 ---- ---- ---- ---- 298.80 +24.10 274.70 1925 ---- ---- ---- ---- 297.20 +24.10 273.10 1930 ---- ---- ---- ---- 295.50 +23.90 271.60 1935 ---- ---- ---- ---- 293.90 +23.80 270.10 1940 ---- ---- ---- ---- 292.40 +23.70 268.70 1945 ---- ---- ---- ---- 290.80 +23.60 267.20 1950 ---- ---- ---- ---- 289.30 +23.50 265.80 1955 ---- ---- ---- ---- 287.80 +23.40 264.40 1960 ---- ---- ---- ---- 286.40 +23.30 263.10 1965 ---- ---- ---- ---- 284.90 +23.20 261.70 1970 ---- ---- ---- ---- 283.50 +23.10 260.40 1975 ---- ---- ---- ---- 282.20 +23.10 259.10 1980 ---- ---- ---- ---- 280.80 +22.90 257.90 1985 ---- ---- ---- ---- 279.50 +22.80 256.70 1990 ---- ---- ---- ---- 278.20 +22.80 255.40 1995 ---- ---- ---- ---- 276.90 +22.60 254.30 2000 ---- ---- ---- ---- 275.60 +22.50 253.10 2005 ---- ---- ---- ---- 274.40 +22.50 251.90 2010 ---- ---- ---- ---- 273.10 +22.30 250.80 2015 ---- ---- ---- ---- 271.90 +22.20 249.70 2020 ---- ---- ---- ---- 270.80 +22.20 248.60 2025 ---- ---- ---- ---- 269.60 +22.10 247.50 2030 ---- ---- ---- ---- 268.40 +21.90 246.50 2035 ---- ---- ---- ---- 267.30 +21.90 245.40 2040 ---- ---- ---- ---- 266.20 +21.80 244.40 2045 ---- ---- ---- ---- 265.10 +21.70 243.40 2050 ---- ---- ---- ---- 264.00 +21.60 242.40 2055 ---- ---- ---- ---- 263.00 +21.60 241.40 2060 ---- ---- ---- ---- 262.00 +21.50 240.50 2065 ---- ---- ---- ---- 260.90 +21.40 239.50 2070 ---- ---- ---- ---- 259.90 +21.30 238.60 2075 ---- ---- ---- ---- 258.90 +21.20 237.70 2080 ---- ---- ---- ---- 258.00 +21.20 236.80 2085 ---- ---- ---- ---- 257.00 +21.10 235.90 2090 ---- ---- ---- ---- 256.10 +21.00 235.10 2095 ---- ---- ---- ---- 255.20 +21.00 234.20 2100 ---- ---- ---- ---- 254.20 +20.80 233.40 2105 ---- ---- ---- ---- 253.40 +20.80 232.60 2110 ---- ---- ---- ---- 252.50 +20.70 231.80 2115 ---- ---- ---- ---- 251.60 +20.60 231.00 2120 ---- ---- ---- ---- 250.70 +20.50 230.20 2125 ---- ---- ---- ---- 249.90 +20.50 229.40 2130 ---- ---- ---- ---- 249.10 +20.40 228.70 2135 ---- ---- ---- ---- 248.20 +20.30 227.90 2140 ---- ---- ---- ---- 247.40 +20.20 227.20 2145 ---- ---- ---- ---- 246.60 +20.10 226.50 2150 ---- ---- ---- ---- 245.80 +20.10 225.70 2155 ---- ---- ---- ---- 245.10 +20.10 225.00 2160 ---- ---- ---- ---- 244.30 +20.00 224.30 2165 ---- ---- ---- ---- 243.50 +19.90 223.60 2170 ---- ---- ---- ---- 242.80 +19.90 222.90 2175 ---- ---- ---- ---- 242.00 +19.80 222.20 2180 ---- ---- ---- ---- 241.30 +19.70 221.60 2185 ---- ---- ---- ---- 240.50 +19.60 220.90 2190 ---- ---- ---- ---- 239.80 +19.60 220.20 2195 ---- ---- ---- ---- 239.10 +19.50 219.60 2200 ---- ---- ---- ---- 238.40 +19.50 218.90 2205 ---- ---- ---- ---- 237.70 +19.40 218.30 2210 ---- ---- ---- ---- 237.00 +19.30 217.70 2215 ---- ---- ---- ---- 236.30 +19.20 217.10 2220 ---- ---- ---- ---- 235.60 +19.20 216.40 2225 ---- ---- ---- ---- 234.90 +19.10 215.80 2230 ---- ---- ---- ---- 234.30 +19.10 215.20 2235 ---- ---- ---- ---- 233.60 +19.00 214.60 2240 ---- ---- ---- ---- 233.00 +19.00 214.00 2245 ---- ---- ---- ---- 232.30 +18.90 213.40 2250 ---- ---- ---- ---- 231.70 +18.80 212.90 2255 ---- ---- ---- ---- 231.10 +18.80 212.30 2260 ---- ---- ---- ---- 230.40 +18.70 211.70 2265 ---- ---- ---- ---- 229.80 +18.60 211.20 2270 ---- ---- ---- ---- 229.20 +18.60 210.60 2275 ---- ---- ---- ---- 228.60 +18.50 210.10 2280 ---- ---- ---- ---- 228.00 +18.50 209.50 2285 ---- ---- ---- ---- 227.40 +18.40 209.00 2290 ---- ---- ---- ---- 226.80 +18.30 208.50 2295 ---- ---- ---- ---- 226.30 +18.30 208.00 2300 ---- ---- ---- ---- 225.70 +18.30 207.40 2305 ---- ---- ---- ---- 225.10 +18.20 206.90 2310 ---- ---- ---- ---- 224.60 +18.20 206.40 2315 ---- ---- ---- ---- 224.00 +18.10 205.90 2320 ---- ---- ---- ---- 223.50 +18.10 205.40 2325 ---- ---- ---- ---- 222.90 +18.00 204.90 2330 ---- ---- ---- ---- 222.40 +17.90 204.50 2335 ---- ---- ---- ---- 221.90 +17.90 204.00 2340 ---- ---- ---- ---- 221.30 +17.80 203.50 2345 ---- ---- ---- ---- 220.80 +17.80 203.00 2350 ---- ---- ---- ---- 220.30 +17.70 202.60 2355 ---- ---- ---- ---- 219.80 +17.70 202.10 2360 ---- ---- ---- ---- 219.30 +17.60 201.70 2365 ---- ---- ---- ---- 218.80 +17.60 201.20 2370 ---- ---- ---- ---- 218.30 +17.50 200.80 2375 ---- ---- ---- ---- 217.80 +17.40 200.40 2380 ---- ---- ---- ---- 217.40 +17.50 199.90 2385 ---- ---- ---- ---- 216.90 +17.40 199.50 2390 ---- ---- ---- ---- 216.40 +17.30 199.10 2395 ---- ---- ---- ---- 216.00 +17.30 198.70 2400 ---- ---- ---- ---- 215.50 +17.20 198.30 2405 ---- ---- ---- ---- 215.10 +17.20 197.90 2410 ---- ---- ---- ---- 214.60 +17.10 197.50 2420 ---- ---- ---- ---- 213.70 +17.00 196.70 2425 ---- ---- ---- ---- 213.30 +17.00 196.30 2430 ---- ---- ---- ---- 212.90 +17.00 195.90 2440 ---- ---- ---- ---- 212.00 +16.80 195.20 2450 ---- ---- ---- ---- 211.20 +16.80 194.40 2460 ---- ---- ---- ---- 210.40 +16.70 193.70 2470 ---- ---- ---- ---- 209.60 +16.60 193.00 2475 ---- ---- ---- ---- 209.30 +16.60 192.70 2480 ---- ---- ---- ---- 208.90 +16.60 192.30 2490 ---- ---- ---- ---- 208.10 +16.40 191.70 2500 ---- ---- ---- ---- 207.40 +16.40 191.00 2525 ---- ---- ---- ---- 205.70 +16.30 189.40 2550 ---- ---- ---- ---- 204.00 +16.00 188.00 2575 ---- ---- ---- ---- 202.50 +15.90 186.60 2600 ---- ---- ---- ---- 201.00 +15.70 185.30 2625 ---- ---- ---- ---- 199.70 +15.60 184.10 2650 ---- ---- ---- ---- 198.40 +15.40 183.00 2675 ---- ---- ---- ---- 197.20 +15.20 182.00 2700 ---- ---- ---- ---- 196.10 +15.10 181.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 593.20 +37.00 556.20 1425 ---- ---- ---- ---- 575.60 +36.30 539.30 1450 ---- ---- ---- ---- 558.50 +35.60 522.90 1475 ---- ---- ---- ---- 541.90 +34.90 507.00 1500 ---- ---- ---- ---- 525.70 +34.20 491.50 1525 ---- ---- ---- ---- 510.00 +33.50 476.50 1550 ---- ---- ---- ---- 494.70 +32.80 461.90 1575 ---- ---- ---- ---- 479.90 +32.30 447.60 1580 ---- ---- ---- ---- 476.90 +32.10 444.80 1590 ---- ---- ---- ---- 471.10 +31.80 439.30 1600 ---- ---- ---- ---- 465.40 +31.60 433.80 1610 ---- ---- ---- ---- 459.70 +31.30 428.40 1620 ---- ---- ---- ---- 454.10 +31.00 423.10 1625 ---- ---- ---- ---- 451.40 +31.00 420.40 1630 ---- ---- ---- ---- 448.60 +30.80 417.80 1640 ---- ---- ---- ---- 443.10 +30.60 412.50 1650 ---- ---- ---- ---- 437.70 +30.40 407.30 1660 ---- ---- ---- ---- 432.30 +30.10 402.20 1670 ---- ---- ---- ---- 427.00 +29.80 397.20 1675 ---- ---- ---- ---- 424.40 +29.70 394.70 1680 ---- ---- ---- ---- 421.80 +29.60 392.20 1685 ---- ---- ---- ---- 419.20 +29.50 389.70 1690 ---- ---- ---- ---- 416.60 +29.40 387.20 1695 ---- ---- ---- ---- 414.00 +29.20 384.80 1700 ---- ---- ---- ---- 411.50 +29.20 382.30 1705 ---- ---- ---- ---- 408.90 +29.00 379.90 1710 ---- ---- ---- ---- 406.40 +28.90 377.50 1715 ---- ---- ---- ---- 403.90 +28.80 375.10 1720 ---- ---- ---- ---- 401.40 +28.70 372.70 1725 ---- ---- ---- ---- 398.90 +28.60 370.30 1730 ---- ---- ---- ---- 396.40 +28.40 368.00 1735 ---- ---- ---- ---- 394.00 +28.40 365.60 1740 ---- ---- ---- ---- 391.50 +28.20 363.30 1745 ---- ---- ---- ---- 389.10 +28.10 361.00 1750 ---- ---- ---- ---- 386.70 +28.00 358.70 1755 ---- ---- ---- ---- 384.30 +27.90 356.40 1760 ---- ---- ---- ---- 381.90 +27.80 354.10 1765 ---- ---- ---- ---- 379.50 +27.60 351.90 1770 ---- ---- ---- ---- 377.20 +27.60 349.60 1775 ---- ---- ---- ---- 374.80 +27.40 347.40 1780 ---- ---- ---- ---- 372.50 +27.30 345.20 1785 ---- ---- ---- ---- 370.10 +27.10 343.00 1790 ---- ---- ---- ---- 367.80 +27.00 340.80 1795 ---- ---- ---- ---- 365.50 +26.90 338.60 1800 ---- ---- ---- ---- 363.30 +26.90 336.40 1805 ---- ---- ---- ---- 361.00 +26.70 334.30 1810 ---- ---- ---- ---- 358.80 +26.70 332.10 1815 ---- ---- ---- ---- 356.50 +26.50 330.00 1820 ---- ---- ---- ---- 354.30 +26.40 327.90 1825 ---- ---- ---- ---- 352.20 +26.30 325.90 1830 ---- ---- ---- ---- 350.00 +26.20 323.80 1835 ---- ---- ---- ---- 347.80 +26.00 321.80 1840 ---- ---- ---- ---- 345.70 +26.00 319.70 1845 ---- ---- ---- ---- 343.60 +25.90 317.70 1850 ---- ---- ---- ---- 341.50 +25.70 315.80 1855 ---- ---- ---- ---- 339.50 +25.70 313.80 1860 ---- ---- ---- ---- 337.40 +25.50 311.90 1865 ---- ---- ---- ---- 335.40 +25.40 310.00 1870 ---- ---- ---- ---- 333.40 +25.30 308.10 1875 ---- ---- ---- ---- 331.40 +25.20 306.20 1880 ---- ---- ---- ---- 329.50 +25.10 304.40 1885 ---- ---- ---- ---- 327.60 +25.00 302.60 1890 ---- ---- ---- ---- 325.70 +24.90 300.80 1895 ---- ---- ---- ---- 323.80 +24.80 299.00 1900 ---- ---- ---- ---- 322.00 +24.70 297.30 1905 ---- ---- ---- ---- 320.20 +24.60 295.60 1910 ---- ---- ---- ---- 318.40 +24.50 293.90 1915 ---- ---- ---- ---- 316.70 +24.40 292.30 1920 ---- ---- ---- ---- 315.00 +24.30 290.70 1925 ---- ---- ---- ---- 313.30 +24.20 289.10 1930 ---- ---- ---- ---- 311.60 +24.00 287.60 1935 ---- ---- ---- ---- 310.00 +24.00 286.00 1940 ---- ---- ---- ---- 308.40 +23.90 284.50 1945 ---- ---- ---- ---- 306.90 +23.80 283.10 1950 ---- ---- ---- ---- 305.30 +23.60 281.70 1955 ---- ---- ---- ---- 303.90 +23.60 280.30 1960 ---- ---- ---- ---- 302.40 +23.50 278.90 1965 ---- ---- ---- ---- 300.90 +23.40 277.50 1970 ---- ---- ---- ---- 299.50 +23.30 276.20 1975 ---- ---- ---- ---- 298.10 +23.20 274.90 1980 ---- ---- ---- ---- 296.80 +23.10 273.70 1985 ---- ---- ---- ---- 295.50 +23.10 272.40 1990 ---- ---- ---- ---- 294.10 +22.90 271.20 1995 ---- ---- ---- ---- 292.90 +22.90 270.00 2000 ---- ---- ---- ---- 291.60 +22.80 268.80 2005 ---- ---- ---- ---- 290.30 +22.60 267.70 2010 ---- ---- ---- ---- 289.10 +22.60 266.50 2015 ---- ---- ---- ---- 287.90 +22.50 265.40 2020 ---- ---- ---- ---- 286.70 +22.40 264.30 2025 ---- ---- ---- ---- 285.60 +22.30 263.30 2030 ---- ---- ---- ---- 284.40 +22.20 262.20 2035 ---- ---- ---- ---- 283.30 +22.10 261.20 2040 ---- ---- ---- ---- 282.20 +22.10 260.10 2045 ---- ---- ---- ---- 281.10 +22.00 259.10 2050 ---- ---- ---- ---- 280.10 +21.90 258.20 2055 ---- ---- ---- ---- 279.00 +21.80 257.20 2060 ---- ---- ---- ---- 278.00 +21.80 256.20 2065 ---- ---- ---- ---- 277.00 +21.70 255.30 2070 ---- ---- ---- ---- 276.00 +21.60 254.40 2075 ---- ---- ---- ---- 275.00 +21.50 253.50 2080 ---- ---- ---- ---- 274.10 +21.50 252.60 2085 ---- ---- ---- ---- 273.10 +21.30 251.80 2090 ---- ---- ---- ---- 272.20 +21.30 250.90 2095 ---- ---- ---- ---- 271.30 +21.20 250.10 2100 ---- ---- ---- ---- 270.40 +21.20 249.20 2105 ---- ---- ---- ---- 269.50 +21.10 248.40 2110 ---- ---- ---- ---- 268.60 +21.00 247.60 2115 ---- ---- ---- ---- 267.80 +20.90 246.90 2120 ---- ---- ---- ---- 266.90 +20.80 246.10 2125 ---- ---- ---- ---- 266.10 +20.80 245.30 2130 ---- ---- ---- ---- 265.30 +20.70 244.60 2135 ---- ---- ---- ---- 264.50 +20.70 243.80 2140 ---- ---- ---- ---- 263.70 +20.60 243.10 2145 ---- ---- ---- ---- 262.90 +20.50 242.40 2150 ---- ---- ---- ---- 262.10 +20.40 241.70 2155 ---- ---- ---- ---- 261.40 +20.40 241.00 2160 ---- ---- ---- ---- 260.60 +20.30 240.30 2165 ---- ---- ---- ---- 259.90 +20.30 239.60 2170 ---- ---- ---- ---- 259.10 +20.10 239.00 2175 ---- ---- ---- ---- 258.40 +20.10 238.30 2180 ---- ---- ---- ---- 257.70 +20.00 237.70 2185 ---- ---- ---- ---- 257.00 +20.00 237.00 2190 ---- ---- ---- ---- 256.30 +19.90 236.40 2195 ---- ---- ---- ---- 255.60 +19.90 235.70 2200 ---- ---- ---- ---- 254.90 +19.80 235.10 2205 ---- ---- ---- ---- 254.20 +19.70 234.50 2210 ---- ---- ---- ---- 253.50 +19.60 233.90 2215 ---- ---- ---- ---- 252.90 +19.60 233.30 2220 ---- ---- ---- ---- 252.20 +19.50 232.70 2225 ---- ---- ---- ---- 251.60 +19.50 232.10 2230 ---- ---- ---- ---- 250.90 +19.40 231.50 2235 ---- ---- ---- ---- 250.30 +19.40 230.90 2240 ---- ---- ---- ---- 249.70 +19.40 230.30 2245 ---- ---- ---- ---- 249.00 +19.20 229.80 2250 ---- ---- ---- ---- 248.40 +19.20 229.20 2255 ---- ---- ---- ---- 247.80 +19.10 228.70 2260 ---- ---- ---- ---- 247.20 +19.10 228.10 2270 ---- ---- ---- ---- 246.00 +19.00 227.00 2275 ---- ---- ---- ---- 245.40 +18.90 226.50 2280 ---- ---- ---- ---- 244.90 +18.90 226.00 2290 ---- ---- ---- ---- 243.70 +18.70 225.00 2300 ---- ---- ---- ---- 242.60 +18.60 224.00 2310 ---- ---- ---- ---- 241.50 +18.50 223.00 2320 ---- ---- ---- ---- 240.50 +18.50 222.00 2325 ---- ---- ---- ---- 240.00 +18.40 221.60 2330 ---- ---- ---- ---- 239.40 +18.30 221.10 2340 ---- ---- ---- ---- 238.40 +18.20 220.20 2350 ---- ---- ---- ---- 237.40 +18.10 219.30 2360 ---- ---- ---- ---- 236.50 +18.10 218.40 2375 ---- ---- ---- ---- 235.10 +17.90 217.20 2400 ---- ---- ---- ---- 232.80 +17.70 215.10 2425 ---- ---- ---- ---- 230.70 +17.50 213.20 2450 ---- ---- ---- ---- 228.70 +17.20 211.50 2475 ---- ---- ---- ---- 226.90 +17.10 209.80 2500 ---- ---- ---- ---- 225.10 +16.90 208.20 2525 ---- ---- ---- ---- 223.50 +16.80 206.70 2550 ---- ---- ---- ---- 221.90 +16.50 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16592 12304 590214 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 UNCH .10 2293 9635 1205 ---- ---- ---- ---- .10 UNCH .10 8 1210 ---- ---- ---- ---- .10 UNCH .10 23 93 1215 ---- ---- ---- ---- .10 UNCH .10 19 44 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 .10 191 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 .10 .10 .10 .10 .10 UNCH 999 .10 6264 1305 .10 .10 .10 .10 .10 UNCH 6 .10 42 1310 .10 .10 .10 .10 .10 UNCH 6 .10 4 1315 .10 .10 .10 .10 .10 UNCH 17 .10 29 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 .10 .10 .10 .10 .10 UNCH 6 .10 49 1345 ---- ---- .10A .10A .10 -.10 .20 100 1350 .10 .10 .10 .10 .10 -.10 18 .20 356 1355 ---- ---- .10A .10A .10 -.10 .20 34 1360 .10 .10 .10 .10 .10 -.10 7 .20 119 1365 .10 .10 .10 .10 .10 -.10 62 .20 267 1370 .10 .10 .10 .10 .10 -.10 6 .20 92 1375 .10 .10 .10 .10 .10 -.10 15 .20 347 1380 ---- ---- .10A .10A .10 -.10 .20 49 1385 .10 .10 .10 .10 .10 -.10 2 .20 140 1390 .10 .10 .10 .10 .10 -.10 12 .20 29 1395 ---- ---- ---- ---- .10 -.10 .20 55 1400 ---- ---- ---- ---- .10 -.10 42 .20 3521 1405 ---- ---- ---- ---- .10 -.10 141 .20 6 83 1410 ---- ---- .20A .20A .10 -.20 .30 123 1415 ---- ---- .20A .20A .10 -.20 .30 51 1420 .20 .20 .20 .20 .10 -.20 62 .30 6 182 1425 .20 .20 .20 .20 .20 -.10 6 .30 6 125 1430 ---- ---- .20A .20A .20 -.10 .30 80 1435 .20 .20 .20 .20 .20 -.10 14 .30 56 1440 ---- ---- .20A .20A .20 -.10 2 .30 9 138 1445 .20 .20 .20 .20 .20 -.20 6 .40 44 1450 .20 .20 .20 .20 .20 -.20 124 .40 41 1866 1455 ---- ---- .20A .20A .20 -.20 186 .40 24 49 1460 .20 .20 .20 .20 .20 -.20 16 .40 12 103 1465 ---- ---- .20A .20A .20 -.30 .50 61 1470 .20 .20 .20 .20 .20 -.30 4 .50 71 1475 .60 .60 .20A .20A .20 -.40 8 .60 3 89 1480 ---- ---- .20A .20A .20 -.40 .60 5 194 1485 .30 .30 .30 .30 .30 -.40 64 .70 40 273 1490 .60 .60 .30A .30A .30 -.40 88 .70 47 780 1495 .60 .60 .30 .30 .30 -.50 7 .80 6 95 1500 .60 .60 .30 .30 .30 -.60 217 .90 139 6690 1505 ---- ---- .30A .30A .30 -.70 1.00 11 181 1510 ---- 1.20B .40A 1.20B .30 -.80 2 1.10 50 171 1515 .90 .90 .40A .40A .40 -.90 29 1.30 7 518 1520 1.50 1.70 .40 .40 .40 -1.10 176 1.50 245 680 1525 1.10 1.20 .40 .50 .40 -1.30 380 1.70 411 1794 1530 1.40 1.40 .30 .40B .50 -1.50 55 2.00 81 433 1535 .80 .80 .60A .60A .60 -1.70 19 2.30 2 153 1540 2.60 2.70 .60A .60A .70 -1.90 38 2.60 42 374 1545 2.10 2.10 .60 .70 .80 -2.20 222 3.00 5 125 1550 3.20 3.20 .80A .80A .90 -2.50 351 3.40 575 2551 1555 1.80 1.80 .90A .90A 1.00 -2.90 11 3.90 26 101 1560 4.40 4.40 1.00 1.00 1.20 -3.20 299 4.40 158 899 1565 1.30 1.30 1.20A 1.20A 1.30 -3.80 6 5.10 4 186 1570 3.50 3.50 1.20 1.20 1.50 -4.30 23 5.80 21 911 1575 3.20 3.20 1.40 1.50 1.70 -4.80 85 6.50 8 2102 1580 6.40 6.40 1.70A 1.70A 2.00 -5.40 210 7.40 408 964 1585 5.00 5.00 1.90A 1.90A 2.30 -6.20 41 8.50 86 1159 1590 6.30 6.40 2.20A 3.00B 2.60 -7.00 220 9.60 23 1191 1595 8.20 8.20 2.60A 7.10B 3.00 -7.90 36 10.90 5 127 1600 11.70 11.70 2.90A 2.90A 3.50 -8.80 953 12.30 1192 5893 1605 8.70 8.70 3.30A 3.30A 4.00 -9.80 30 13.80 94 536 1610 12.00 12.00 3.80A 5.20B 4.60 -10.90 660 15.50 39 1389 1615 5.80 5.80 4.40A 4.40A 5.20 -12.20 36 17.40 107 608 1620 14.00 14.00 5.00 5.10A 6.00 -13.40 310 19.40 105 698 1625 13.70 14.00 5.70A 5.70A 6.80 -14.70 485 21.50 106 2579 1630 21.20 21.20 6.50A 8.90B 7.80 -16.10 409 23.90 271 1023 1635 25.00 25.00 7.40 7.70B 8.90 -17.60 59 26.50 31 657 1640 19.80 19.80 8.50A 8.50A 10.10 -19.10 269 29.20 218 392 1645 22.10 22.20 9.60A 9.60A 11.40 -20.70 93 32.10 260 1650 25.00 25.90 10.90 10.90 12.90 -22.30 229 35.20 158 5705 1655 19.70 19.70 12.30A 12.30A 14.60 -23.80 201 38.40 431 1660 28.40 29.40 13.80A 13.80A 16.40 -25.30 255 41.70 39 1244 1665 30.60 30.60 15.50 15.70B 18.40 -26.90 34 45.30 216 1670 25.10 25.10 17.40A 18.90B 20.60 -28.30 11 48.90 1110 1675 24.80 25.00 19.40A 19.40A 22.90 -29.80 497 52.70 3 1571 1680 25.90 25.90 21.70A 21.70A 25.50 -31.20 17 56.70 541 1685 24.10 24.10 24.00A 25.30B 28.20 -32.50 7 60.70 255 1690 31.30 31.30 26.70 27.90B 31.10 -33.80 6 64.90 402 1695 ---- ---- 29.40A 29.40A 34.10 -35.10 69.20 140 1700 40.50 40.50 32.40A 32.70A 37.30 -36.30 54 73.60 98 5376 1705 ---- ---- 35.50A 35.50A 40.70 -37.30 78.00 141 1710 67.30 67.30 38.80A 38.80A 44.20 -38.30 3 82.50 184 1715 ---- ---- 42.20A 42.20A 47.90 -39.20 87.10 687 1720 76.00 76.00 45.80A 45.80A 51.80 -39.90 4 91.70 405 1725 58.50 58.50 49.50A 60.20B 55.70 -40.60 10 96.30 1674 1730 82.10 82.10 53.40A 53.40A 59.80 -41.20 4 101.00 550 1735 ---- ---- 57.30A 57.30A 64.00 -41.80 105.80 350 1740 ---- ---- 61.40A 61.40A 68.30 -42.20 110.50 1 314 1745 95.00 95.00 65.60A 65.60A 72.70 -42.70 1 115.40 162 1750 109.00 109.00 69.90A 69.90A 77.10 -43.10 17 120.20 10 2199 1755 ---- ---- 74.30A 74.30A 81.70 -43.40 125.10 52 1760 ---- ---- 78.70A 78.70A 86.20 -43.80 130.00 287 1765 ---- ---- 83.20A 83.20A 90.90 -44.00 134.90 100 1770 120.20 120.30 87.80A 87.80A 95.60 -44.20 3 139.80 359 1775 ---- ---- 92.40A 92.40A 100.30 -44.40 144.70 979 1780 112.10 112.10 97.10A 97.10A 105.00 -44.60 5 149.60 242 1785 ---- ---- 101.70A 101.70A 109.80 -44.70 154.50 94 1790 121.80 121.80 106.60A 125.90B 114.60 -44.90 3 159.50 53 1795 ---- ---- 111.40A 111.40A 119.50 -44.90 164.40 272 1800 130.00 130.00 116.20A 129.70B 124.30 -45.10 4 169.40 2385 1805 ---- ---- 121.20A 121.20A 129.20 -45.10 174.30 137 1810 134.50 134.70 126.10A 139.40B 134.10 -45.20 3 179.30 137 1815 ---- ---- 130.90A 130.90A 139.00 -45.30 184.30 20 395 1820 ---- ---- 135.80A 135.80A 143.90 -45.30 189.20 313 1825 ---- ---- 140.70A 140.70A 148.80 -45.40 194.20 1 970 1830 ---- ---- 145.70A 145.70A 153.80 -45.40 199.20 473 1835 ---- ---- 150.60A 150.60A 158.70 -45.50 204.20 68 1840 ---- ---- 155.50A 155.50A 163.70 -45.50 209.20 49 1845 ---- ---- 160.50A 160.50A 168.60 -45.60 214.20 47 1850 174.90 174.90 165.10A 165.10A 173.60 -45.60 10 219.20 1118 1855 ---- ---- 170.40A 170.40A 178.60 -45.60 224.20 15 1860 ---- ---- 175.40A 175.40A 183.60 -45.50 229.10 76 1865 ---- ---- 180.30A 180.30A 188.50 -45.60 234.10 83 1870 ---- ---- 185.30A 185.30A 193.50 -45.60 239.10 209 1875 ---- ---- 190.30A 190.30A 198.50 -45.60 244.10 1228 1880 ---- ---- 195.30A 195.30A 203.50 -45.60 249.10 300 1885 ---- ---- 200.20A 200.20A 208.50 -45.60 254.10 44 1890 ---- ---- 205.20A 205.20A 213.50 -45.60 259.10 95 1895 ---- ---- 210.20A 210.20A 218.50 -45.60 264.10 55 1900 ---- ---- 215.00A 215.00A 223.40 -45.70 269.10 546 1905 ---- ---- 220.20A 220.20A 228.40 -45.70 274.10 219 1910 ---- ---- 225.20A 225.20A 233.40 -45.70 279.10 109 1915 ---- ---- 230.20A 230.20A 238.40 -45.70 284.10 149 1920 ---- ---- 235.20A 235.20A 243.40 -45.70 289.10 280 1925 ---- ---- 240.20A 240.20A 248.40 -45.70 294.10 111 1930 ---- ---- 245.20A 245.20A 253.40 -45.70 299.10 2 1935 ---- ---- 250.10A 250.10A 258.40 -45.70 304.10 1940 ---- ---- 255.70A 255.70A 263.40 -45.70 309.10 18 1945 ---- ---- 260.70A 260.70A 268.40 -45.70 314.10 2 1950 ---- ---- 265.00A 265.00A 273.40 -45.70 319.10 324 1955 ---- ---- 270.70A 270.70A 278.40 -45.70 324.10 12 1960 ---- ---- 275.70A 275.70A 283.40 -45.70 329.10 1 1965 ---- ---- 280.70A 280.70A 288.40 -45.70 334.10 1970 ---- ---- 285.70A 285.70A 293.40 -45.70 339.10 24 1975 ---- ---- 290.70A 290.70A 298.40 -45.70 344.10 242 1980 ---- ---- 295.70A 295.70A 303.40 -45.70 349.10 20 1985 ---- ---- 300.70A 300.70A 308.40 -45.70 354.10 1 1990 ---- ---- 305.70A 305.70A 313.40 -45.70 359.10 19 1995 ---- ---- 310.70A 310.70A 318.40 -45.70 364.10 1 2000 334.10 334.10 314.80A 314.80A 323.40 -45.70 1 369.10 554 2005 ---- ---- 320.70A 320.70A 328.40 -45.70 374.10 2010 ---- ---- 325.70A 325.70A 333.40 -45.70 379.10 3 2015 ---- ---- 330.70A 330.70A 338.40 -45.70 384.10 2 2020 ---- ---- 335.70A 335.70A 343.40 -45.70 389.10 2025 ---- ---- 340.70A 340.70A 348.40 -45.70 394.10 2 2030 ---- ---- 345.70A 345.70A 353.40 -45.70 399.10 236 2035 ---- ---- 350.70A 350.70A 358.40 -45.70 404.10 4 2040 ---- ---- 355.70A 355.70A 363.40 -45.70 409.10 2045 ---- ---- 360.70A 360.70A 368.40 -45.70 414.10 2050 ---- ---- 365.70A 365.70A 373.40 -45.70 419.10 61 2055 ---- ---- 370.70A 370.70A 378.40 -45.70 424.10 2060 ---- ---- 375.70A 375.70A 383.40 -45.70 429.10 2065 ---- ---- 380.70A 380.70A 388.40 -45.70 434.10 2070 ---- ---- 385.70A 385.70A 393.40 -45.70 439.10 2075 ---- ---- 390.70A 390.70A 398.40 -45.70 444.10 2080 ---- ---- 395.70A 395.70A 403.40 -45.70 449.10 2085 ---- ---- 400.70A 400.70A 408.40 -45.70 454.10 2090 ---- ---- 405.70A 405.70A 413.40 -45.70 459.10 2095 ---- ---- 410.70A 410.70A 418.40 -45.70 464.10 2100 ---- ---- 415.70A 415.70A 423.40 -45.70 469.10 57 2105 ---- ---- 420.70A 420.70A 428.40 -45.70 474.10 5 2110 ---- ---- 425.70A 425.70A 433.40 -45.70 479.10 2115 ---- ---- 430.70A 430.70A 438.40 -45.70 484.10 2120 ---- ---- 435.70A 435.70A 443.40 -45.70 489.10 2125 ---- ---- 440.70A 440.70A 448.40 -45.70 494.10 2130 ---- ---- 445.70A 445.70A 453.40 -45.70 499.10 2135 ---- ---- 450.70A 450.70A 458.40 -45.70 504.10 2140 ---- ---- 455.70A 455.70A 463.40 -45.70 509.10 2145 ---- ---- 460.80A 460.80A 468.40 -45.70 514.10 2150 ---- ---- 465.70A 465.70A 473.40 -45.70 519.10 1 2155 ---- ---- 470.80A 470.80A 478.40 -45.70 524.10 2160 ---- ---- 475.80A 475.80A 483.40 -45.70 529.10 2165 ---- ---- 480.80A 480.80A 488.40 -45.70 534.10 2170 ---- ---- 485.80A 485.80A 493.40 -45.70 539.10 2175 ---- ---- 490.80A 490.80A 498.40 -45.70 544.10 2180 ---- ---- 495.80A 495.80A 503.40 -45.70 549.10 2185 ---- ---- 500.80A 500.80A 508.40 -45.70 554.10 2190 ---- ---- 505.80A 505.80A 513.40 -45.70 559.10 2195 ---- ---- 510.80A 510.80A 518.40 -45.70 564.10 2200 ---- ---- 515.60A 515.60A 523.40 -45.70 569.10 8 2205 ---- ---- 520.70A 520.70A 528.40 -45.70 574.10 2210 ---- ---- 525.70A 525.70A 533.40 -45.70 579.10 2215 ---- ---- 530.70A 530.70A 538.40 -45.70 584.10 2220 ---- ---- 535.80A 535.80A 543.40 -45.70 589.10 2225 ---- ---- 540.70A 540.70A 548.40 -45.70 594.10 2230 ---- ---- 545.70A 545.70A 553.40 -45.70 599.10 2235 ---- ---- 550.70A 550.70A 558.40 -45.70 604.10 2240 ---- ---- 555.70A 555.70A 563.40 -45.70 609.10 2245 ---- ---- 560.60A 560.60A 568.40 -45.70 614.10 2250 ---- ---- 565.70A 565.70A 573.40 -45.70 619.10 1 2255 ---- ---- 570.60A 570.60A 578.40 -45.70 624.10 2260 ---- ---- 575.60A 575.60A 583.40 -45.70 629.10 2265 ---- ---- 580.70A 580.70A 588.40 -45.70 634.10 2270 ---- ---- 585.80A 585.80A 593.40 -45.70 639.10 2275 ---- ---- 590.80A 590.80A 598.40 -45.70 644.10 2280 ---- ---- 595.80A 595.80A 603.40 -45.70 649.10 2285 ---- ---- 600.70A 600.70A 608.40 -45.70 654.10 2290 ---- ---- 605.70A 605.70A 613.40 -45.70 659.10 2295 ---- ---- 610.70A 610.70A 618.40 -45.70 664.10 2300 ---- ---- 615.70A 615.70A 623.40 -45.70 669.10 2305 ---- ---- 620.80A 620.80A 628.40 -45.70 674.10 2310 ---- ---- 625.70A 625.70A 633.40 -45.70 679.10 2315 ---- ---- 630.60A 630.60A 638.40 -45.70 684.10 2320 ---- ---- 635.70A 635.70A 643.40 -45.70 689.10 2325 ---- ---- 640.70A 640.70A 648.40 -45.70 694.10 2330 ---- ---- 645.60A 645.60A 653.40 -45.70 699.10 2340 ---- ---- 655.80A 655.80A 663.40 -45.70 709.10 2350 ---- ---- 665.70A 665.70A 673.40 -45.70 719.10 2360 ---- ---- 675.80A 675.80A 683.40 -45.70 729.10 2370 ---- ---- 685.70A 685.70A 693.40 -45.70 739.10 2375 ---- ---- 690.70A 690.70A 698.40 -45.70 744.10 2380 ---- ---- 695.70A 695.70A 703.40 -45.70 749.10 2385 ---- ---- 700.70A 700.70A 708.40 -45.70 754.10 2390 ---- ---- 705.70A 705.70A 713.40 -45.70 759.10 2400 ---- ---- 715.70A 715.70A 723.40 -45.70 769.10 3 2410 ---- ---- 725.70A 725.70A 733.40 -45.70 779.10 2420 ---- ---- 735.70A 735.70A 743.40 -45.70 789.10 2425 ---- ---- 740.70A 740.70A 748.40 -45.70 794.10 2430 ---- ---- 745.70A 745.70A 753.40 -45.70 799.10 2450 ---- ---- 765.80A 765.80A 773.40 -45.70 819.10 2475 ---- ---- 790.70A 790.70A 798.40 -45.70 844.10 2500 ---- ---- 815.70A 815.70A 823.40 -45.70 869.10 2525 ---- ---- 840.70A 840.70A 848.40 -45.70 894.10 2550 ---- ---- 865.70A 865.70A 873.40 -45.70 919.10 2575 ---- ---- 890.70A 890.70A 898.40 -45.70 944.10 2600 ---- ---- 915.70A 915.70A 923.40 -45.70 969.10 1 2625 ---- ---- 940.70A 940.70A 948.40 -45.70 994.10 2700 ---- ---- 1015.80A 1015.80A 1023.40 -45.70 1069.10 2750 ---- ---- 1065.70A 1065.70A 1073.40 -45.70 1119.10 2800 ---- ---- 1115.70A 1115.70A 1123.40 -45.70 1169.10 55 2950 ---- ---- 1265.70A 1265.70A 1273.40 -45.70 1319.10 1 3000 ---- ---- 1315.70A 1315.70A 1323.40 -45.70 1369.10 3200 ---- ---- 1515.70A 1515.70A 1523.40 -45.70 1569.10 2 3500 ---- ---- 1815.70A 1815.70A 1823.40 -45.70 1869.10 4000 ---- ---- 2315.80A 2315.80A 2323.40 -45.70 2369.10 4500 ---- ---- 2815.90A 2815.90A 2823.40 -45.70 2869.10 5000 ---- ---- 3315.90A 3315.90A 3323.40 -45.70 3369.10 5500 ---- ---- 3816.40A 3816.40A 3823.40 -45.70 3869.10 6000 ---- ---- 4316.00A 4316.00A 4323.40 -45.70 4369.10 6500 ---- ---- 4816.00A 4816.00A 4823.40 -45.70 4869.10 7000 ---- ---- 5316.00A 5316.00A 5323.40 -45.70 5369.10 7500 ---- ---- 5816.50A 5816.50A 5823.40 -45.70 5869.10 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- ---- 6316.60A 6316.60A 6323.40 -45.70 6369.10 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- ---- 6816.70A 6816.70A 6823.40 -45.70 6869.10 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- ---- 7316.30A 7316.30A 7323.40 -45.70 7369.10 925 ---- ---- ---- ---- .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 .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 .10 .10 .10 .10 .10 UNCH 6 .10 1329 1225 ---- ---- ---- ---- .10 -.10 .20 38 67 1250 ---- ---- ---- ---- .20 UNCH 10 .20 286 1275 ---- ---- ---- ---- .20 UNCH .20 205 1300 ---- ---- ---- ---- .20 -.10 .30 535 1325 ---- ---- .30A .30A .30 -.10 2 .40 569 1350 ---- ---- .40A .40A .40 -.20 2 .60 1 197 1360 .50 .50 .40A .40A .40 -.20 1 .60 30 54 1370 .40 .40 .40 .40 .40 -.30 4 .70 115 1375 .40 .40 .40 .40 .50 -.30 50 .80 3 59 1380 .80 .80 .50 .50 .50 -.40 2 .90 45 1390 .60 .60 .50 .50 .50 -.50 54 1.00 14 1400 .80 .80 .50 .60 .60 -.50 730 1.10 110 3082 1410 .80 .80 .50 .60B .70 -.60 35 1.30 3 45 1420 .90 .90 .80 .80 .80 -.70 44 1.50 1 28 1425 1.00 1.00 .60 .70B .80 -.80 15 1.60 3 39 1430 1.10 1.10 .80 .80 .90 -.80 24 1.70 23 36 1440 1.10 1.10 .80 .90B 1.00 -1.00 4 2.00 2 51 1445 1.10 1.10 .90 .90 1.10 -1.00 29 2.10 4 39 1450 1.80 1.80 1.00 1.10 1.20 -1.10 107 2.30 67 906 1455 1.40 1.40 1.20 1.20 1.30 -1.10 2 2.40 55 1460 1.20 1.20 1.20 1.20 1.40 -1.20 32 2.60 6 1653 1465 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 1 27 1470 2.30 2.30 1.40 1.40 1.60 -1.50 36 3.10 1 68 1475 1.80 1.80 1.50 1.50 1.70 -1.60 24 3.30 13 150 1480 1.80 1.80 1.70 1.70 1.80 -1.80 58 3.60 83 140 1485 ---- ---- 1.80A 1.80A 1.90 -2.00 3.90 1 35 1490 3.00 3.00 1.90 1.90 2.10 -2.10 52 4.20 8 88 1495 2.40 2.40 2.10A 2.10A 2.30 -2.20 4 4.50 2 30 1500 4.30 4.30 2.30A 2.40 2.50 -2.40 586 4.90 52 5543 1505 4.10 4.10 2.50A 2.50A 2.70 -2.60 1 5.30 5 28 1510 4.50 4.50 2.70A 2.70A 2.90 -2.90 8 5.80 25 42 1515 2.80 2.80 2.80 2.80 3.10 -3.10 3 6.20 3 23 1520 5.20 5.60 3.10A 3.10A 3.40 -3.40 28 6.80 55 1525 5.40 5.40 3.30 3.30 3.60 -3.70 54 7.30 31 151 1530 4.50 4.50 3.70 3.70 3.90 -4.00 18 7.90 15 189 1535 ---- ---- 4.00A 4.00A 4.30 -4.30 5 8.60 2 72 1540 ---- ---- 4.30A 4.30A 4.60 -4.70 1 9.30 37 115 1545 ---- ---- 4.60A 4.60A 5.00 -5.00 14 10.00 2 78 1550 9.50 9.50 5.00A 5.70B 5.40 -5.50 80 10.90 1165 2094 1555 6.00 6.10 5.40A 5.40A 5.80 -5.90 5 11.70 1 96 1560 5.80 5.80 5.80 5.80 6.30 -6.30 6 12.60 1 1039 1565 8.80 8.80 6.30A 6.30A 6.80 -6.80 8 13.60 3 72 1570 ---- ---- 6.80A 6.80A 7.30 -7.40 76 14.70 33 110 1575 11.60 11.60 7.30A 7.30A 7.90 -7.90 46 15.80 26 566 1580 10.20 10.20 7.90A 10.30B 8.50 -8.50 18 17.00 11 65 1585 11.60 11.60 8.50A 8.50A 9.20 -9.10 10 18.30 4 77 1590 ---- ---- 9.20A 9.20A 10.00 -9.70 11 19.70 37 364 1595 ---- ---- 9.90A 9.90A 10.80 -10.30 3 21.10 8 42 1600 17.40 17.40 10.60A 10.80 11.60 -11.10 166 22.70 752 2557 1605 18.50 18.50 11.50A 18.60B 12.50 -11.80 62 24.30 29 74 1610 14.50 14.50 12.40A 14.60B 13.50 -12.50 1 26.00 1 131 1615 21.40 21.40 13.30A 15.70B 14.60 -13.30 14 27.90 7 113 1620 23.00 23.00 14.30A 15.80B 15.70 -14.10 83 29.80 52 82 1625 30.50 30.50 15.40A 15.40A 16.90 -14.90 89 31.80 516 1140 1630 32.90 32.90 16.60A 19.60B 18.20 -15.80 24 34.00 36 563 1635 20.30 20.30 17.80A 17.80A 19.50 -16.70 15 36.20 13 136 1640 ---- ---- 19.10A 19.10A 21.00 -17.60 12 38.60 4 310 1645 23.40 23.40 20.60A 20.60A 22.50 -18.50 28 41.00 29 66 1650 34.30 36.80 22.10A 22.80B 24.20 -19.40 42 43.60 44 1505 1655 28.40 28.40 23.70A 28.50B 25.90 -20.40 37 46.30 11 281 1660 30.40 30.40 25.30A 25.30A 27.70 -21.40 73 49.10 464 1665 32.50 32.50 27.10A 27.10A 29.70 -22.30 72 52.00 130 1670 43.70 43.70 29.00A 29.00A 31.70 -23.30 6 55.00 67 1675 36.90 36.90 31.00A 31.20B 33.80 -24.30 99 58.10 21 269 1680 36.10 36.10 33.10A 33.10A 36.10 -25.20 527 61.30 142 1685 40.40 40.40 35.20A 35.20A 38.50 -26.10 81 64.60 16 55 1690 ---- ---- 37.50A 37.50A 40.90 -27.10 211 68.00 284 1695 ---- ---- 39.90A 39.90A 43.50 -28.00 2 71.50 60 1700 59.80 59.80 42.40A 42.40A 46.20 -28.90 8 75.10 2 1018 1705 ---- ---- 45.00A 45.00A 49.00 -29.80 58 78.80 54 1710 ---- ---- 47.70A 47.70A 51.90 -30.60 82.50 57 1715 ---- ---- 50.50A 50.50A 54.80 -31.50 86.30 37 1720 ---- ---- 53.50A 53.50A 57.90 -32.30 90.20 122 1725 ---- ---- 56.50A 56.50A 61.10 -33.10 1 94.20 3 136 1730 ---- ---- 59.70A 59.70A 64.40 -33.80 98.20 73 1735 ---- ---- 62.90A 62.90A 67.80 -34.50 102.30 38 1740 ---- ---- 66.20A 66.20A 71.20 -35.30 106.50 8 1745 ---- ---- 69.60A 69.60A 74.80 -35.90 110.70 8 1750 ---- ---- 73.10A 73.10A 78.40 -36.50 1 114.90 141 1755 ---- ---- 76.60A 76.60A 82.20 -37.10 119.30 5 1760 ---- ---- 80.30A 80.30A 86.00 -37.60 123.60 1 19 1765 ---- ---- 84.00A 84.00A 89.80 -38.20 128.00 8 1770 ---- ---- 87.80A 87.80A 93.80 -38.60 132.40 2 1775 ---- ---- 91.70A 91.70A 97.80 -39.10 136.90 98 1780 ---- ---- 95.60A 95.60A 101.90 -39.50 141.40 71 1785 ---- ---- 99.70A 99.70A 106.00 -40.00 146.00 13 1790 ---- ---- 103.70A 103.70A 110.20 -40.40 150.60 21 1795 ---- ---- 107.90A 107.90A 114.50 -40.70 155.20 10 1800 139.00 139.00 112.10A 145.40B 118.80 -41.00 3 159.80 274 1805 ---- ---- 116.30A 116.30A 123.10 -41.30 164.40 20 1810 ---- ---- 120.60A 120.60A 127.50 -41.60 169.10 3 9 1815 ---- ---- 124.90A 124.90A 131.90 -41.90 173.80 7 1820 ---- ---- 129.30A 129.30A 136.40 -42.10 178.50 5 1825 ---- ---- 133.70A 133.70A 140.80 -42.50 183.30 258 1830 ---- ---- 138.20A 138.20A 145.40 -42.60 188.00 4 1835 ---- ---- 142.70A 142.70A 149.90 -42.90 192.80 18 1840 156.80 157.00 147.30A 159.80B 154.50 -43.10 3 197.60 10 1845 ---- ---- 151.80A 151.80A 159.10 -43.30 202.40 15 1850 187.10 187.10 156.40A 156.40A 163.80 -43.40 2 207.20 21 1855 ---- ---- 161.00A 161.00A 168.40 -43.60 212.00 12 1860 ---- ---- 166.10A 166.10A 173.20 -43.70 216.90 10 1865 ---- ---- 171.10A 171.10A 177.90 -43.80 221.70 3 1870 ---- ---- 175.80A 175.80A 182.60 -44.00 226.60 1875 ---- ---- 180.50A 180.50A 187.40 -44.10 231.50 2 1880 ---- ---- 185.20A 185.20A 192.20 -44.10 236.30 4 1885 ---- ---- 189.90A 189.90A 197.00 -44.20 241.20 1890 ---- ---- 194.80A 194.80A 201.80 -44.30 246.10 1895 ---- ---- 199.50A 199.50A 206.60 -44.40 251.00 1900 ---- ---- 203.60A 203.60A 211.40 -44.50 255.90 133 1905 ---- ---- 209.20A 209.20A 216.20 -44.60 260.80 9 1910 ---- ---- 213.90A 213.90A 221.10 -44.70 265.80 1 1915 ---- ---- 218.80A 218.80A 225.90 -44.80 270.70 1 1920 ---- ---- 223.50A 223.50A 230.80 -44.80 275.60 1925 ---- ---- 228.40A 228.40A 235.70 -44.90 280.60 2 1930 ---- ---- 233.20A 233.20A 240.50 -45.00 285.50 86 1935 ---- ---- 238.20A 238.20A 245.40 -45.10 290.50 1940 ---- ---- 243.00A 243.00A 250.30 -45.10 295.40 2 1945 ---- ---- 247.90A 247.90A 255.30 -45.10 300.40 1 1950 270.00 270.00 252.20A 271.90B 260.20 -45.10 1 305.30 9 1955 ---- ---- 257.80A 257.80A 265.10 -45.20 310.30 1960 ---- ---- 262.60A 262.60A 270.00 -45.30 315.30 2 1965 ---- ---- 267.60A 267.60A 275.00 -45.20 320.20 3 1970 ---- ---- 272.50A 272.50A 279.90 -45.30 325.20 1975 ---- ---- 277.40A 277.40A 284.90 -45.30 330.20 1980 ---- ---- 282.40A 282.40A 289.80 -45.40 335.20 3 1985 ---- ---- 287.30A 287.30A 294.80 -45.40 340.20 50 1990 ---- ---- 292.10A 292.10A 299.70 -45.40 345.10 1995 ---- ---- 297.20A 297.20A 304.70 -45.40 350.10 2000 ---- ---- 301.50A 301.50A 309.60 -45.50 355.10 40 2005 ---- ---- 307.20A 307.20A 314.60 -45.50 360.10 2010 ---- ---- 312.00A 312.00A 319.60 -45.50 365.10 2015 ---- ---- 317.00A 317.00A 324.60 -45.50 370.10 2020 ---- ---- 322.00A 322.00A 329.50 -45.60 375.10 2025 ---- ---- 326.90A 326.90A 334.50 -45.60 380.10 2030 ---- ---- 331.90A 331.90A 339.50 -45.60 385.10 1 2035 ---- ---- 336.90A 336.90A 344.50 -45.60 390.10 2040 ---- ---- 341.90A 341.90A 349.50 -45.60 395.10 2045 ---- ---- 346.80A 346.80A 354.40 -45.70 400.10 2050 ---- ---- 351.00A 351.00A 359.40 -45.70 405.10 1 2055 ---- ---- 356.80A 356.80A 364.40 -45.70 410.10 2060 ---- ---- 362.00A 362.00A 369.40 -45.70 415.10 2065 ---- ---- 366.90A 366.90A 374.40 -45.70 420.10 2070 ---- ---- 371.80A 371.80A 379.40 -45.70 425.10 2075 ---- ---- 376.80A 376.80A 384.40 -45.70 430.10 2080 ---- ---- 381.90A 381.90A 389.40 -45.70 435.10 2085 ---- ---- 386.90A 386.90A 394.40 -45.70 440.10 2090 ---- ---- 391.90A 391.90A 399.40 -45.70 445.10 2095 ---- ---- 396.90A 396.90A 404.40 -45.70 450.10 2100 ---- ---- 401.70A 401.70A 409.40 -45.70 455.10 2105 ---- ---- 406.90A 406.90A 414.40 -45.70 460.10 2110 ---- ---- 411.90A 411.90A 419.40 -45.70 465.10 2115 ---- ---- 416.90A 416.90A 424.40 -45.70 470.10 2120 ---- ---- 421.90A 421.90A 429.40 -45.70 475.10 2125 ---- ---- 426.90A 426.90A 434.40 -45.70 480.10 2130 ---- ---- 431.90A 431.90A 439.40 -45.70 485.10 2135 ---- ---- 436.90A 436.90A 444.40 -45.70 490.10 2140 ---- ---- 441.80A 441.80A 449.40 -45.70 495.10 2145 ---- ---- 446.80A 446.80A 454.40 -45.70 500.10 2150 ---- ---- 451.80A 451.80A 459.40 -45.70 505.10 4 2155 ---- ---- 456.80A 456.80A 464.40 -45.70 510.10 2160 ---- ---- 461.80A 461.80A 469.40 -45.70 515.10 2165 ---- ---- 466.80A 466.80A 474.40 -45.70 520.10 2170 ---- ---- 471.80A 471.80A 479.40 -45.70 525.10 2175 ---- ---- 476.80A 476.80A 484.40 -45.70 530.10 2180 ---- ---- 481.80A 481.80A 489.40 -45.70 535.10 2185 ---- ---- 486.80A 486.80A 494.40 -45.70 540.10 2190 ---- ---- 491.80A 491.80A 499.40 -45.70 545.10 2195 ---- ---- 496.80A 496.80A 504.40 -45.70 550.10 2200 ---- ---- 501.90A 501.90A 509.40 -45.70 555.10 2205 ---- ---- 506.80A 506.80A 514.40 -45.70 560.10 2210 ---- ---- 511.80A 511.80A 519.40 -45.70 565.10 2215 ---- ---- 516.80A 516.80A 524.40 -45.70 570.10 2220 ---- ---- 521.80A 521.80A 529.40 -45.70 575.10 2225 ---- ---- 526.80A 526.80A 534.40 -45.70 580.10 2230 ---- ---- 531.90A 531.90A 539.40 -45.70 585.10 2235 ---- ---- 536.90A 536.90A 544.40 -45.70 590.10 2240 ---- ---- 541.90A 541.90A 549.40 -45.70 595.10 2245 ---- ---- 546.90A 546.90A 554.40 -45.70 600.10 2250 ---- ---- 551.80A 551.80A 559.40 -45.70 605.10 2255 ---- ---- 556.90A 556.90A 564.40 -45.70 610.10 2260 ---- ---- 561.90A 561.90A 569.40 -45.70 615.10 2265 ---- ---- 566.90A 566.90A 574.40 -45.70 620.10 2270 ---- ---- 571.90A 571.90A 579.40 -45.70 625.10 2275 ---- ---- 576.80A 576.80A 584.40 -45.70 630.10 2280 ---- ---- 582.00A 582.00A 589.40 -45.70 635.10 2290 ---- ---- 591.80A 591.80A 599.40 -45.70 645.10 2300 ---- ---- 601.90A 601.90A 609.40 -45.70 655.10 7 2310 ---- ---- 611.80A 611.80A 619.40 -45.70 665.10 1 2320 ---- ---- 621.80A 621.80A 629.40 -45.70 675.10 1 2325 ---- ---- 626.80A 626.80A 634.40 -45.70 680.10 2330 ---- ---- 631.90A 631.90A 639.40 -45.70 685.10 2 2340 ---- ---- 641.90A 641.90A 649.40 -45.70 695.10 1 2350 ---- ---- 651.90A 651.90A 659.40 -45.70 705.10 9 2360 ---- ---- 661.90A 661.90A 669.40 -45.70 715.10 3 2375 ---- ---- 676.90A 676.90A 684.40 -45.70 730.10 2400 ---- ---- 701.90A 701.90A 709.40 -45.70 755.10 1 2425 ---- ---- 726.90A 726.90A 734.40 -45.70 780.10 2450 ---- ---- 752.00A 752.00A 759.40 -45.70 805.10 2475 ---- ---- 776.80A 776.80A 784.40 -45.70 830.10 2500 ---- ---- 801.80A 801.80A 809.40 -45.70 855.10 2525 ---- ---- 826.80A 826.80A 834.40 -45.70 880.10 2550 ---- ---- 851.90A 851.90A 859.40 -45.70 905.10 1 2700 ---- ---- 1001.90A 1001.90A 1009.40 -45.70 1055.10 5 2750 ---- ---- 1051.90A 1051.90A 1059.40 -45.70 1105.10 6 2800 ---- ---- 1101.90A 1101.90A 1109.40 -45.70 1155.10 4 3000 ---- ---- 1302.00A 1302.00A 1309.40 -45.70 1355.10 2 3100 ---- ---- 1402.00A 1402.00A 1409.40 -45.70 1455.10 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 2 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 120 1025 ---- ---- ---- ---- .10 -.10 .20 26 1050 ---- ---- ---- ---- .10 -.10 .20 148 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.20 .30 277 1125 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .20 -.10 .30 396 1175 ---- ---- .30A .30A .20 -.20 .40 338 1200 ---- ---- .30A .30A .30 -.10 .40 121 1225 ---- ---- .40A .40A .30 -.20 .50 63 1250 ---- ---- .50A .50A .40 -.20 .60 1 10100 1275 .50 .50 .40 .40 .50 -.20 110 .70 33 1300 .50 .50 .50 .50 .60 -.30 67 .90 59 1481 1325 .70 .70 .70 .70 .70 -.50 40 1.20 1 226 1350 .80 .80 .80 .80 .90 -.70 3 1.60 2 68 1360 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 14 1370 ---- ---- 1.20A 1.20A 1.10 -.90 2 2.00 11 20 1375 1.20 1.20 1.20 1.20 1.20 -.90 2 2.10 7 28 1380 ---- ---- 1.30A 1.30A 1.30 -.90 1 2.20 5 7 1390 ---- ---- 1.50A 1.50A 1.50 -1.00 1 2.50 7 1400 1.60 1.60 1.60 1.60 1.60 -1.20 54 2.80 66 538 1410 ---- ---- 1.90A 1.90A 1.90 -1.30 18 3.20 10 23 1420 ---- ---- 2.10A 2.10A 2.10 -1.50 1 3.60 1 26 1425 2.40 2.40 2.20A 2.20A 2.20 -1.60 1 3.80 19 59 1430 2.80 2.80 2.40A 2.40A 2.40 -1.60 7 4.00 50 106 1440 3.40 3.40 2.70A 2.70A 2.70 -1.90 7 4.60 14 125 1445 ---- ---- 2.80A 2.80A 2.90 -1.90 4.80 9 58 1450 3.40 3.50 2.90 2.90 3.10 -2.10 313 5.20 32 508 1455 4.60 4.60 3.20A 3.20A 3.20 -2.30 5 5.50 2 25 1460 ---- ---- 3.40A 3.40A 3.50 -2.30 10 5.80 165 1465 3.70 3.70 3.60A 3.60A 3.70 -2.50 10 6.20 22 34 1470 3.70 3.70 3.70 3.70 3.90 -2.70 6 6.60 5 42 1475 ---- ---- 4.00A 4.00A 4.20 -2.90 7.10 5 257 1480 ---- ---- 4.30A 4.30A 4.40 -3.10 3 7.50 3 107 1485 5.10 5.10 4.50A 4.50A 4.70 -3.30 1 8.00 15 1490 ---- ---- 4.80A 4.80A 5.00 -3.50 8.50 7 69 1495 ---- ---- 5.10A 5.10A 5.40 -3.70 5 9.10 6 9 1500 6.20 6.30 5.30 5.50A 5.70 -4.00 86 9.70 187 1852 1505 ---- ---- 5.80A 5.80A 6.10 -4.20 10.30 3 1510 8.70 8.70 6.10A 6.10A 6.50 -4.50 25 11.00 11 113 1515 9.00 9.00 6.50A 9.30B 6.90 -4.80 25 11.70 12 1520 ---- ---- 6.90A 6.90A 7.30 -5.20 12 12.50 27 93 1525 10.30 10.30 7.40A 7.50A 7.80 -5.50 60 13.30 19 288 1530 11.40 11.40 7.80A 11.60B 8.30 -5.80 3 14.10 86 1535 ---- ---- 8.30A 8.30A 8.80 -6.20 15.00 7 22 1540 9.60 9.60 8.80A 8.80A 9.40 -6.60 7 16.00 23 1545 ---- ---- 9.40A 9.40A 9.90 -7.00 16.90 5 1550 11.90 12.10 10.00A 10.00A 10.60 -7.40 340 18.00 49 687 1555 ---- ---- 10.60A 10.60A 11.30 -7.80 19.10 1 20 1560 ---- ---- 11.30A 11.30A 12.00 -8.30 20.30 10 1565 ---- ---- 12.00A 12.00A 12.80 -8.70 21.50 16 1570 ---- ---- 12.70A 12.70A 13.60 -9.20 22.80 3 26 1575 14.30 14.30 13.50A 13.50A 14.50 -9.70 86 24.20 46 73 1580 ---- ---- 14.40A 14.40A 15.40 -10.30 9 25.70 60 1585 ---- ---- 15.30A 15.30A 16.30 -10.90 27.20 19 1590 ---- ---- 16.20A 16.20A 17.30 -11.50 28.80 4 126 1595 ---- ---- 17.20A 17.20A 18.40 -12.10 30.50 24 1600 26.50 26.50 18.20A 18.30A 19.50 -12.70 78 32.20 103 1124 1605 ---- ---- 19.30A 19.30A 20.70 -13.30 34.00 8 1610 ---- ---- 20.50A 20.50A 21.90 -14.10 36.00 2 296 1615 ---- ---- 21.70A 21.70A 23.20 -14.80 38.00 80 1620 ---- ---- 23.00A 23.00A 24.60 -15.50 1 40.10 62 204 1625 ---- ---- 24.40A 24.40A 26.10 -16.20 1 42.30 43 815 1630 30.80 30.80 25.80A 31.20B 27.60 -17.00 2 44.60 20 119 1635 ---- ---- 27.30A 27.30A 29.20 -17.70 1 46.90 3 124 1640 41.30 41.30 28.90A 28.90A 30.90 -18.40 17 49.30 31 142 1645 ---- ---- 30.50A 30.50A 32.70 -19.10 51.80 20 1650 45.60 45.60 32.20A 38.80B 34.50 -19.80 5 54.30 3 1655 1655 ---- ---- 34.00A 34.00A 36.50 -20.50 57.00 158 1660 39.10 39.30 35.80A 38.80B 38.50 -21.40 10 59.90 2 582 1665 ---- ---- 37.80A 37.80A 40.50 -22.30 62.80 41 1670 50.10 50.10 39.80A 39.90A 42.70 -23.00 18 65.70 1110 1675 ---- ---- 42.00A 42.00A 45.00 -23.80 1 68.80 18 1655 1680 62.90 62.90 44.20A 44.20A 47.30 -24.60 5 71.90 1 80 1685 51.10 51.10 46.50A 51.20B 49.80 -25.30 7 75.10 170 1690 52.40 52.40 48.90A 52.70B 52.30 -26.00 4 78.30 112 1695 ---- ---- 51.40A 51.40A 54.90 -26.80 81.70 39 1700 57.70 57.70 53.90A 54.30B 57.60 -27.50 10 85.10 1 1089 1705 ---- ---- 56.60A 56.60A 60.40 -28.20 88.60 66 1710 ---- ---- 59.30A 59.30A 63.20 -29.00 92.20 177 1715 ---- ---- 62.10A 62.10A 66.20 -29.60 95.80 36 1720 ---- ---- 65.00A 65.00A 69.20 -30.40 99.60 19 1725 ---- ---- 67.90A 67.90A 72.30 -31.10 1 103.40 1 332 1730 ---- ---- 71.00A 71.00A 75.50 -31.70 107.20 1 80 1735 75.90 75.90 74.10A 74.10A 78.80 -32.30 1 111.10 63 1740 ---- ---- 77.30A 77.30A 82.20 -32.80 115.00 789 1745 ---- ---- 80.60A 80.60A 85.60 -33.40 119.00 87 1750 ---- ---- 84.00A 84.00A 89.10 -34.00 1 123.10 943 1755 ---- ---- 87.40A 87.40A 92.60 -34.60 127.20 31 1760 ---- ---- 90.90A 90.90A 96.20 -35.10 131.30 1 165 1765 ---- ---- 94.50A 94.50A 99.80 -35.70 135.50 41 1770 ---- ---- 98.10A 98.10A 103.50 -36.20 139.70 41 1775 ---- ---- 101.70A 101.70A 107.30 -36.60 143.90 1029 1780 ---- ---- 105.50A 105.50A 111.20 -37.00 148.20 99 1785 ---- ---- 109.30A 109.30A 115.10 -37.40 152.50 20 1790 ---- ---- 113.20A 113.20A 119.00 -37.90 156.90 510 1795 ---- ---- 117.10A 117.10A 123.00 -38.20 161.20 2 1800 ---- ---- 121.10A 121.10A 127.10 -38.50 165.60 1566 1805 ---- ---- 125.10A 125.10A 131.20 -38.80 170.00 20 1810 ---- ---- 129.10A 129.10A 135.30 -39.20 174.50 7 1815 ---- ---- 133.20A 133.20A 139.50 -39.50 179.00 192 1820 ---- ---- 137.40A 137.40A 143.70 -39.80 1 183.50 10 1825 ---- ---- 141.60A 141.60A 147.90 -40.10 188.00 877 1830 ---- ---- 145.80A 145.80A 152.20 -40.40 192.60 2 1835 ---- ---- 150.10A 150.10A 156.60 -40.60 197.20 20 1840 ---- ---- 154.40A 154.40A 160.90 -41.00 201.90 8 1845 ---- ---- 158.70A 158.70A 165.30 -41.20 206.50 1850 ---- ---- 163.10A 163.10A 169.80 -41.40 211.20 108 1855 ---- ---- 167.50A 167.50A 174.20 -41.60 215.80 1860 ---- ---- 171.90A 171.90A 178.70 -41.80 220.50 2 1865 ---- ---- 176.30A 176.30A 183.20 -42.00 225.20 11 1870 ---- ---- 180.80A 180.80A 187.70 -42.20 229.90 1875 ---- ---- 185.30A 185.30A 192.30 -42.30 234.60 76 1880 ---- ---- 189.80A 189.80A 196.80 -42.50 239.30 54 1885 ---- ---- 194.40A 194.40A 201.40 -42.60 244.00 1 1890 ---- ---- 198.90A 198.90A 206.10 -42.70 248.80 12 1895 ---- ---- 203.50A 203.50A 210.70 -42.90 253.60 2 1900 ---- ---- 208.10A 208.10A 215.30 -43.10 258.40 431 1905 ---- ---- 212.80A 212.80A 220.00 -43.10 263.10 228 1910 ---- ---- 217.40A 217.40A 224.70 -43.30 268.00 256 1915 ---- ---- 222.10A 222.10A 229.40 -43.40 272.80 1920 ---- ---- 227.50A 227.50A 234.10 -43.50 277.60 7 1925 ---- ---- 231.90A 231.90A 238.90 -43.50 282.40 52 1930 ---- ---- 236.80A 236.80A 243.60 -43.70 287.30 1935 ---- ---- 241.70A 241.70A 248.40 -43.70 292.10 1 1940 ---- ---- 246.40A 246.40A 253.10 -43.90 297.00 1 1945 ---- ---- 251.10A 251.10A 257.90 -44.00 301.90 1950 263.00 263.00 255.20A 268.30B 262.70 -44.00 7 306.70 11 1955 ---- ---- 260.70A 260.70A 267.50 -44.10 311.60 1960 ---- ---- 265.50A 265.50A 272.30 -44.20 316.50 1 1965 ---- ---- 270.10A 270.10A 277.10 -44.30 321.40 1 1970 ---- ---- 275.00A 275.00A 281.90 -44.40 326.30 3 1975 ---- ---- 279.90A 279.90A 286.80 -44.40 331.20 38 1980 ---- ---- 284.80A 284.80A 291.60 -44.50 336.10 1985 ---- ---- 289.50A 289.50A 296.50 -44.50 341.00 100 1990 ---- ---- 294.40A 294.40A 301.30 -44.60 345.90 1995 ---- ---- 299.20A 299.20A 306.20 -44.70 350.90 1 2000 ---- ---- 303.30A 303.30A 311.10 -44.70 355.80 219 2005 ---- ---- 309.00A 309.00A 315.90 -44.80 360.70 2 2010 ---- ---- 313.90A 313.90A 320.80 -44.90 365.70 2015 ---- ---- 318.70A 318.70A 325.70 -44.90 370.60 2020 ---- ---- 323.40A 323.40A 330.60 -45.00 375.60 2025 ---- ---- 328.40A 328.40A 335.50 -45.00 380.50 102 2030 ---- ---- 333.30A 333.30A 340.40 -45.10 385.50 2035 ---- ---- 338.20A 338.20A 345.30 -45.10 390.40 2040 ---- ---- 343.20A 343.20A 350.20 -45.20 395.40 2045 ---- ---- 348.10A 348.10A 355.20 -45.10 400.30 2050 ---- ---- 352.20A 352.20A 360.10 -45.20 405.30 151 2055 ---- ---- 358.10A 358.10A 365.00 -45.30 410.30 2060 ---- ---- 362.90A 362.90A 370.00 -45.20 415.20 2065 ---- ---- 367.80A 367.80A 374.90 -45.30 420.20 2070 ---- ---- 372.70A 372.70A 379.80 -45.40 425.20 1 2075 ---- ---- 377.80A 377.80A 384.80 -45.40 430.20 2080 ---- ---- 382.60A 382.60A 389.70 -45.40 435.10 2 2085 ---- ---- 387.50A 387.50A 394.70 -45.40 440.10 2090 ---- ---- 392.50A 392.50A 399.70 -45.40 445.10 2095 ---- ---- 397.40A 397.40A 404.60 -45.50 450.10 2100 ---- ---- 401.40A 401.40A 409.60 -45.50 455.10 20 2105 ---- ---- 407.30A 407.30A 414.50 -45.60 460.10 2110 ---- ---- 412.20A 412.20A 419.50 -45.60 465.10 2115 ---- ---- 417.20A 417.20A 424.50 -45.60 470.10 2120 ---- ---- 422.40A 422.40A 429.50 -45.60 475.10 2125 ---- ---- 427.20A 427.20A 434.50 -45.60 480.10 2130 ---- ---- 432.20A 432.20A 439.40 -45.70 485.10 2135 ---- ---- 437.10A 437.10A 444.40 -45.70 490.10 2140 ---- ---- 442.20A 442.20A 449.40 -45.70 495.10 2145 ---- ---- 447.20A 447.20A 454.40 -45.70 500.10 2150 ---- ---- 451.20A 451.20A 459.40 -45.70 505.10 2155 ---- ---- 457.00A 457.00A 464.40 -45.70 510.10 2160 ---- ---- 462.10A 462.10A 469.40 -45.70 515.10 2165 ---- ---- 467.10A 467.10A 474.40 -45.70 520.10 2170 ---- ---- 472.00A 472.00A 479.40 -45.70 525.10 2175 ---- ---- 477.00A 477.00A 484.40 -45.70 530.10 2180 ---- ---- 482.10A 482.10A 489.40 -45.70 535.10 2185 ---- ---- 486.90A 486.90A 494.40 -45.70 540.10 2190 ---- ---- 492.00A 492.00A 499.40 -45.70 545.10 2195 ---- ---- 497.00A 497.00A 504.40 -45.70 550.10 2200 ---- ---- 501.90A 501.90A 509.40 -45.70 555.10 1 2205 ---- ---- 506.90A 506.90A 514.40 -45.70 560.10 2210 ---- ---- 511.90A 511.90A 519.40 -45.70 565.10 2215 ---- ---- 516.90A 516.90A 524.40 -45.70 570.10 2220 ---- ---- 521.90A 521.90A 529.40 -45.70 575.10 2225 ---- ---- 527.00A 527.00A 534.40 -45.70 580.10 2230 ---- ---- 531.90A 531.90A 539.40 -45.70 585.10 2235 ---- ---- 537.00A 537.00A 544.40 -45.70 590.10 2240 ---- ---- 542.00A 542.00A 549.40 -45.70 595.10 2245 ---- ---- 546.90A 546.90A 554.40 -45.70 600.10 2250 ---- ---- 551.90A 551.90A 559.40 -45.70 605.10 2255 ---- ---- 557.00A 557.00A 564.40 -45.70 610.10 2260 ---- ---- 562.00A 562.00A 569.40 -45.70 615.10 2265 ---- ---- 567.00A 567.00A 574.40 -45.70 620.10 2270 ---- ---- 571.90A 571.90A 579.40 -45.70 625.10 2275 ---- ---- 576.90A 576.90A 584.40 -45.70 630.10 2280 ---- ---- 581.90A 581.90A 589.40 -45.70 635.10 2290 ---- ---- 592.00A 592.00A 599.40 -45.70 645.10 2300 ---- ---- 602.00A 602.00A 609.40 -45.70 655.10 2310 ---- ---- 612.00A 612.00A 619.40 -45.70 665.10 2320 ---- ---- 622.00A 622.00A 629.40 -45.70 675.10 2325 ---- ---- 626.90A 626.90A 634.40 -45.70 680.10 2330 ---- ---- 631.90A 631.90A 639.40 -45.70 685.10 2340 ---- ---- 641.90A 641.90A 649.40 -45.70 695.10 2350 ---- ---- 652.00A 652.00A 659.40 -45.70 705.10 2360 ---- ---- 662.10A 662.10A 669.40 -45.70 715.10 2375 ---- ---- 677.10A 677.10A 684.40 -45.70 730.10 2400 ---- ---- 701.90A 701.90A 709.40 -45.70 755.10 2425 ---- ---- 726.90A 726.90A 734.40 -45.70 780.10 2450 ---- ---- 752.00A 752.00A 759.40 -45.70 805.10 2475 ---- ---- 777.50A 777.50A 784.40 -45.70 830.10 2500 ---- ---- 801.90A 801.90A 809.40 -45.70 855.10 5 2525 ---- ---- 827.00A 827.00A 834.40 -45.70 880.10 2550 ---- ---- 852.10A 852.10A 859.40 -45.70 905.10 2650 ---- ---- 952.50A 952.50A 959.40 -45.70 1005.10 3000 ---- ---- 1302.60A 1302.60A 1309.40 -45.70 1355.10 3200 ---- ---- 1502.40A 1502.40A 1509.40 -45.70 1555.10 3500 ---- ---- 1802.50A 1802.50A 1809.40 -45.70 1855.10 4000 ---- ---- 2302.60A 2302.60A 2309.40 -45.70 2355.10 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.20 .40 1025 ---- ---- ---- ---- .20 -.20 .40 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .30 -.20 .50 1100 ---- ---- ---- ---- .40 -.20 .60 1125 ---- ---- ---- ---- .40 -.20 .60 20 1150 ---- ---- ---- ---- .50 -.20 .70 40 1175 ---- ---- .70A .70A .60 -.20 .80 122 1200 ---- ---- .80A .80A .60 -.30 6 .90 1 7801 1225 ---- ---- .90A .90A .70 -.40 1.10 93 1250 ---- ---- 1.00A 1.00A .90 -.30 1.20 616 1275 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 32 1300 1.60 1.60 1.30 1.30 1.30 -.50 3 1.80 1907 1325 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 62 1350 ---- ---- 2.00A 2.00A 1.90 -.90 2.80 45 1360 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 3 1370 ---- ---- 2.30A 2.30A 2.30 -1.10 3.40 1 1375 2.50 2.50 2.40A 2.40A 2.40 -1.20 20 3.60 9 1380 ---- ---- 2.60A 2.60A 2.50 -1.20 3.70 1390 ---- ---- 2.80A 2.80A 2.80 -1.30 4.10 1 1400 4.10 4.10 3.10 3.10 3.10 -1.50 262 4.60 302 955 1410 ---- ---- 3.40A 3.40A 3.40 -1.60 1 5.00 1420 ---- ---- 3.70A 3.70A 3.80 -1.80 5.60 1 4 1425 ---- ---- 3.90A 3.90A 3.90 -2.00 1 5.90 44 1430 ---- ---- 4.10A 4.10A 4.10 -2.10 6.20 1440 ---- ---- 4.50A 4.50A 4.60 -2.20 6.80 6 1450 5.20 5.20 4.90A 4.90A 5.00 -2.60 3 7.60 1 41 1460 5.20 5.20 5.20 5.30B 5.60 -2.80 2 8.40 405 1465 ---- ---- 5.70A 5.70A 5.90 -2.90 8.80 1470 ---- ---- 6.00A 6.00A 6.20 -3.10 9.30 1 168 1475 ---- ---- 6.30A 6.30A 6.50 -3.30 9.80 10 1480 ---- ---- 6.60A 6.60A 6.80 -3.50 10.30 49 1485 ---- ---- 6.90A 6.90A 7.20 -3.60 10.80 10 1490 ---- ---- 7.30A 7.30A 7.60 -3.80 11.40 5 1495 ---- ---- 7.70A 7.70A 8.00 -4.00 12.00 1500 12.10 12.10 8.10A 8.10A 8.40 -4.30 15 12.70 22 1168 1505 ---- ---- 8.50A 8.50A 8.80 -4.60 13.40 10 1510 ---- ---- 8.90A 8.90A 9.30 -4.80 14.10 75 1515 ---- ---- 9.40A 9.40A 9.80 -5.10 14.90 2 1520 ---- ---- 9.80A 9.80A 10.30 -5.40 15.70 6 1525 ---- ---- 10.40A 10.40A 10.80 -5.70 16.50 10 18 1530 ---- ---- 10.90A 10.90A 11.40 -6.10 17.50 6 1535 ---- ---- 11.50A 11.50A 12.00 -6.40 18.40 2 1540 ---- ---- 12.10A 12.10A 12.60 -6.80 19.40 1 30 1545 ---- ---- 12.70A 12.70A 13.30 -7.20 20.50 1550 ---- ---- 13.30A 13.30A 14.00 -7.60 12 21.60 2 166 1555 ---- ---- 14.00A 14.00A 14.70 -8.00 22.70 5 1560 ---- ---- 14.80A 14.80A 15.50 -8.40 26 23.90 8 1565 ---- ---- 15.60A 15.60A 16.30 -8.90 25.20 1 9 1570 ---- ---- 16.40A 16.40A 17.20 -9.30 26.50 5 1575 ---- ---- 17.20A 17.20A 18.10 -9.70 27.80 302 304 1580 ---- ---- 18.10A 18.10A 19.10 -10.20 29.30 5 1585 ---- ---- 19.10A 19.10A 20.10 -10.60 30.70 6 1590 ---- ---- 20.10A 20.10A 21.10 -11.20 32.30 39 1595 ---- ---- 21.10A 21.10A 22.20 -11.70 33.90 62 1600 24.00 24.00 22.20A 24.50B 23.40 -12.20 6 35.60 3608 1605 ---- ---- 23.30A 23.30A 24.60 -12.80 37.40 3 1610 ---- ---- 24.50A 24.50A 25.90 -13.30 39.20 15 1615 ---- ---- 25.70A 25.70A 27.20 -13.90 41.10 2 1620 ---- ---- 27.00A 27.00A 28.60 -14.40 43.00 80 1625 ---- ---- 28.40A 28.40A 30.00 -15.10 45.10 116 1630 ---- ---- 29.80A 29.80A 31.50 -15.70 47.20 395 1635 42.10 42.10 31.30A 31.30A 33.10 -16.30 3 49.40 29 1640 ---- ---- 32.80A 32.80A 34.70 -17.00 51.70 3 1645 46.20 46.20 34.50A 34.50A 36.40 -17.60 20 54.00 17 1650 52.40 52.40 36.20A 36.30A 38.20 -18.20 3 56.40 781 1655 ---- ---- 37.90A 37.90A 40.00 -18.90 58.90 9 1660 ---- ---- 39.70A 39.70A 42.00 -19.50 61.50 1 20 1665 44.10 44.10 41.60A 46.00B 43.90 -20.20 1 64.10 40 1670 ---- ---- 43.50A 43.50A 46.00 -20.90 39 66.90 72 1675 ---- ---- 45.50A 45.50A 48.20 -21.40 69.60 181 1680 ---- ---- 47.60A 47.60A 50.40 -22.10 72.50 206 1685 ---- ---- 49.70A 49.70A 52.70 -22.80 75.50 55 1690 ---- ---- 52.00A 52.00A 55.00 -23.50 78.50 205 1695 ---- ---- 54.30A 54.30A 57.50 -24.10 81.60 5 1700 74.00 74.00 56.70A 62.50B 60.00 -24.70 5 84.70 1 297 1705 ---- ---- 59.10A 59.10A 62.50 -25.40 87.90 13 1710 ---- ---- 61.60A 61.60A 65.20 -26.00 4 91.20 108 1715 ---- ---- 64.20A 64.20A 67.90 -26.70 94.60 3 5 1720 ---- ---- 66.90A 66.90A 70.60 -27.40 98.00 3 18 1725 ---- ---- 69.70A 69.70A 73.50 -27.90 101.40 6000 1730 ---- ---- 72.50A 72.50A 76.40 -28.60 105.00 2 1735 ---- ---- 75.30A 75.30A 79.40 -29.20 108.60 11 1740 ---- ---- 78.30A 78.30A 82.40 -29.80 112.20 1745 ---- ---- 81.30A 81.30A 85.60 -30.30 115.90 15 1750 ---- ---- 84.40A 84.40A 88.80 -30.80 119.60 686 1755 ---- ---- 87.60A 87.60A 92.00 -31.40 123.40 17 1760 ---- ---- 90.80A 90.80A 95.40 -31.90 127.30 50 1765 ---- ---- 94.00A 94.00A 98.80 -32.40 131.20 6 1770 ---- ---- 97.40A 97.40A 102.20 -32.90 135.10 5 1775 ---- ---- 100.80A 100.80A 105.70 -33.40 139.10 81 1780 ---- ---- 104.20A 104.20A 109.30 -33.80 143.10 10 1785 ---- ---- 107.80A 107.80A 112.90 -34.20 147.10 21 1790 ---- ---- 111.30A 111.30A 116.60 -34.60 151.20 1795 ---- ---- 114.90A 114.90A 120.30 -35.10 155.40 1800 ---- ---- 118.60A 118.60A 124.00 -35.50 159.50 10 1805 ---- ---- 122.30A 122.30A 127.80 -35.90 163.70 1810 ---- ---- 126.10A 126.10A 131.70 -36.30 168.00 21 1815 ---- ---- 129.90A 129.90A 135.60 -36.70 172.30 1820 ---- ---- 133.80A 133.80A 139.50 -37.10 176.60 2 1825 ---- ---- 137.70A 137.70A 143.50 -37.40 180.90 20 1830 ---- ---- 141.70A 141.70A 147.50 -37.70 185.20 75 1835 ---- ---- 145.70A 145.70A 151.60 -38.00 189.60 1840 ---- ---- 149.70A 149.70A 155.70 -38.30 194.00 123 1845 ---- ---- 153.80A 153.80A 159.80 -38.60 198.40 1850 ---- ---- 157.90A 157.90A 164.00 -38.90 202.90 253 1855 ---- ---- 162.00A 162.00A 168.20 -39.20 207.40 1860 ---- ---- 166.20A 166.20A 172.40 -39.40 211.80 1865 ---- ---- 170.40A 170.40A 176.70 -39.60 216.30 1 1870 ---- ---- 174.60A 174.60A 181.00 -39.90 220.90 1875 ---- ---- 178.90A 178.90A 185.30 -40.10 225.40 7 1880 ---- ---- 183.20A 183.20A 189.60 -40.40 230.00 1885 ---- ---- 187.50A 187.50A 194.00 -40.50 234.50 1890 ---- ---- 191.90A 191.90A 198.40 -40.70 239.10 1895 ---- ---- 196.30A 196.30A 202.80 -40.90 243.70 1900 ---- ---- 200.70A 200.70A 207.30 -41.00 248.30 170 1905 ---- ---- 205.10A 205.10A 211.70 -41.30 253.00 1 1910 ---- ---- 209.50A 209.50A 216.20 -41.40 257.60 1915 ---- ---- 214.00A 214.00A 220.70 -41.60 262.30 6 1920 ---- ---- 218.40A 218.40A 225.20 -41.80 267.00 1925 ---- ---- 222.90A 222.90A 229.80 -41.90 271.70 21 1930 ---- ---- 227.50A 227.50A 234.30 -42.10 276.40 1935 ---- ---- 232.00A 232.00A 238.90 -42.20 281.10 1 1940 ---- ---- 236.50A 236.50A 243.50 -42.30 285.80 70 1945 ---- ---- 241.10A 241.10A 248.10 -42.40 290.50 1950 ---- ---- 245.70A 245.70A 252.70 -42.50 295.20 1955 ---- ---- 250.30A 250.30A 257.30 -42.70 300.00 1 1960 ---- ---- 254.90A 254.90A 262.00 -42.70 304.70 3 1965 ---- ---- 259.60A 259.60A 266.60 -42.90 309.50 1970 ---- ---- 264.20A 264.20A 271.30 -43.00 314.30 1975 ---- ---- 268.90A 268.90A 276.00 -43.10 319.10 1980 ---- ---- 273.50A 273.50A 280.70 -43.20 323.90 1985 ---- ---- 278.20A 278.20A 285.40 -43.30 328.70 1990 ---- ---- 282.90A 282.90A 290.10 -43.40 333.50 1995 ---- ---- 288.40A 288.40A 294.80 -43.50 338.30 2000 ---- ---- 292.30A 292.30A 299.60 -43.60 343.20 1 2005 ---- ---- 297.90A 297.90A 304.30 -43.70 348.00 2010 ---- ---- 302.50A 302.50A 309.10 -43.70 352.80 2015 ---- ---- 307.30A 307.30A 313.90 -43.80 357.70 2020 ---- ---- 312.00A 312.00A 318.60 -43.90 362.50 2025 ---- ---- 316.80A 316.80A 323.40 -44.00 367.40 2030 ---- ---- 321.70A 321.70A 328.20 -44.00 372.20 2035 ---- ---- 326.30A 326.30A 333.00 -44.10 377.10 2040 ---- ---- 331.10A 331.10A 337.80 -44.20 382.00 2045 ---- ---- 336.10A 336.10A 342.60 -44.30 386.90 2050 ---- ---- 340.00A 340.00A 347.50 -44.20 391.70 2055 ---- ---- 345.50A 345.50A 352.30 -44.30 396.60 2060 ---- ---- 350.30A 350.30A 357.10 -44.40 401.50 2065 ---- ---- 355.80A 355.80A 362.00 -44.40 406.40 2070 ---- ---- 360.20A 360.20A 366.80 -44.50 411.30 2075 ---- ---- 365.00A 365.00A 371.70 -44.60 416.30 2080 ---- ---- 369.90A 369.90A 376.50 -44.70 421.20 2085 ---- ---- 374.70A 374.70A 381.40 -44.70 426.10 2090 ---- ---- 379.60A 379.60A 386.30 -44.70 431.00 2095 ---- ---- 384.80A 384.80A 391.20 -44.70 435.90 2100 ---- ---- 388.50A 388.50A 396.00 -44.90 440.90 2105 ---- ---- 394.10A 394.10A 400.90 -44.90 445.80 2110 ---- ---- 399.50A 399.50A 405.80 -44.90 450.70 2115 ---- ---- 403.90A 403.90A 410.70 -45.00 455.70 2120 ---- ---- 409.20A 409.20A 415.60 -45.00 460.60 2125 ---- ---- 414.10A 414.10A 420.50 -45.10 465.60 3 2130 ---- ---- 419.00A 419.00A 425.40 -45.10 470.50 2135 ---- ---- 423.90A 423.90A 430.30 -45.20 475.50 2140 ---- ---- 428.40A 428.40A 435.30 -45.10 480.40 2145 ---- ---- 433.30A 433.30A 440.20 -45.20 485.40 2150 ---- ---- 437.40A 437.40A 445.10 -45.20 490.30 10 2155 ---- ---- 443.20A 443.20A 450.00 -45.30 495.30 2160 ---- ---- 448.10A 448.10A 455.00 -45.30 500.30 2165 ---- ---- 453.40A 453.40A 459.90 -45.30 505.20 2170 ---- ---- 457.90A 457.90A 464.80 -45.40 510.20 2175 ---- ---- 462.90A 462.90A 469.80 -45.40 515.20 7 2180 ---- ---- 468.00A 468.00A 474.70 -45.50 520.20 2185 ---- ---- 472.70A 472.70A 479.70 -45.40 525.10 2190 ---- ---- 477.80A 477.80A 484.60 -45.50 530.10 2195 ---- ---- 482.70A 482.70A 489.60 -45.50 535.10 2200 ---- ---- 486.60A 486.60A 494.60 -45.50 540.10 8 2205 ---- ---- 492.60A 492.60A 499.50 -45.60 545.10 2210 ---- ---- 497.50A 497.50A 504.50 -45.60 550.10 2215 ---- ---- 502.40A 502.40A 509.50 -45.60 555.10 2220 ---- ---- 507.40A 507.40A 514.40 -45.70 560.10 2225 ---- ---- 512.40A 512.40A 519.40 -45.70 565.10 2230 ---- ---- 517.50A 517.50A 524.40 -45.70 570.10 2235 ---- ---- 522.30A 522.30A 529.40 -45.70 575.10 2240 ---- ---- 527.70A 527.70A 534.30 -45.80 580.10 2245 ---- ---- 532.40A 532.40A 539.30 -45.80 585.10 2250 ---- ---- 536.30A 536.30A 544.30 -45.80 590.10 2255 ---- ---- 542.20A 542.20A 549.30 -45.80 595.10 2260 ---- ---- 547.10A 547.10A 554.30 -45.80 600.10 2265 ---- ---- 552.20A 552.20A 559.30 -45.80 605.10 2270 ---- ---- 557.10A 557.10A 564.30 -45.80 610.10 2275 ---- ---- 562.10A 562.10A 569.30 -45.80 615.10 2280 ---- ---- 567.30A 567.30A 574.30 -45.80 620.10 2290 ---- ---- 577.20A 577.20A 584.30 -45.80 630.10 2300 ---- ---- 586.00A 586.00A 594.30 -45.80 640.10 1 2305 ---- ---- 592.10A 592.10A 599.30 -45.80 645.10 2310 ---- ---- 597.10A 597.10A 604.30 -45.80 650.10 2320 ---- ---- 607.40A 607.40A 614.30 -45.80 660.10 2325 ---- ---- 612.20A 612.20A 619.30 -45.80 665.10 2330 ---- ---- 617.20A 617.20A 624.30 -45.80 670.10 2340 ---- ---- 627.20A 627.20A 634.30 -45.80 680.10 2350 ---- ---- 637.10A 637.10A 644.30 -45.80 690.10 2360 ---- ---- 647.60A 647.60A 654.30 -45.80 700.10 2370 ---- ---- 657.50A 657.50A 664.30 -45.80 710.10 2375 ---- ---- 662.60A 662.60A 669.30 -45.80 715.10 2400 ---- ---- 687.50A 687.50A 694.30 -45.80 740.10 2425 ---- ---- 712.40A 712.40A 719.30 -45.80 765.10 2450 ---- ---- 737.40A 737.40A 744.30 -45.80 790.10 2475 ---- ---- 762.70A 762.70A 769.30 -45.80 815.10 2500 ---- ---- 787.70A 787.70A 794.30 -45.80 840.10 2525 ---- ---- 812.70A 812.70A 819.30 -45.80 865.10 2550 ---- ---- 837.30A 837.30A 844.30 -45.80 890.10 2600 ---- ---- 887.50A 887.50A 894.30 -45.80 940.10 2650 ---- ---- 937.50A 937.50A 944.30 -45.80 990.10 2700 ---- ---- 987.40A 987.40A 994.30 -45.80 1040.10 2750 ---- ---- 1037.40A 1037.40A 1044.30 -45.80 1090.10 2800 ---- ---- 1087.80A 1087.80A 1094.30 -45.80 1140.10 2850 ---- ---- 1137.50A 1137.50A 1144.30 -45.80 1190.10 2900 ---- ---- 1187.50A 1187.50A 1194.30 -45.80 1240.10 2950 ---- ---- 1237.60A 1237.60A 1244.30 -45.80 1290.10 3000 ---- ---- 1287.90A 1287.90A 1294.30 -45.80 1340.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 1075 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .70 -.20 .90 77 1125 ---- ---- .90A .90A .80 -.20 1.00 11 1150 ---- ---- 1.00A 1.00A .90 -.30 1.20 50 1175 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 23 72 1200 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 2062 1225 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 1250 ---- ---- 1.70A 1.70A 1.60 -.60 1 2.20 60 1275 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 2 1300 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 220 1325 ---- ---- 2.90A 2.90A 2.80 -1.00 3.80 24 1350 ---- ---- 3.50A 3.50A 3.40 -1.20 4.60 41 1360 ---- ---- 3.70A 3.70A 3.70 -1.40 5.10 220 1370 ---- ---- 4.00A 4.00A 4.00 -1.50 5.50 1 1375 ---- ---- 4.20A 4.20A 4.20 -1.60 5.80 28 1380 ---- ---- 4.40A 4.40A 4.40 -1.60 6.00 1390 ---- ---- 4.70A 4.70A 4.80 -1.80 6.60 1400 6.70 6.70 5.20A 5.20A 5.20 -2.00 71 7.20 1 234 1410 ---- ---- 5.60A 5.60A 5.70 -2.20 7.90 1420 ---- ---- 6.10A 6.10A 6.20 -2.40 8.60 1425 ---- ---- 6.40A 6.40A 6.50 -2.50 9.00 161 1430 ---- ---- 6.60A 6.60A 6.80 -2.60 9.40 3 1440 ---- ---- 7.20A 7.20A 7.40 -3.00 10.40 1450 ---- ---- 7.90A 7.90A 8.00 -3.30 11.30 6 53 1460 ---- ---- 8.60A 8.60A 8.80 -3.60 12.40 1465 ---- ---- 9.00A 9.00A 9.20 -3.80 13.00 1470 ---- ---- 9.40A 9.40A 9.60 -4.00 13.60 1475 12.20 12.20 9.80A 12.40B 10.00 -4.30 1 14.30 1 500 1480 ---- ---- 10.20A 10.20A 10.50 -4.50 15.00 1 1485 ---- ---- 10.70A 10.70A 11.00 -4.70 15.70 1490 ---- ---- 11.10A 11.10A 11.50 -4.90 16.40 25 1495 ---- ---- 11.60A 11.60A 12.00 -5.20 17.20 1500 16.00 16.00 12.20A 12.20A 12.50 -5.50 49 18.00 1 1018 1505 17.20 17.20 12.70A 12.70A 13.10 -5.70 1 18.80 1 1 1510 ---- ---- 13.30A 13.30A 13.70 -6.00 19.70 6 1515 ---- ---- 13.90A 13.90A 14.30 -6.40 20.70 1520 ---- ---- 14.50A 14.50A 15.00 -6.60 21.60 1525 ---- ---- 15.10A 15.10A 15.70 -6.90 1 22.60 2 1530 ---- ---- 15.80A 15.80A 16.40 -7.30 23.70 1535 ---- ---- 16.60A 16.60A 17.20 -7.60 24.80 51 1540 ---- ---- 17.30A 17.30A 18.00 -8.00 26.00 25 1545 ---- ---- 18.10A 18.10A 18.80 -8.40 27.20 1550 ---- ---- 18.90A 18.90A 19.60 -8.80 6 28.40 1 1113 1555 ---- ---- 19.80A 19.80A 20.60 -9.10 29.70 1560 ---- ---- 20.70A 20.70A 21.50 -9.60 31.10 1565 ---- ---- 21.60A 21.60A 22.50 -10.00 32.50 1 1570 ---- ---- 22.60A 22.60A 23.50 -10.50 34.00 8 1575 ---- ---- 23.60A 23.60A 24.60 -10.90 35.50 411 1580 ---- ---- 24.70A 24.70A 25.70 -11.40 37.10 1585 ---- ---- 25.80A 25.80A 26.90 -11.80 38.70 25 1590 ---- ---- 26.90A 26.90A 28.10 -12.30 40.40 26 1595 ---- ---- 28.10A 28.10A 29.40 -12.80 42.20 1600 ---- ---- 29.40A 29.40A 30.80 -13.20 21 44.00 460 1605 ---- ---- 30.70A 30.70A 32.10 -13.80 45.90 3 1610 ---- ---- 32.10A 32.10A 33.60 -14.30 47.90 3 1615 ---- ---- 33.50A 33.50A 35.10 -14.80 49.90 1620 ---- ---- 35.00A 35.00A 36.60 -15.40 52.00 3 37 1625 ---- ---- 36.50A 36.50A 38.20 -15.90 54.10 57 1630 ---- ---- 38.10A 38.10A 39.90 -16.40 56.30 111 1635 ---- ---- 39.70A 39.70A 41.60 -17.00 58.60 1640 ---- ---- 41.40A 41.40A 43.40 -17.50 60.90 20 1645 ---- ---- 43.10A 43.10A 45.20 -18.10 63.30 12 1650 ---- ---- 44.90A 44.90A 47.10 -18.70 65.80 200 473 1655 ---- ---- 46.80A 46.80A 49.10 -19.30 68.40 1660 ---- ---- 48.70A 48.70A 51.10 -19.80 70.90 2 1665 ---- ---- 50.70A 50.70A 53.20 -20.40 73.60 20 1670 ---- ---- 52.80A 52.80A 55.30 -21.00 76.30 12 1675 ---- ---- 54.90A 54.90A 57.60 -21.50 79.10 90 1680 ---- ---- 57.10A 57.10A 59.80 -22.20 82.00 5 1685 ---- ---- 59.30A 59.30A 62.20 -22.70 4 84.90 6 1690 ---- ---- 61.60A 61.60A 64.60 -23.30 87.90 4 1695 ---- ---- 64.00A 64.00A 67.10 -23.80 90.90 1700 ---- ---- 66.40A 66.40A 69.60 -24.40 94.00 331 1705 ---- ---- 68.90A 68.90A 72.20 -25.00 97.20 225 1710 ---- ---- 71.50A 71.50A 74.90 -25.50 100.40 1715 ---- ---- 74.10A 74.10A 77.60 -26.10 103.70 250 1720 ---- ---- 76.80A 76.80A 80.40 -26.60 107.00 6 1725 ---- ---- 79.60A 79.60A 83.30 -27.10 110.40 178 1730 ---- ---- 82.40A 82.40A 86.20 -27.70 113.90 1 1735 ---- ---- 85.30A 85.30A 89.20 -28.20 117.40 1740 ---- ---- 88.20A 88.20A 92.20 -28.70 120.90 5 1745 ---- ---- 91.20A 91.20A 95.30 -29.20 124.50 1 1750 ---- ---- 94.30A 94.30A 98.50 -29.70 128.20 157 1755 ---- ---- 97.40A 97.40A 101.70 -30.20 131.90 1760 ---- ---- 100.60A 100.60A 104.90 -30.70 135.60 51 1765 ---- ---- 103.80A 103.80A 108.30 -31.10 139.40 1770 ---- ---- 107.10A 107.10A 111.60 -31.60 143.20 4 1775 ---- ---- 110.40A 110.40A 115.10 -32.00 147.10 154 1780 ---- ---- 113.80A 113.80A 118.50 -32.50 151.00 1785 ---- ---- 117.30A 117.30A 122.10 -32.80 154.90 1790 ---- ---- 120.70A 120.70A 125.70 -33.20 158.90 1795 ---- ---- 124.30A 124.30A 129.30 -33.60 162.90 1800 ---- ---- 127.90A 127.90A 132.90 -34.00 166.90 277 1805 ---- ---- 131.50A 131.50A 136.60 -34.40 171.00 5 1810 ---- ---- 135.20A 135.20A 140.40 -34.70 175.10 1815 ---- ---- 138.90A 138.90A 144.20 -35.00 179.20 1820 ---- ---- 142.60A 142.60A 148.00 -35.40 183.40 1825 ---- ---- 146.40A 146.40A 151.90 -35.70 187.60 7 1830 ---- ---- 150.30A 150.30A 155.80 -36.00 191.80 30 1835 ---- ---- 154.10A 154.10A 159.70 -36.30 196.00 1840 ---- ---- 158.00A 158.00A 163.70 -36.60 200.30 1845 ---- ---- 162.00A 162.00A 167.70 -36.90 204.60 1850 ---- ---- 166.00A 166.00A 171.80 -37.10 208.90 14 1855 ---- ---- 170.00A 170.00A 175.80 -37.50 213.30 1860 ---- ---- 174.00A 174.00A 179.90 -37.80 217.70 1865 ---- ---- 178.10A 178.10A 184.10 -38.00 222.10 1870 ---- ---- 182.20A 182.20A 188.20 -38.30 226.50 15 1875 ---- ---- 186.40A 186.40A 192.40 -38.50 230.90 15 1880 ---- ---- 190.50A 190.50A 196.60 -38.80 235.40 1 1885 ---- ---- 194.70A 194.70A 200.90 -38.90 239.80 1890 ---- ---- 199.00A 199.00A 205.20 -39.10 244.30 1 1895 ---- ---- 203.20A 203.20A 209.40 -39.40 248.80 1900 ---- ---- 207.50A 207.50A 213.70 -39.70 253.40 9 1905 ---- ---- 211.80A 211.80A 218.10 -39.80 257.90 1 1910 ---- ---- 216.10A 216.10A 222.40 -40.00 262.40 1915 ---- ---- 220.40A 220.40A 226.80 -40.20 267.00 1920 ---- ---- 224.80A 224.80A 231.20 -40.40 271.60 1925 ---- ---- 229.10A 229.10A 235.60 -40.60 276.20 20 1930 ---- ---- 233.50A 233.50A 240.00 -40.70 280.70 1 1935 ---- ---- 238.00A 238.00A 244.50 -40.90 285.40 1 1940 ---- ---- 242.40A 242.40A 248.90 -41.10 290.00 1945 ---- ---- 246.80A 246.80A 253.40 -41.20 294.60 1950 ---- ---- 251.30A 251.30A 257.90 -41.30 299.20 8 1955 ---- ---- 255.80A 255.80A 262.40 -41.50 303.90 1960 ---- ---- 260.30A 260.30A 267.00 -41.60 308.60 1965 ---- ---- 264.80A 264.80A 271.50 -41.70 313.20 1970 ---- ---- 269.40A 269.40A 276.10 -41.80 317.90 1975 ---- ---- 273.90A 273.90A 280.70 -41.90 322.60 11 1980 ---- ---- 278.50A 278.50A 285.20 -42.10 327.30 1 1985 ---- ---- 283.10A 283.10A 289.80 -42.20 332.00 1990 ---- ---- 287.60A 287.60A 294.50 -42.20 336.70 1 1995 ---- ---- 292.20A 292.20A 299.10 -42.40 341.50 2000 ---- ---- 296.90A 296.90A 303.70 -42.50 346.20 1 2005 ---- ---- 301.50A 301.50A 308.40 -42.60 351.00 2010 ---- ---- 306.10A 306.10A 313.00 -42.70 355.70 2015 ---- ---- 310.80A 310.80A 317.70 -42.80 360.50 2020 ---- ---- 315.40A 315.40A 322.40 -42.90 365.30 2025 ---- ---- 320.10A 320.10A 327.10 -42.90 370.00 2030 ---- ---- 324.80A 324.80A 331.80 -43.00 374.80 2035 339.10 339.10 329.50A 342.10B 336.50 -43.10 1 379.60 2040 341.60 341.60 334.20A 345.90B 341.20 -43.20 1 384.40 2045 ---- ---- 338.90A 338.90A 345.90 -43.30 389.20 2050 ---- ---- 343.60A 343.60A 350.60 -43.40 394.00 2055 ---- ---- 349.00A 349.00A 355.40 -43.40 398.80 2060 ---- ---- 353.90A 353.90A 360.10 -43.50 403.60 2065 ---- ---- 359.10A 359.10A 364.90 -43.60 408.50 2070 ---- ---- 363.30A 363.30A 369.70 -43.60 413.30 2075 ---- ---- 368.10A 368.10A 374.40 -43.70 418.10 2080 ---- ---- 372.90A 372.90A 379.20 -43.80 423.00 2085 ---- ---- 377.70A 377.70A 384.00 -43.80 427.80 2090 ---- ---- 382.40A 382.40A 388.80 -43.90 432.70 2095 ---- ---- 387.20A 387.20A 393.60 -43.90 437.50 2100 ---- ---- 391.20A 391.20A 398.40 -44.00 442.40 3 2105 ---- ---- 396.80A 396.80A 403.20 -44.10 447.30 2110 ---- ---- 401.60A 401.60A 408.00 -44.20 452.20 2115 ---- ---- 406.50A 406.50A 412.80 -44.30 457.10 2120 ---- ---- 411.30A 411.30A 417.70 -44.20 461.90 2125 ---- ---- 416.00A 416.00A 422.50 -44.30 466.80 2130 ---- ---- 421.40A 421.40A 427.40 -44.30 471.70 2135 ---- ---- 426.20A 426.20A 432.20 -44.40 476.60 2140 ---- ---- 430.80A 430.80A 437.10 -44.40 481.50 2145 ---- ---- 435.80A 435.80A 441.90 -44.50 486.40 2150 ---- ---- 439.50A 439.50A 446.80 -44.50 491.30 24 2155 ---- ---- 445.70A 445.70A 451.60 -44.60 496.20 2160 ---- ---- 450.40A 450.40A 456.50 -44.70 501.20 2165 ---- ---- 455.30A 455.30A 461.40 -44.70 506.10 2170 ---- ---- 460.30A 460.30A 466.30 -44.70 511.00 2175 ---- ---- 465.10A 465.10A 471.20 -44.70 515.90 2180 ---- ---- 470.00A 470.00A 476.10 -44.80 520.90 2185 ---- ---- 474.60A 474.60A 481.00 -44.80 525.80 2190 ---- ---- 479.40A 479.40A 485.90 -44.80 530.70 2195 ---- ---- 484.60A 484.60A 490.80 -44.90 535.70 2200 ---- ---- 488.20A 488.20A 495.70 -44.90 1 540.60 82 2205 ---- ---- 494.50A 494.50A 500.60 -45.00 545.60 2210 ---- ---- 499.30A 499.30A 505.50 -45.00 550.50 2215 ---- ---- 504.10A 504.10A 510.40 -45.10 555.50 2220 ---- ---- 509.20A 509.20A 515.30 -45.10 560.40 2225 ---- ---- 514.10A 514.10A 520.20 -45.20 565.40 6 2230 ---- ---- 518.70A 518.70A 525.20 -45.10 570.30 2235 ---- ---- 523.60A 523.60A 530.10 -45.20 575.30 2240 ---- ---- 528.90A 528.90A 535.00 -45.30 580.30 2245 ---- ---- 533.80A 533.80A 540.00 -45.20 585.20 2250 ---- ---- 537.30A 537.30A 544.90 -45.30 590.20 18 2255 ---- ---- 543.70A 543.70A 549.90 -45.30 595.20 2260 ---- ---- 548.60A 548.60A 554.80 -45.40 600.20 2265 ---- ---- 553.20A 553.20A 559.70 -45.40 605.10 2270 ---- ---- 558.00A 558.00A 564.70 -45.40 610.10 2275 ---- ---- 563.40A 563.40A 569.70 -45.40 615.10 2280 ---- ---- 568.40A 568.40A 574.60 -45.50 620.10 2285 ---- ---- 573.00A 573.00A 579.60 -45.50 625.10 2290 ---- ---- 578.30A 578.30A 584.50 -45.60 630.10 2300 ---- ---- 586.60A 586.60A 594.50 -45.60 640.10 24 2310 ---- ---- 598.00A 598.00A 604.40 -45.70 650.10 2320 ---- ---- 607.90A 607.90A 614.40 -45.70 660.10 2325 ---- ---- 613.00A 613.00A 619.30 -45.80 665.10 2330 ---- ---- 617.70A 617.70A 624.30 -45.80 670.10 2340 ---- ---- 627.50A 627.50A 634.30 -45.80 680.10 2350 ---- ---- 636.20A 636.20A 644.30 -45.80 1 690.10 2360 ---- ---- 647.70A 647.70A 654.30 -45.80 700.10 2370 ---- ---- 658.00A 658.00A 664.30 -45.80 710.10 2375 ---- ---- 662.70A 662.70A 669.30 -45.80 715.10 2400 ---- ---- 686.00A 686.00A 694.30 -45.80 740.10 10 2425 ---- ---- 712.70A 712.70A 719.30 -45.80 765.10 2450 ---- ---- 737.70A 737.70A 744.30 -45.80 790.10 2475 ---- ---- 762.80A 762.80A 769.30 -45.80 815.10 2500 ---- ---- 787.60A 787.60A 794.30 -45.80 840.10 2525 ---- ---- 812.50A 812.50A 819.30 -45.80 865.10 2550 ---- ---- 837.70A 837.70A 844.30 -45.80 890.10 2700 ---- ---- 987.40A 987.40A 994.30 -45.80 1040.10 3000 ---- ---- 1288.00A 1288.00A 1294.30 -45.80 1340.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.20 .70 1025 ---- ---- ---- ---- .60 -.10 .70 1050 ---- ---- ---- ---- .70 -.20 .90 1075 ---- ---- ---- ---- .80 -.20 1.00 1100 ---- ---- ---- ---- .90 -.20 1.10 1125 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1150 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1175 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1200 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 50 1225 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1250 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1275 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1300 3.80 3.80 3.20A 3.20A 3.10 -.90 1 4.00 26 1325 ---- ---- 3.80A 3.80A 3.70 -1.10 4.80 1350 ---- ---- 4.50A 4.50A 4.40 -1.40 5.80 1 1375 ---- ---- 5.40A 5.40A 5.40 -1.70 7.10 1380 ---- ---- 5.60A 5.60A 5.60 -1.80 7.40 1390 ---- ---- 6.00A 6.00A 6.00 -2.10 8.10 1400 ---- ---- 6.50A 6.50A 6.50 -2.20 8.70 1410 7.20 7.20 7.00A 7.00A 7.00 -2.50 1 9.50 1 1 1420 ---- ---- 7.60A 7.60A 7.60 -2.70 10.30 1425 ---- ---- 7.90A 7.90A 7.90 -2.90 10.80 25 1430 ---- ---- 8.20A 8.20A 8.30 -2.90 11.20 1440 ---- ---- 8.90A 8.90A 9.00 -3.20 12.20 1450 ---- ---- 9.60A 9.60A 9.70 -3.60 13.30 1 1460 ---- ---- 10.40A 10.40A 10.50 -3.90 14.40 1470 ---- ---- 11.20A 11.20A 11.40 -4.30 15.70 1 1475 ---- ---- 11.70A 11.70A 11.90 -4.40 16.30 1480 ---- ---- 12.20A 12.20A 12.40 -4.60 17.00 1485 ---- ---- 12.60A 12.60A 12.90 -4.90 17.80 1490 ---- ---- 13.20A 13.20A 13.50 -5.00 18.50 1495 ---- ---- 13.70A 13.70A 14.00 -5.30 19.30 1500 ---- ---- 14.30A 14.30A 14.60 -5.60 2 20.20 5 1505 ---- ---- 14.80A 14.80A 15.20 -5.80 21.00 1510 ---- ---- 15.40A 15.40A 15.90 -6.00 21.90 1515 ---- ---- 16.10A 16.10A 16.50 -6.40 22.90 1520 ---- ---- 16.70A 16.70A 17.20 -6.60 23.80 2 1 1525 ---- ---- 17.40A 17.40A 18.00 -6.80 24.80 1530 ---- ---- 18.10A 18.10A 18.70 -7.20 25.90 1535 ---- ---- 18.90A 18.90A 19.50 -7.50 27.00 1540 ---- ---- 19.60A 19.60A 20.30 -7.80 28.10 1545 ---- ---- 20.40A 20.40A 21.10 -8.20 29.30 1550 ---- ---- 21.30A 21.30A 22.00 -8.50 30.50 54 1555 ---- ---- 22.20A 22.20A 23.00 -8.80 31.80 1560 ---- ---- 23.10A 23.10A 23.90 -9.20 33.10 1565 ---- ---- 24.00A 24.00A 24.90 -9.60 34.50 1570 ---- ---- 25.00A 25.00A 25.90 -10.00 35.90 1575 ---- ---- 26.00A 26.00A 27.00 -10.40 37.40 1 1580 ---- ---- 27.10A 27.10A 28.10 -10.80 38.90 1585 ---- ---- 28.20A 28.20A 29.30 -11.20 40.50 1590 ---- ---- 29.40A 29.40A 30.50 -11.60 42.10 1595 ---- ---- 30.50A 30.50A 31.70 -12.10 43.80 1600 ---- ---- 31.80A 31.80A 33.00 -12.50 45.50 1605 ---- ---- 33.10A 33.10A 34.40 -12.90 47.30 1610 ---- ---- 34.50A 34.50A 35.80 -13.40 49.20 1615 ---- ---- 35.80A 35.80A 37.20 -13.90 51.10 1620 ---- ---- 37.30A 37.30A 38.70 -14.40 53.10 1625 ---- ---- 38.70A 38.70A 40.20 -14.90 55.10 90 1630 ---- ---- 40.30A 40.30A 41.80 -15.40 57.20 1635 ---- ---- 41.80A 41.80A 43.50 -15.80 59.30 1640 ---- ---- 43.50A 43.50A 45.20 -16.30 61.50 1645 ---- ---- 45.10A 45.10A 46.90 -16.90 63.80 1650 ---- ---- 46.90A 46.90A 48.70 -17.40 66.10 522 1655 ---- ---- 48.70A 48.70A 50.60 -17.90 68.50 1660 ---- ---- 50.50A 50.50A 52.60 -18.40 71.00 8 8 1665 ---- ---- 52.40A 52.40A 54.50 -19.00 1 73.50 1 1670 ---- ---- 54.40A 54.40A 56.60 -19.50 76.10 1675 ---- ---- 56.40A 56.40A 58.70 -20.00 78.70 7 135 1680 ---- ---- 58.40A 58.40A 60.80 -20.60 81.40 3 1685 ---- ---- 60.60A 60.60A 63.10 -21.00 84.10 1690 ---- ---- 62.70A 62.70A 65.40 -21.50 1 86.90 1 1695 ---- ---- 65.00A 65.00A 67.70 -22.10 89.80 1700 ---- ---- 67.30A 67.30A 70.10 -22.60 92.70 25 1705 ---- ---- 69.60A 69.60A 72.50 -23.20 95.70 1 1710 ---- ---- 72.10A 72.10A 75.10 -23.60 98.70 1715 ---- ---- 74.50A 74.50A 77.60 -24.20 1 101.80 1 1720 ---- ---- 77.10A 77.10A 80.30 -24.60 104.90 1725 ---- ---- 79.70A 79.70A 83.00 -25.10 108.10 1730 ---- ---- 82.30A 82.30A 85.70 -25.70 111.40 1735 ---- ---- 85.00A 85.00A 88.50 -26.20 114.70 1740 ---- ---- 87.80A 87.80A 91.40 -26.60 1 118.00 1 1745 ---- ---- 90.60A 90.60A 94.30 -27.10 121.40 1750 ---- ---- 93.50A 93.50A 97.20 -27.60 124.80 1755 ---- ---- 96.40A 96.40A 100.30 -28.00 128.30 1760 ---- ---- 99.40A 99.40A 103.30 -28.50 131.80 1765 ---- ---- 102.50A 102.50A 106.50 -28.90 135.40 1770 ---- ---- 105.60A 105.60A 109.70 -29.30 139.00 1775 ---- ---- 108.70A 108.70A 112.90 -29.80 142.70 252 1780 ---- ---- 111.90A 111.90A 116.20 -30.20 146.40 1785 ---- ---- 115.20A 115.20A 119.50 -30.60 150.10 1 1790 ---- ---- 118.50A 118.50A 122.90 -31.00 153.90 1795 ---- ---- 121.80A 121.80A 126.30 -31.40 157.70 1800 ---- ---- 125.20A 125.20A 129.80 -31.80 161.60 2 1805 ---- ---- 128.60A 128.60A 133.30 -32.20 165.50 1 1810 ---- ---- 132.10A 132.10A 136.80 -32.60 169.40 1815 ---- ---- 135.60A 135.60A 140.40 -33.00 173.40 1820 ---- ---- 139.20A 139.20A 144.10 -33.20 177.30 1825 ---- ---- 142.80A 142.80A 147.70 -33.70 181.40 2 1830 ---- ---- 146.50A 146.50A 151.50 -33.90 185.40 1835 ---- ---- 150.10A 150.10A 155.20 -34.30 189.50 1840 ---- ---- 153.90A 153.90A 159.00 -34.60 193.60 1845 ---- ---- 157.60A 157.60A 162.80 -34.90 197.70 1850 ---- ---- 161.40A 161.40A 166.70 -35.20 201.90 70 1855 ---- ---- 165.20A 165.20A 170.60 -35.50 206.10 1860 ---- ---- 169.10A 169.10A 174.50 -35.80 210.30 1865 ---- ---- 173.00A 173.00A 178.50 -36.00 214.50 1 1870 ---- ---- 176.90A 176.90A 182.40 -36.40 218.80 1875 ---- ---- 180.90A 180.90A 186.50 -36.60 223.10 1880 ---- ---- 184.90A 184.90A 190.50 -36.90 227.40 1885 ---- ---- 188.90A 188.90A 194.60 -37.10 231.70 1 1890 ---- ---- 193.00A 193.00A 198.70 -37.30 236.00 1895 ---- ---- 197.00A 197.00A 202.80 -37.60 240.40 1900 ---- ---- 201.10A 201.10A 206.90 -37.90 244.80 1905 ---- ---- 205.30A 205.30A 211.10 -38.10 249.20 1910 ---- ---- 209.40A 209.40A 215.30 -38.30 253.60 1915 ---- ---- 213.60A 213.60A 219.50 -38.50 258.00 1 1920 ---- ---- 217.80A 217.80A 223.80 -38.60 262.40 1925 ---- ---- 222.00A 222.00A 228.00 -38.90 266.90 1 1930 ---- ---- 226.30A 226.30A 232.30 -39.10 271.40 1 1935 ---- ---- 230.50A 230.50A 236.60 -39.30 275.90 1 1940 ---- ---- 234.80A 234.80A 240.90 -39.50 280.40 1 1945 ---- ---- 239.10A 239.10A 245.30 -39.60 284.90 1950 ---- ---- 243.40A 243.40A 249.60 -39.80 289.40 1955 ---- ---- 247.80A 247.80A 254.00 -40.00 294.00 1960 ---- ---- 252.10A 252.10A 258.40 -40.10 298.50 1965 ---- ---- 256.50A 256.50A 262.80 -40.30 303.10 1970 ---- ---- 260.90A 260.90A 267.30 -40.40 307.70 1975 ---- ---- 265.30A 265.30A 271.70 -40.60 312.30 1980 ---- ---- 269.80A 269.80A 276.20 -40.70 316.90 1985 ---- ---- 274.20A 274.20A 280.60 -40.90 321.50 1990 ---- ---- 278.70A 278.70A 285.10 -41.00 326.10 1995 ---- ---- 283.20A 283.20A 289.60 -41.20 330.80 2000 ---- ---- 287.60A 287.60A 294.10 -41.30 335.40 2005 ---- ---- 292.20A 292.20A 298.70 -41.40 340.10 2010 ---- ---- 296.70A 296.70A 303.20 -41.50 344.70 2015 ---- ---- 301.20A 301.20A 307.80 -41.60 349.40 2020 ---- ---- 305.80A 305.80A 312.30 -41.80 354.10 2025 ---- ---- 310.30A 310.30A 316.90 -41.90 358.80 2030 ---- ---- 314.90A 314.90A 321.50 -42.00 363.50 2035 ---- ---- 319.50A 319.50A 326.10 -42.10 368.20 2040 ---- ---- 324.10A 324.10A 330.70 -42.20 372.90 2045 ---- ---- 328.70A 328.70A 335.30 -42.30 377.60 2050 ---- ---- 333.30A 333.30A 340.00 -42.30 382.30 2055 ---- ---- 337.90A 337.90A 344.60 -42.40 387.00 2060 ---- ---- 342.50A 342.50A 349.30 -42.50 391.80 1 2065 ---- ---- 347.20A 347.20A 353.90 -42.60 396.50 2 2070 ---- ---- 351.80A 351.80A 358.60 -42.70 401.30 1 2075 ---- ---- 356.50A 356.50A 363.30 -42.70 406.00 2080 ---- ---- 361.20A 361.20A 368.00 -42.80 410.80 2085 ---- ---- 365.80A 365.80A 372.60 -43.00 415.60 2090 ---- ---- 370.50A 370.50A 377.30 -43.10 420.40 2095 ---- ---- 375.20A 375.20A 382.10 -43.10 425.20 2100 ---- ---- 379.90A 379.90A 386.80 -43.20 430.00 2105 ---- ---- 384.70A 384.70A 391.50 -43.30 434.80 2110 ---- ---- 389.40A 389.40A 396.20 -43.40 439.60 2115 ---- ---- 394.10A 394.10A 401.00 -43.40 444.40 2120 ---- ---- 399.50A 399.50A 405.70 -43.50 449.20 2125 ---- ---- 404.70A 404.70A 410.50 -43.50 454.00 2130 ---- ---- 409.30A 409.30A 415.20 -43.70 458.90 2135 ---- ---- 414.10A 414.10A 420.00 -43.70 463.70 2140 ---- ---- 418.90A 418.90A 424.80 -43.80 468.60 2145 ---- ---- 423.90A 423.90A 429.60 -43.80 473.40 2150 ---- ---- 427.40A 427.40A 434.30 -43.90 478.20 2155 ---- ---- 433.20A 433.20A 439.10 -44.00 483.10 2160 ---- ---- 438.30A 438.30A 443.90 -44.10 488.00 2165 ---- ---- 442.70A 442.70A 448.70 -44.10 492.80 2170 ---- ---- 447.90A 447.90A 453.60 -44.10 497.70 2175 ---- ---- 452.30A 452.30A 458.40 -44.20 502.60 2180 ---- ---- 457.10A 457.10A 463.20 -44.20 507.40 2185 ---- ---- 462.00A 462.00A 468.00 -44.30 512.30 2190 ---- ---- 466.80A 466.80A 472.90 -44.30 517.20 2195 ---- ---- 471.70A 471.70A 477.70 -44.40 522.10 2200 ---- ---- 475.50A 475.50A 482.50 -44.50 527.00 2205 ---- ---- 481.30A 481.30A 487.40 -44.50 531.90 2210 ---- ---- 486.50A 486.50A 492.30 -44.50 536.80 2215 ---- ---- 491.00A 491.00A 497.10 -44.60 541.70 2220 ---- ---- 496.20A 496.20A 502.00 -44.60 546.60 2225 ---- ---- 500.70A 500.70A 506.80 -44.70 551.50 2230 ---- ---- 505.60A 505.60A 511.70 -44.70 556.40 2235 ---- ---- 510.50A 510.50A 516.60 -44.70 561.30 2240 ---- ---- 515.40A 515.40A 521.50 -44.70 566.20 2245 ---- ---- 520.30A 520.30A 526.40 -44.70 571.10 2250 ---- ---- 524.00A 524.00A 531.20 -44.90 576.10 2255 ---- ---- 530.30A 530.30A 536.10 -44.90 581.00 2260 ---- ---- 534.90A 534.90A 541.00 -44.90 585.90 2265 ---- ---- 539.80A 539.80A 545.90 -45.00 590.90 2270 ---- ---- 544.70A 544.70A 550.80 -45.00 595.80 2275 ---- ---- 549.60A 549.60A 555.70 -45.00 600.70 2280 ---- ---- 554.50A 554.50A 560.60 -45.10 605.70 2290 ---- ---- 564.30A 564.30A 570.50 -45.10 615.60 2300 ---- ---- 572.90A 572.90A 580.30 -45.20 625.50 10 2310 ---- ---- 583.90A 583.90A 590.20 -45.20 635.40 2320 ---- ---- 593.80A 593.80A 600.00 -45.40 645.40 2325 ---- ---- 598.70A 598.70A 605.00 -45.30 650.30 2330 ---- ---- 603.70A 603.70A 609.90 -45.40 655.30 2340 ---- ---- 613.60A 613.60A 619.80 -45.50 665.30 2350 ---- ---- 622.10A 622.10A 629.70 -45.50 675.20 1 2360 ---- ---- 633.40A 633.40A 639.60 -45.60 685.20 2370 ---- ---- 643.20A 643.20A 649.50 -45.70 695.20 2375 ---- ---- 648.20A 648.20A 654.50 -45.70 700.20 2400 ---- ---- 671.50A 671.50A 679.40 -45.80 725.20 2425 ---- ---- 698.30A 698.30A 704.30 -45.90 750.20 2450 ---- ---- 721.10A 721.10A 729.30 -45.90 775.20 2475 ---- ---- 747.80A 747.80A 754.30 -45.90 800.20 2500 ---- ---- 771.00A 771.00A 779.30 -45.90 825.20 2525 ---- ---- 797.80A 797.80A 804.30 -45.90 850.20 2550 ---- ---- 823.00A 823.00A 829.30 -45.90 875.20 2750 ---- ---- 1023.10A 1023.10A 1029.30 -45.90 1075.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.20 .80 14 1025 ---- ---- ---- ---- .80 -.10 .90 2 1050 ---- ---- ---- ---- .90 -.20 1.10 1060 ---- ---- ---- ---- 1.00 -.20 1.20 1070 ---- ---- ---- ---- 1.00 -.30 1.30 1075 ---- ---- ---- ---- 1.00 -.30 1.30 1080 ---- ---- ---- ---- 1.10 -.20 1.30 40 1090 ---- ---- ---- ---- 1.20 -.20 1.40 1100 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1 1110 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1120 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1125 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1130 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1140 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1150 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1155 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1160 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1165 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 1170 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1175 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 100 1180 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1185 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1190 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1195 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1200 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 100 1205 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1210 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 5 1215 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1220 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 1225 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 25 1230 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 4 1235 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1 1240 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1245 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 1250 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 5 1255 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 1260 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 1265 ---- ---- 3.50A 3.50A 3.40 -.90 4.30 1270 ---- ---- 3.60A 3.60A 3.60 -.80 4.40 1275 ---- ---- 3.80A 3.80A 3.70 -.90 4.60 41 1280 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 1285 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 1290 ---- ---- 4.10A 4.10A 4.10 -1.00 5.10 1295 ---- ---- 4.30A 4.30A 4.20 -1.10 5.30 1300 ---- ---- 4.40A 4.40A 4.30 -1.10 5.40 55 1305 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 1310 ---- ---- 4.70A 4.70A 4.60 -1.20 5.80 1315 ---- ---- 4.90A 4.90A 4.80 -1.30 6.10 1320 ---- ---- 5.00A 5.00A 5.00 -1.30 6.30 1325 ---- ---- 5.20A 5.20A 5.10 -1.40 6.50 1330 ---- ---- 5.40A 5.40A 5.30 -1.40 6.70 1335 ---- ---- 5.60A 5.60A 5.50 -1.50 7.00 1340 ---- ---- 5.80A 5.80A 5.70 -1.60 7.30 1345 ---- ---- 5.90A 5.90A 5.90 -1.60 7.50 1350 ---- ---- 6.20A 6.20A 6.10 -1.70 7.80 158 1355 ---- ---- 6.40A 6.40A 6.30 -1.80 8.10 1360 ---- ---- 6.60A 6.60A 6.60 -1.80 8.40 4 1365 ---- ---- 6.80A 6.80A 6.80 -1.90 8.70 1370 ---- ---- 7.10A 7.10A 7.00 -2.10 9.10 1375 ---- ---- 7.30A 7.30A 7.30 -2.10 9.40 1380 ---- ---- 7.60A 7.60A 7.60 -2.20 9.80 1385 ---- ---- 7.80A 7.80A 7.80 -2.40 10.20 1390 ---- ---- 8.10A 8.10A 8.10 -2.50 10.60 3 1395 ---- ---- 8.40A 8.40A 8.40 -2.60 11.00 1400 ---- ---- 8.70A 8.70A 8.70 -2.70 11.40 259 1405 ---- ---- 9.00A 9.00A 9.10 -2.80 11.90 1410 ---- ---- 9.40A 9.40A 9.40 -2.90 12.30 1415 ---- ---- 9.70A 9.70A 9.80 -3.00 12.80 1420 ---- ---- 10.10A 10.10A 10.10 -3.20 13.30 1425 ---- ---- 10.50A 10.50A 10.50 -3.30 13.80 73 1430 ---- ---- 10.80A 10.80A 10.90 -3.50 14.40 1435 ---- ---- 11.20A 11.20A 11.30 -3.70 15.00 1 1440 ---- ---- 11.60A 11.60A 11.80 -3.80 15.60 1445 ---- ---- 12.10A 12.10A 12.20 -4.00 16.20 1450 ---- ---- 12.50A 12.50A 12.70 -4.10 16.80 1169 1455 ---- ---- 13.00A 13.00A 13.10 -4.40 17.50 1460 ---- ---- 13.50A 13.50A 13.70 -4.50 18.20 1465 ---- ---- 14.00A 14.00A 14.20 -4.70 18.90 1470 ---- ---- 14.50A 14.50A 14.70 -4.90 19.60 1475 ---- ---- 15.00A 15.00A 15.30 -5.10 20.40 1480 ---- ---- 15.60A 15.60A 15.90 -5.30 21.20 1485 ---- ---- 16.20A 16.20A 16.50 -5.50 22.00 3 1490 ---- ---- 16.80A 16.80A 17.10 -5.80 22.90 1495 ---- ---- 17.40A 17.40A 17.80 -6.00 23.80 1500 17.90 17.90 17.90 17.90 18.50 -6.20 1 24.70 224 1505 ---- ---- 18.80A 18.80A 19.20 -6.50 25.70 1510 ---- ---- 19.50A 19.50A 19.90 -6.80 26.70 1515 ---- ---- 20.20A 20.20A 20.70 -7.00 27.70 1520 ---- ---- 21.00A 21.00A 21.50 -7.30 28.80 2 1525 ---- ---- 21.80A 21.80A 22.30 -7.60 29.90 20 1530 ---- ---- 22.60A 22.60A 23.20 -7.90 31.10 1535 ---- ---- 23.40A 23.40A 24.10 -8.20 32.30 1540 ---- ---- 24.30A 24.30A 25.00 -8.50 33.50 1545 ---- ---- 25.20A 25.20A 26.00 -8.80 34.80 1550 ---- ---- 26.20A 26.20A 27.00 -9.10 36.10 42 955 1555 ---- ---- 27.20A 27.20A 28.00 -9.50 37.50 1560 ---- ---- 28.20A 28.20A 29.10 -9.80 38.90 1565 ---- ---- 29.30A 29.30A 30.20 -10.20 40.40 1570 ---- ---- 30.40A 30.40A 31.30 -10.60 41.90 1 1575 ---- ---- 31.50A 31.50A 32.50 -11.00 43.50 2 200 1580 ---- ---- 32.70A 32.70A 33.70 -11.40 45.10 1585 ---- ---- 33.90A 33.90A 35.00 -11.80 46.80 1590 ---- ---- 35.20A 35.20A 36.30 -12.20 48.50 10 1595 ---- ---- 36.50A 36.50A 37.70 -12.50 50.20 1 1600 ---- ---- 37.90A 37.90A 39.10 -13.00 52.10 1 1279 1605 ---- ---- 39.20A 39.20A 40.60 -13.30 53.90 1610 ---- ---- 40.70A 40.70A 42.00 -13.90 55.90 1615 ---- ---- 42.20A 42.20A 43.60 -14.30 57.90 52 1620 ---- ---- 43.70A 43.70A 45.20 -14.70 59.90 1625 ---- ---- 45.30A 45.30A 46.80 -15.20 62.00 26 1630 ---- ---- 46.90A 46.90A 48.50 -15.60 64.10 1635 ---- ---- 48.60A 48.60A 50.30 -16.00 66.30 3 1640 60.50 60.50 50.30A 61.30B 52.10 -16.50 2 68.60 2 491 1645 ---- ---- 52.00A 52.00A 53.90 -17.00 70.90 1650 ---- ---- 53.90A 53.90A 55.80 -17.50 73.30 6 411 1655 ---- ---- 55.70A 55.70A 57.70 -18.00 75.70 1660 ---- ---- 57.60A 57.60A 59.80 -18.40 78.20 50 50 1665 ---- ---- 59.60A 59.60A 61.80 -18.90 80.70 6 1670 ---- ---- 61.60A 61.60A 63.90 -19.40 83.30 94 1675 ---- ---- 63.70A 63.70A 66.10 -19.90 1 86.00 150 1680 68.30 68.30 65.80A 68.40B 68.30 -20.40 2 88.70 11 1685 ---- ---- 68.00A 68.00A 70.60 -20.90 91.50 1690 74.40 74.40 70.30A 75.00B 72.90 -21.40 1 94.30 1 1695 ---- ---- 72.60A 72.60A 75.30 -21.90 97.20 5 1700 74.70 74.70 74.70 75.20B 77.70 -22.40 2 100.10 21 1234 1705 ---- ---- 77.30A 77.30A 80.20 -22.90 103.10 1710 84.00 85.80 79.80A 79.80A 82.80 -23.30 4 106.10 20 1715 ---- ---- 82.30A 82.30A 85.40 -23.80 109.20 5 1720 88.20 88.20 84.90A 84.90A 88.00 -24.30 3 112.30 1 1725 ---- ---- 87.50A 87.50A 90.70 -24.80 115.50 64 1730 ---- ---- 90.20A 90.20A 93.50 -25.20 118.70 1 1735 ---- ---- 92.90A 92.90A 96.30 -25.70 122.00 52 1740 ---- ---- 95.70A 95.70A 99.10 -26.20 125.30 6 1745 ---- ---- 98.50A 98.50A 102.10 -26.60 128.70 20 1750 ---- ---- 101.40A 101.40A 105.00 -27.10 132.10 448 1755 ---- ---- 104.30A 104.30A 108.00 -27.50 135.50 1760 ---- ---- 107.30A 107.30A 111.10 -27.90 139.00 20 1765 ---- ---- 110.40A 110.40A 114.20 -28.30 142.50 11 1770 ---- ---- 113.40A 113.40A 117.40 -28.70 146.10 3 1775 ---- ---- 116.60A 116.60A 120.60 -29.10 149.70 16 1780 ---- ---- 119.70A 119.70A 123.80 -29.60 153.40 1785 ---- ---- 123.00A 123.00A 127.10 -29.90 157.00 1790 ---- ---- 126.20A 126.20A 130.50 -30.30 160.80 8 1795 ---- ---- 129.50A 129.50A 133.90 -30.60 164.50 1800 ---- ---- 132.90A 132.90A 137.30 -31.00 168.30 500 1805 ---- ---- 136.30A 136.30A 140.70 -31.40 172.10 1810 ---- ---- 139.70A 139.70A 144.30 -31.70 176.00 1 1815 155.60 155.60 143.20A 143.20A 147.80 -32.10 4 179.90 1820 ---- ---- 146.70A 146.70A 151.40 -32.40 1 183.80 3 1825 ---- ---- 150.30A 150.30A 155.00 -32.70 187.70 1830 ---- ---- 153.90A 153.90A 158.70 -33.00 2 191.70 1835 ---- ---- 157.50A 157.50A 162.40 -33.30 195.70 1 1840 ---- ---- 161.20A 161.20A 166.10 -33.60 199.70 2 1845 ---- ---- 164.90A 164.90A 169.90 -33.90 203.80 1850 ---- ---- 168.70A 168.70A 173.70 -34.20 207.90 266 1855 ---- ---- 172.40A 172.40A 177.50 -34.50 212.00 40 1860 ---- ---- 176.20A 176.20A 181.30 -34.80 216.10 24 1865 ---- ---- 180.10A 180.10A 185.20 -35.10 220.30 1870 ---- ---- 183.90A 183.90A 189.20 -35.30 224.50 2 1875 ---- ---- 187.80A 187.80A 193.10 -35.60 228.70 1880 ---- ---- 191.70A 191.70A 197.10 -35.80 232.90 1885 ---- ---- 195.70A 195.70A 201.10 -36.00 237.10 1890 ---- ---- 199.70A 199.70A 205.10 -36.30 241.40 1895 ---- ---- 203.70A 203.70A 209.20 -36.50 245.70 1900 ---- ---- 207.70A 207.70A 213.20 -36.80 250.00 101 1905 ---- ---- 211.80A 211.80A 217.30 -37.00 254.30 1910 ---- ---- 215.90A 215.90A 221.50 -37.20 258.70 5 1915 ---- ---- 220.00A 220.00A 225.60 -37.40 263.00 1920 ---- ---- 224.10A 224.10A 229.80 -37.60 267.40 1925 ---- ---- 228.20A 228.20A 234.00 -37.80 271.80 1930 ---- ---- 232.40A 232.40A 238.20 -38.00 276.20 2 1935 ---- ---- 236.60A 236.60A 242.40 -38.20 280.60 1940 ---- ---- 240.80A 240.80A 246.60 -38.40 285.00 1945 ---- ---- 245.00A 245.00A 250.90 -38.60 289.50 1950 ---- ---- 249.30A 249.30A 255.10 -38.80 293.90 1955 ---- ---- 253.50A 253.50A 259.40 -39.00 298.40 1960 ---- ---- 257.80A 257.80A 263.70 -39.20 302.90 1965 ---- ---- 262.10A 262.10A 268.10 -39.30 307.40 1970 ---- ---- 266.40A 266.40A 272.40 -39.50 311.90 1975 ---- ---- 270.70A 270.70A 276.80 -39.60 316.40 1980 ---- ---- 275.10A 275.10A 281.10 -39.80 320.90 1985 ---- ---- 279.50A 279.50A 285.50 -39.90 325.40 1990 ---- ---- 283.80A 283.80A 289.90 -40.10 330.00 1 1995 ---- ---- 288.20A 288.20A 294.40 -40.20 334.60 2000 ---- ---- 292.60A 292.60A 298.80 -40.30 339.10 95 2005 ---- ---- 297.10A 297.10A 303.30 -40.40 343.70 2010 ---- ---- 301.50A 301.50A 307.70 -40.60 348.30 2015 ---- ---- 306.00A 306.00A 312.20 -40.70 352.90 2020 ---- ---- 310.50A 310.50A 316.70 -40.80 357.50 2025 ---- ---- 314.90A 314.90A 321.20 -40.90 362.10 2030 ---- ---- 319.40A 319.40A 325.70 -41.10 366.80 2035 ---- ---- 323.90A 323.90A 330.30 -41.10 371.40 2040 ---- ---- 328.50A 328.50A 334.80 -41.30 376.10 1 2045 ---- ---- 333.00A 333.00A 339.40 -41.30 380.70 2050 ---- ---- 337.50A 337.50A 343.90 -41.50 385.40 375 2055 ---- ---- 342.10A 342.10A 348.50 -41.60 390.10 2060 ---- ---- 346.70A 346.70A 353.10 -41.70 394.80 2065 ---- ---- 351.20A 351.20A 357.70 -41.80 399.50 2070 ---- ---- 355.80A 355.80A 362.30 -41.90 404.20 2075 ---- ---- 360.40A 360.40A 366.90 -42.00 408.90 2080 ---- ---- 365.00A 365.00A 371.50 -42.10 413.60 2085 ---- ---- 369.70A 369.70A 376.10 -42.20 418.30 2090 ---- ---- 374.30A 374.30A 380.80 -42.20 423.00 2095 ---- ---- 378.90A 378.90A 385.40 -42.40 427.80 2100 ---- ---- 383.60A 383.60A 390.10 -42.40 432.50 1 2105 ---- ---- 388.20A 388.20A 394.80 -42.50 437.30 2110 ---- ---- 392.90A 392.90A 399.40 -42.60 442.00 2115 ---- ---- 397.50A 397.50A 404.10 -42.70 446.80 2120 ---- ---- 402.20A 402.20A 408.80 -42.70 451.50 2125 ---- ---- 406.90A 406.90A 413.50 -42.80 456.30 1 2130 ---- ---- 411.60A 411.60A 418.20 -42.80 461.00 2135 ---- ---- 416.30A 416.30A 422.90 -42.90 465.80 2140 ---- ---- 421.00A 421.00A 427.60 -43.00 470.60 2145 ---- ---- 425.70A 425.70A 432.40 -43.00 475.40 2150 ---- ---- 430.40A 430.40A 437.10 -43.10 480.20 3 2155 ---- ---- 435.10A 435.10A 441.80 -43.20 485.00 1 2160 ---- ---- 439.90A 439.90A 446.60 -43.20 489.80 2165 ---- ---- 444.60A 444.60A 451.30 -43.30 494.60 2170 ---- ---- 449.30A 449.30A 456.10 -43.30 499.40 2175 ---- ---- 454.90A 454.90A 460.90 -43.40 504.30 2180 ---- ---- 459.70A 459.70A 465.60 -43.50 509.10 2185 ---- ---- 464.50A 464.50A 470.40 -43.50 513.90 2190 ---- ---- 469.30A 469.30A 475.20 -43.60 518.80 2195 ---- ---- 474.10A 474.10A 479.90 -43.70 523.60 2200 ---- ---- 477.90A 477.90A 484.70 -43.80 528.50 2205 ---- ---- 483.60A 483.60A 489.50 -43.80 533.30 2210 ---- ---- 488.40A 488.40A 494.30 -43.90 538.20 2 2215 ---- ---- 493.30A 493.30A 499.10 -43.90 543.00 2220 ---- ---- 498.00A 498.00A 503.90 -44.00 547.90 2225 ---- ---- 502.80A 502.80A 508.70 -44.10 552.80 2230 ---- ---- 507.60A 507.60A 513.60 -44.10 557.70 2235 ---- ---- 512.40A 512.40A 518.40 -44.10 562.50 2240 ---- ---- 517.10A 517.10A 523.20 -44.20 567.40 2245 ---- ---- 522.00A 522.00A 528.00 -44.30 572.30 2250 ---- ---- 526.00A 526.00A 532.90 -44.30 577.20 2255 ---- ---- 531.70A 531.70A 537.70 -44.40 582.10 2260 ---- ---- 537.00A 537.00A 542.60 -44.40 587.00 2265 ---- ---- 541.30A 541.30A 547.40 -44.50 591.90 2270 ---- ---- 546.20A 546.20A 552.30 -44.50 596.80 2275 ---- ---- 551.00A 551.00A 557.20 -44.50 601.70 2280 ---- ---- 556.10A 556.10A 562.00 -44.60 606.60 2285 ---- ---- 561.10A 561.10A 566.90 -44.60 611.50 2290 ---- ---- 565.80A 565.80A 571.80 -44.60 616.40 2295 ---- ---- 570.50A 570.50A 576.60 -44.70 621.30 2300 ---- ---- 574.40A 574.40A 581.50 -44.80 626.30 162 2305 ---- ---- 580.70A 580.70A 586.40 -44.80 631.20 2310 ---- ---- 585.20A 585.20A 591.30 -44.80 636.10 2315 ---- ---- 590.50A 590.50A 596.20 -44.80 641.00 2320 ---- ---- 595.20A 595.20A 601.10 -44.90 646.00 2325 ---- ---- 600.40A 600.40A 606.00 -44.90 650.90 2330 ---- ---- 605.20A 605.20A 610.90 -44.90 655.80 2335 ---- ---- 609.90A 609.90A 615.80 -45.00 660.80 2340 ---- ---- 615.00A 615.00A 620.70 -45.00 665.70 2350 ---- ---- 623.30A 623.30A 630.50 -45.10 675.60 2360 ---- ---- 634.40A 634.40A 640.40 -45.10 685.50 2370 ---- ---- 644.00A 644.00A 650.20 -45.30 695.50 2375 ---- ---- 649.50A 649.50A 655.20 -45.20 700.40 2380 ---- ---- 654.50A 654.50A 660.10 -45.30 705.40 2390 ---- ---- 664.30A 664.30A 670.00 -45.30 715.30 2400 695.00 695.00 672.40A 692.60B 679.90 -45.40 2 725.30 3 2410 ---- ---- 683.90A 683.90A 689.80 -45.40 735.20 2420 ---- ---- 693.70A 693.70A 699.70 -45.50 745.20 2425 ---- ---- 699.00A 699.00A 704.60 -45.60 750.20 2430 ---- ---- 703.80A 703.80A 709.60 -45.60 755.20 2440 ---- ---- 713.70A 713.70A 719.50 -45.70 765.20 2450 ---- ---- 721.80A 721.80A 729.40 -45.80 775.20 2475 ---- ---- 748.50A 748.50A 754.30 -45.90 800.20 2500 ---- ---- 771.20A 771.20A 779.30 -45.90 825.20 2525 ---- ---- 798.60A 798.60A 804.30 -45.90 850.20 2550 ---- ---- 821.00A 821.00A 829.30 -45.90 875.20 2575 ---- ---- 848.40A 848.40A 854.30 -45.90 900.20 2600 ---- ---- 871.60A 871.60A 879.30 -45.90 925.20 2625 ---- ---- 898.60A 898.60A 904.30 -45.90 950.20 2700 ---- ---- 973.50A 973.50A 979.30 -45.90 1025.20 2850 ---- ---- 1123.70A 1123.70A 1129.30 -45.90 1175.20 2900 ---- ---- 1173.70A 1173.70A 1179.30 -45.90 1225.20 3000 ---- ---- 1273.80A 1273.80A 1279.30 -45.90 1325.20 850 ---- ---- ---- ---- .20 -.10 .30 875 ---- ---- ---- ---- .30 UNCH .30 900 ---- ---- ---- ---- .30 -.10 .40 925 ---- ---- ---- ---- .40 -.10 .50 950 ---- ---- ---- ---- .40 -.20 .60 975 ---- ---- ---- ---- .50 -.20 .70 OG JLY23 Gold Option PUT 1200 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 1225 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 1250 ---- ---- 4.00A 4.00A 3.80 -.90 4.70 1 1275 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 75 1300 ---- ---- 5.40A 5.40A 5.30 -1.30 6.60 2 1325 ---- ---- 6.30A 6.30A 6.20 -1.60 7.80 25 1350 ---- ---- 7.40A 7.40A 7.30 -1.90 9.20 1375 ---- ---- 8.80A 8.80A 8.70 -2.30 11.00 1390 ---- ---- 9.70A 9.70A 9.60 -2.70 12.30 1400 ---- ---- 10.30A 10.30A 10.30 -2.90 13.20 102 1410 ---- ---- 11.00A 11.00A 11.00 -3.10 14.10 1 1420 ---- ---- 11.80A 11.80A 11.80 -3.40 15.20 1425 ---- ---- 12.20A 12.20A 12.30 -3.50 15.80 1430 ---- ---- 12.60A 12.60A 12.70 -3.60 16.30 1440 ---- ---- 13.50A 13.50A 13.60 -4.00 17.60 1450 ---- ---- 14.40A 14.40A 14.60 -4.30 18.90 2 1460 ---- ---- 15.40A 15.40A 15.70 -4.60 20.30 1 1470 ---- ---- 16.50A 16.50A 16.80 -5.00 21.80 1475 ---- ---- 17.10A 17.10A 17.40 -5.20 22.60 1480 ---- ---- 17.70A 17.70A 18.00 -5.40 23.40 1490 ---- ---- 19.00A 19.00A 19.30 -5.90 25.20 1495 ---- ---- 19.60A 19.60A 20.00 -6.10 26.10 1500 ---- ---- 20.30A 20.30A 20.80 -6.30 27.10 1 4 1505 ---- ---- 21.00A 21.00A 21.50 -6.50 28.00 1510 ---- ---- 21.80A 21.80A 22.30 -6.80 29.10 1515 ---- ---- 22.50A 22.50A 23.10 -7.00 30.10 1520 ---- ---- 23.30A 23.30A 23.90 -7.30 31.20 1525 ---- ---- 24.10A 24.10A 24.70 -7.60 32.30 1530 ---- ---- 25.00A 25.00A 25.60 -7.90 33.50 1535 ---- ---- 25.80A 25.80A 26.50 -8.20 34.70 1540 ---- ---- 26.70A 26.70A 27.40 -8.50 35.90 1545 ---- ---- 27.70A 27.70A 28.40 -8.80 37.20 1550 ---- ---- 28.60A 28.60A 29.40 -9.10 38.50 1555 ---- ---- 29.60A 29.60A 30.50 -9.30 39.80 1560 ---- ---- 30.60A 30.60A 31.50 -9.70 41.20 1565 ---- ---- 31.70A 31.70A 32.60 -10.00 42.60 1570 ---- ---- 32.80A 32.80A 33.80 -10.30 44.10 1575 ---- ---- 33.90A 33.90A 34.90 -10.70 45.60 1580 ---- ---- 35.10A 35.10A 36.10 -11.10 47.20 1585 ---- ---- 36.30A 36.30A 37.40 -11.40 48.80 1590 ---- ---- 37.50A 37.50A 38.70 -11.70 50.40 1595 ---- ---- 38.80A 38.80A 40.00 -12.10 52.10 1600 ---- ---- 40.10A 40.10A 41.40 -12.50 53.90 1605 ---- ---- 41.50A 41.50A 42.80 -12.90 55.70 1610 ---- ---- 42.90A 42.90A 44.30 -13.20 57.50 1615 ---- ---- 44.40A 44.40A 45.70 -13.70 59.40 1620 ---- ---- 45.90A 45.90A 47.30 -14.00 61.30 1625 ---- ---- 47.40A 47.40A 48.90 -14.40 63.30 1630 ---- ---- 49.00A 49.00A 50.50 -14.90 65.40 1635 ---- ---- 50.60A 50.60A 52.20 -15.30 67.50 1640 ---- ---- 52.20A 52.20A 53.90 -15.70 69.60 1645 ---- ---- 53.90A 53.90A 55.70 -16.10 71.80 1650 ---- ---- 55.70A 55.70A 57.50 -16.60 74.10 1655 ---- ---- 57.50A 57.50A 59.40 -17.00 76.40 1660 ---- ---- 59.30A 59.30A 61.30 -17.40 78.70 1 1665 ---- ---- 61.20A 61.20A 63.30 -17.80 81.10 1670 ---- ---- 63.20A 63.20A 65.30 -18.30 83.60 1 1675 ---- ---- 65.20A 65.20A 67.30 -18.80 86.10 15 1680 ---- ---- 67.20A 67.20A 69.50 -19.20 88.70 1685 ---- ---- 69.30A 69.30A 71.60 -19.70 91.30 4 1690 ---- ---- 71.40A 71.40A 73.80 -20.10 93.90 1695 ---- ---- 73.60A 73.60A 76.10 -20.50 96.60 1700 ---- ---- 75.80A 75.80A 78.40 -21.00 99.40 1 1705 ---- ---- 78.10A 78.10A 80.70 -21.50 102.20 1710 ---- ---- 80.40A 80.40A 83.20 -21.90 105.10 1715 ---- ---- 82.80A 82.80A 85.60 -22.40 108.00 1720 ---- ---- 85.30A 85.30A 88.10 -22.80 110.90 1725 ---- ---- 87.70A 87.70A 90.70 -23.20 113.90 100 1730 ---- ---- 90.30A 90.30A 93.30 -23.70 117.00 1735 ---- ---- 92.80A 92.80A 95.90 -24.20 120.10 1740 ---- ---- 95.50A 95.50A 98.60 -24.60 123.20 1745 ---- ---- 98.10A 98.10A 101.40 -25.00 126.40 1750 ---- ---- 100.90A 100.90A 104.20 -25.40 129.60 16 1755 ---- ---- 103.60A 103.60A 107.10 -25.80 132.90 1760 ---- ---- 106.50A 106.50A 110.00 -26.20 136.20 1765 ---- ---- 109.30A 109.30A 113.00 -26.60 139.60 1770 ---- ---- 112.20A 112.20A 116.00 -27.00 143.00 1775 ---- ---- 115.20A 115.20A 119.00 -27.40 146.40 1780 ---- ---- 118.20A 118.20A 122.10 -27.80 149.90 1785 ---- ---- 121.30A 121.30A 125.20 -28.20 153.40 1790 ---- ---- 124.40A 124.40A 128.30 -28.60 156.90 1795 ---- ---- 127.50A 127.50A 131.50 -29.00 160.50 1800 ---- ---- 130.70A 130.70A 134.80 -29.30 164.10 1805 ---- ---- 133.90A 133.90A 138.10 -29.70 167.80 1810 ---- ---- 137.20A 137.20A 141.40 -30.10 171.50 1815 ---- ---- 140.50A 140.50A 144.80 -30.50 175.30 1820 ---- ---- 143.90A 143.90A 148.20 -30.80 179.00 1825 ---- ---- 147.30A 147.30A 151.70 -31.10 182.80 1830 ---- ---- 150.70A 150.70A 155.20 -31.40 186.60 1835 ---- ---- 154.20A 154.20A 158.70 -31.80 190.50 1840 ---- ---- 157.70A 157.70A 162.30 -32.00 194.30 1845 ---- ---- 161.20A 161.20A 165.90 -32.30 198.20 1850 ---- ---- 164.80A 164.80A 169.50 -32.60 202.10 1855 ---- ---- 168.40A 168.40A 173.20 -32.90 206.10 1860 ---- ---- 172.00A 172.00A 176.90 -33.10 210.00 1865 ---- ---- 175.70A 175.70A 180.60 -33.40 214.00 1870 ---- ---- 179.40A 179.40A 184.30 -33.80 218.10 1875 ---- ---- 183.10A 183.10A 188.10 -34.00 222.10 1880 ---- ---- 186.90A 186.90A 191.90 -34.30 226.20 1885 ---- ---- 190.70A 190.70A 195.80 -34.50 230.30 1890 ---- ---- 194.50A 194.50A 199.70 -34.70 234.40 1895 ---- ---- 198.40A 198.40A 203.50 -35.10 238.60 1900 ---- ---- 202.20A 202.20A 207.50 -35.20 242.70 1905 ---- ---- 206.10A 206.10A 211.40 -35.50 246.90 1910 ---- ---- 210.10A 210.10A 215.40 -35.70 251.10 1915 ---- ---- 214.00A 214.00A 219.40 -36.00 255.40 1920 ---- ---- 218.00A 218.00A 223.40 -36.20 259.60 1925 ---- ---- 222.00A 222.00A 227.40 -36.50 263.90 1930 ---- ---- 226.00A 226.00A 231.50 -36.70 268.20 1935 ---- ---- 230.10A 230.10A 235.60 -36.90 272.50 1940 ---- ---- 234.10A 234.10A 239.70 -37.10 276.80 1945 ---- ---- 238.20A 238.20A 243.80 -37.30 281.10 1950 ---- ---- 242.30A 242.30A 248.00 -37.50 285.50 1955 ---- ---- 246.50A 246.50A 252.10 -37.70 289.80 1960 ---- ---- 250.60A 250.60A 256.30 -37.90 294.20 1965 ---- ---- 254.80A 254.80A 260.50 -38.10 298.60 1970 ---- ---- 259.00A 259.00A 264.80 -38.20 303.00 1975 ---- ---- 263.20A 263.20A 269.00 -38.40 307.40 1980 ---- ---- 267.40A 267.40A 273.30 -38.50 311.80 1985 ---- ---- 271.70A 271.70A 277.50 -38.70 316.20 1990 ---- ---- 275.90A 275.90A 281.80 -38.90 320.70 1995 ---- ---- 280.20A 280.20A 286.10 -39.10 325.20 2000 ---- ---- 284.50A 284.50A 290.40 -39.20 329.60 2005 ---- ---- 288.80A 288.80A 294.80 -39.30 334.10 2010 ---- ---- 293.10A 293.10A 299.10 -39.50 338.60 2015 ---- ---- 297.50A 297.50A 303.50 -39.60 343.10 2020 ---- ---- 301.80A 301.80A 307.90 -39.70 347.60 2025 ---- ---- 306.20A 306.20A 312.30 -39.90 352.20 2030 ---- ---- 310.60A 310.60A 316.70 -40.00 356.70 2035 ---- ---- 315.00A 315.00A 321.10 -40.20 361.30 2040 ---- ---- 319.40A 319.40A 325.50 -40.30 365.80 2045 ---- ---- 323.80A 323.80A 330.00 -40.40 370.40 2050 ---- ---- 328.30A 328.30A 334.40 -40.60 375.00 2055 ---- ---- 332.70A 332.70A 338.90 -40.60 379.50 2060 ---- ---- 337.20A 337.20A 343.40 -40.70 384.10 2065 ---- ---- 341.60A 341.60A 347.80 -40.90 388.70 2070 ---- ---- 346.10A 346.10A 352.30 -41.10 393.40 2075 ---- ---- 350.60A 350.60A 356.90 -41.10 398.00 2080 ---- ---- 355.10A 355.10A 361.40 -41.20 402.60 2085 ---- ---- 359.60A 359.60A 365.90 -41.30 407.20 2090 ---- ---- 364.20A 364.20A 370.50 -41.40 411.90 2095 ---- ---- 368.70A 368.70A 375.00 -41.50 416.50 2100 ---- ---- 373.30A 373.30A 379.60 -41.60 421.20 2105 ---- ---- 377.80A 377.80A 384.10 -41.80 425.90 2110 ---- ---- 382.40A 382.40A 388.70 -41.80 430.50 2115 ---- ---- 387.00A 387.00A 393.30 -41.90 435.20 2120 ---- ---- 391.50A 391.50A 397.90 -42.00 439.90 2125 ---- ---- 396.10A 396.10A 402.50 -42.10 444.60 2130 ---- ---- 400.70A 400.70A 407.10 -42.20 449.30 2135 ---- ---- 405.30A 405.30A 411.80 -42.20 454.00 2140 ---- ---- 410.00A 410.00A 416.40 -42.30 458.70 2145 ---- ---- 414.60A 414.60A 421.10 -42.40 463.50 2150 ---- ---- 419.20A 419.20A 425.70 -42.50 468.20 2155 ---- ---- 423.90A 423.90A 430.40 -42.50 472.90 2160 ---- ---- 428.50A 428.50A 435.00 -42.70 477.70 2165 ---- ---- 433.20A 433.20A 439.70 -42.70 482.40 2170 ---- ---- 437.80A 437.80A 444.40 -42.80 487.20 2175 ---- ---- 442.50A 442.50A 449.10 -42.80 491.90 2180 ---- ---- 447.20A 447.20A 453.80 -42.90 496.70 2185 ---- ---- 451.90A 451.90A 458.50 -42.90 501.40 2190 ---- ---- 456.60A 456.60A 463.20 -43.00 506.20 2195 ---- ---- 461.30A 461.30A 467.90 -43.10 511.00 2200 ---- ---- 466.00A 466.00A 472.60 -43.20 515.80 2205 ---- ---- 470.70A 470.70A 477.30 -43.30 520.60 2210 ---- ---- 475.40A 475.40A 482.10 -43.30 525.40 2215 ---- ---- 480.10A 480.10A 486.80 -43.40 530.20 2220 ---- ---- 484.90A 484.90A 491.50 -43.50 535.00 2225 ---- ---- 489.60A 489.60A 496.30 -43.50 539.80 1 2230 ---- ---- 494.30A 494.30A 501.00 -43.60 544.60 2235 ---- ---- 499.10A 499.10A 505.80 -43.60 549.40 1 2240 ---- ---- 503.80A 503.80A 510.50 -43.70 554.20 2245 ---- ---- 509.90A 509.90A 515.30 -43.70 559.00 1 2250 ---- ---- 513.40A 513.40A 520.10 -43.80 563.90 2255 ---- ---- 519.50A 519.50A 524.80 -43.90 568.70 2 2260 ---- ---- 524.40A 524.40A 529.60 -43.90 573.50 2265 ---- ---- 529.20A 529.20A 534.40 -44.00 578.40 2270 ---- ---- 533.80A 533.80A 539.20 -44.00 583.20 1 2275 ---- ---- 538.90A 538.90A 544.00 -44.10 588.10 2280 ---- ---- 543.40A 543.40A 548.80 -44.10 592.90 2290 ---- ---- 553.00A 553.00A 558.40 -44.30 602.70 2300 ---- ---- 561.20A 561.20A 568.10 -44.30 612.40 2310 ---- ---- 572.40A 572.40A 577.70 -44.50 622.20 2320 ---- ---- 582.00A 582.00A 587.40 -44.50 631.90 2325 ---- ---- 586.80A 586.80A 592.20 -44.60 636.80 2330 ---- ---- 591.60A 591.60A 597.10 -44.60 641.70 2340 ---- ---- 601.10A 601.10A 606.80 -44.70 651.50 2350 ---- ---- 609.50A 609.50A 616.50 -44.80 661.30 1 2360 ---- ---- 620.90A 620.90A 626.30 -44.80 671.10 2370 ---- ---- 630.60A 630.60A 636.00 -45.00 681.00 2375 ---- ---- 635.50A 635.50A 640.90 -45.00 685.90 2380 ---- ---- 640.30A 640.30A 645.80 -45.00 690.80 2400 ---- ---- 658.20A 658.20A 665.40 -45.10 710.50 2425 ---- ---- 684.50A 684.50A 689.90 -45.30 735.20 2450 ---- ---- 707.10A 707.10A 714.50 -45.50 760.00 2475 ---- ---- 733.80A 733.80A 739.20 -45.70 784.90 2500 ---- ---- 756.40A 756.40A 764.00 -45.80 809.80 2525 ---- ---- 783.30A 783.30A 788.80 -46.00 834.80 2550 ---- ---- 805.80A 805.80A 813.70 -46.10 859.80 2575 ---- ---- 833.20A 833.20A 838.60 -46.20 884.80 2700 ---- ---- 955.70A 955.70A 963.60 -46.20 1009.80 OG AUG23 Gold Option PUT 1200 ---- ---- 3.80A 3.80A 3.40 -.80 4.20 1225 ---- ---- 4.30A 4.30A 4.10 -.90 5.00 1250 ---- ---- 5.00A 5.00A 4.80 -1.10 5.90 1275 ---- ---- 5.80A 5.80A 5.70 -1.30 7.00 30 1300 ---- ---- 6.70A 6.70A 6.60 -1.60 8.20 1325 ---- ---- 7.90A 7.90A 7.80 -1.90 9.70 1350 ---- ---- 9.20A 9.20A 9.10 -2.30 11.40 40 1375 ---- ---- 10.70A 10.70A 10.70 -2.70 13.40 1390 ---- ---- 11.80A 11.80A 11.70 -3.00 14.70 1400 ---- ---- 12.50A 12.50A 12.50 -3.30 15.80 10 1410 ---- ---- 13.30A 13.30A 13.30 -3.50 16.80 1420 ---- ---- 14.20A 14.20A 14.20 -3.80 18.00 1425 ---- ---- 14.70A 14.70A 14.70 -3.90 18.60 1430 ---- ---- 15.20A 15.20A 15.20 -4.10 19.30 1440 ---- ---- 16.20A 16.20A 16.20 -4.40 20.60 1450 ---- ---- 17.20A 17.20A 17.30 -4.80 22.10 4 1460 ---- ---- 18.40A 18.40A 18.50 -5.10 23.60 1470 ---- ---- 19.60A 19.60A 19.80 -5.50 25.30 1475 ---- ---- 20.30A 20.30A 20.50 -5.70 26.20 1480 ---- ---- 20.90A 20.90A 21.20 -5.90 27.10 1490 ---- ---- 22.30A 22.30A 22.60 -6.40 29.00 1495 ---- ---- 23.10A 23.10A 23.40 -6.60 30.00 1500 ---- ---- 23.80A 23.80A 24.20 -6.80 31.00 1505 ---- ---- 24.60A 24.60A 25.00 -7.10 32.10 1510 ---- ---- 25.40A 25.40A 25.80 -7.40 33.20 1515 ---- ---- 26.30A 26.30A 26.70 -7.60 34.30 1520 ---- ---- 27.10A 27.10A 27.60 -7.80 35.40 1 1525 ---- ---- 28.00A 28.00A 28.60 -8.00 36.60 1 1530 ---- ---- 28.90A 28.90A 29.50 -8.40 37.90 31 1535 ---- ---- 29.90A 29.90A 30.50 -8.70 39.20 1540 ---- ---- 30.90A 30.90A 31.50 -9.00 40.50 1545 ---- ---- 31.90A 31.90A 32.60 -9.20 41.80 1550 ---- ---- 32.90A 32.90A 33.70 -9.50 43.20 10 1555 ---- ---- 34.00A 34.00A 34.80 -9.90 44.70 1560 ---- ---- 35.10A 35.10A 36.00 -10.10 46.10 36 1565 ---- ---- 36.20A 36.20A 37.10 -10.50 47.60 1570 ---- ---- 37.40A 37.40A 38.40 -10.80 49.20 1575 ---- ---- 38.60A 38.60A 39.60 -11.20 50.80 1580 ---- ---- 39.90A 39.90A 40.90 -11.50 52.40 1585 ---- ---- 41.20A 41.20A 42.30 -11.80 54.10 1590 ---- ---- 42.50A 42.50A 43.70 -12.10 55.80 1595 ---- ---- 43.80A 43.80A 45.10 -12.50 57.60 1600 ---- ---- 45.30A 45.30A 46.50 -12.90 20 59.40 62 483 1605 ---- ---- 46.70A 46.70A 48.00 -13.30 61.30 1610 ---- ---- 48.20A 48.20A 49.60 -13.60 63.20 1615 ---- ---- 49.70A 49.70A 51.10 -14.10 65.20 1620 ---- ---- 51.30A 51.30A 52.80 -14.30 67.10 1625 ---- ---- 52.90A 52.90A 54.40 -14.80 69.20 1630 ---- ---- 54.50A 54.50A 56.10 -15.20 71.30 1 1635 ---- ---- 56.20A 56.20A 57.90 -15.50 73.40 1640 ---- ---- 57.90A 57.90A 59.70 -15.90 75.60 1645 ---- ---- 59.70A 59.70A 61.50 -16.30 77.80 1 2 1650 ---- ---- 61.50A 61.50A 63.40 -16.70 80.10 28 1655 ---- ---- 63.40A 63.40A 65.30 -17.20 82.50 1660 ---- ---- 65.30A 65.30A 67.30 -17.50 84.80 1665 ---- ---- 67.20A 67.20A 69.30 -18.00 87.30 1 1670 73.50 73.50 69.20A 69.20A 71.40 -18.30 1 89.70 1 1675 ---- ---- 71.30A 71.30A 73.50 -18.80 92.30 1680 ---- ---- 73.30A 73.30A 75.60 -19.20 94.80 1685 ---- ---- 75.50A 75.50A 77.80 -19.70 97.50 1690 ---- ---- 77.60A 77.60A 80.10 -20.00 100.10 1695 ---- ---- 79.90A 79.90A 82.40 -20.50 102.90 1700 ---- ---- 82.10A 82.10A 84.70 -20.90 94 105.60 20 92 1705 ---- ---- 84.50A 84.50A 87.10 -21.40 108.50 1710 ---- ---- 86.80A 86.80A 89.60 -21.70 111.30 1715 ---- ---- 89.20A 89.20A 92.00 -22.20 114.20 1720 ---- ---- 91.70A 91.70A 94.60 -22.60 117.20 1725 ---- ---- 94.20A 94.20A 97.20 -23.00 120.20 1730 ---- ---- 96.70A 96.70A 99.80 -23.40 123.20 1735 ---- ---- 99.30A 99.30A 102.50 -23.80 126.30 1740 ---- ---- 102.00A 102.00A 105.20 -24.30 129.50 1745 ---- ---- 104.70A 104.70A 107.90 -24.70 132.60 1750 ---- ---- 107.40A 107.40A 110.70 -25.20 135.90 14 1755 ---- ---- 110.20A 110.20A 113.60 -25.50 139.10 1760 ---- ---- 113.00A 113.00A 116.50 -25.90 142.40 1765 ---- ---- 115.90A 115.90A 119.40 -26.40 145.80 1770 ---- ---- 118.80A 118.80A 122.40 -26.70 3 149.10 1775 ---- ---- 121.80A 121.80A 125.50 -27.00 152.50 300 1780 ---- ---- 124.80A 124.80A 128.50 -27.50 156.00 1785 ---- ---- 127.80A 127.80A 131.60 -27.90 159.50 1790 ---- ---- 130.90A 130.90A 134.80 -28.20 163.00 1795 ---- ---- 134.00A 134.00A 138.00 -28.50 166.50 1800 ---- ---- 137.20A 137.20A 141.20 -28.90 111 170.10 40 46 1805 ---- ---- 140.40A 140.40A 144.50 -29.20 173.70 1810 ---- ---- 143.70A 143.70A 147.80 -29.60 177.40 1815 ---- ---- 146.90A 146.90A 151.20 -29.90 181.10 1820 ---- ---- 150.30A 150.30A 154.50 -30.30 184.80 1825 ---- ---- 153.60A 153.60A 158.00 -30.50 188.50 350 1830 ---- ---- 157.00A 157.00A 161.40 -30.90 192.30 1835 ---- ---- 160.50A 160.50A 164.90 -31.20 196.10 1840 ---- ---- 163.90A 163.90A 168.40 -31.50 199.90 1845 ---- ---- 167.40A 167.40A 172.00 -31.80 203.80 1850 ---- ---- 171.00A 171.00A 175.60 -32.10 207.70 1855 ---- ---- 174.50A 174.50A 179.20 -32.40 211.60 1860 ---- ---- 178.10A 178.10A 182.90 -32.60 215.50 1865 ---- ---- 181.80A 181.80A 186.50 -33.00 219.50 1870 ---- ---- 185.40A 185.40A 190.20 -33.20 223.40 1875 ---- ---- 189.10A 189.10A 194.00 -33.40 227.40 1880 ---- ---- 192.90A 192.90A 197.80 -33.70 231.50 1885 ---- ---- 196.60A 196.60A 201.50 -34.00 235.50 1890 ---- ---- 200.40A 200.40A 205.40 -34.20 239.60 1895 ---- ---- 204.20A 204.20A 209.20 -34.50 243.70 1900 ---- ---- 208.00A 208.00A 213.10 -34.70 247.80 1905 ---- ---- 211.90A 211.90A 217.00 -34.90 251.90 1 1910 ---- ---- 215.80A 215.80A 220.90 -35.10 256.00 1 1915 ---- ---- 219.70A 219.70A 224.80 -35.40 260.20 2 1920 ---- ---- 223.60A 223.60A 228.80 -35.60 264.40 1925 ---- ---- 227.60A 227.60A 232.80 -35.80 268.60 1930 ---- ---- 231.50A 231.50A 236.80 -36.00 272.80 1935 ---- ---- 235.50A 235.50A 240.80 -36.20 277.00 1940 ---- ---- 239.50A 239.50A 244.90 -36.40 281.30 1945 ---- ---- 243.60A 243.60A 249.00 -36.60 285.60 1950 ---- ---- 247.60A 247.60A 253.00 -36.80 289.80 1955 ---- ---- 251.70A 251.70A 257.20 -36.90 294.10 1960 ---- ---- 255.80A 255.80A 261.30 -37.10 298.40 1965 ---- ---- 259.90A 259.90A 265.40 -37.40 302.80 1970 ---- ---- 264.10A 264.10A 269.60 -37.50 307.10 1975 ---- ---- 268.20A 268.20A 273.80 -37.70 311.50 1980 ---- ---- 272.40A 272.40A 278.00 -37.80 315.80 1985 ---- ---- 276.60A 276.60A 282.20 -38.00 320.20 1990 ---- ---- 280.80A 280.80A 286.50 -38.10 324.60 1995 ---- ---- 285.00A 285.00A 290.70 -38.30 329.00 2000 ---- ---- 289.30A 289.30A 295.00 -38.40 333.40 2005 ---- ---- 293.50A 293.50A 299.30 -38.60 337.90 2010 ---- ---- 297.80A 297.80A 303.60 -38.70 342.30 2015 ---- ---- 302.10A 302.10A 307.90 -38.90 346.80 2020 ---- ---- 306.40A 306.40A 312.20 -39.10 351.30 2025 ---- ---- 310.70A 310.70A 316.50 -39.20 355.70 2030 ---- ---- 315.00A 315.00A 320.90 -39.30 360.20 2035 ---- ---- 319.40A 319.40A 325.30 -39.40 364.70 2040 ---- ---- 323.70A 323.70A 329.70 -39.50 369.20 2045 ---- ---- 328.10A 328.10A 334.10 -39.70 373.80 2050 ---- ---- 332.50A 332.50A 338.50 -39.80 378.30 2055 ---- ---- 336.90A 336.90A 342.90 -39.90 382.80 2060 ---- ---- 341.30A 341.30A 347.30 -40.10 387.40 2065 ---- ---- 345.70A 345.70A 351.80 -40.10 391.90 2070 ---- ---- 350.20A 350.20A 356.20 -40.30 396.50 2075 ---- ---- 354.60A 354.60A 360.70 -40.40 401.10 2080 ---- ---- 359.10A 359.10A 365.10 -40.60 405.70 2085 ---- ---- 363.50A 363.50A 369.60 -40.70 410.30 2090 ---- ---- 368.00A 368.00A 374.10 -40.80 414.90 2095 ---- ---- 372.50A 372.50A 378.60 -40.90 419.50 2100 ---- ---- 377.00A 377.00A 383.10 -41.00 424.10 2105 ---- ---- 381.50A 381.50A 387.70 -41.00 428.70 2110 ---- ---- 386.00A 386.00A 392.20 -41.10 433.30 2115 ---- ---- 390.50A 390.50A 396.70 -41.30 438.00 2120 ---- ---- 395.10A 395.10A 401.30 -41.30 442.60 2125 ---- ---- 399.60A 399.60A 405.80 -41.50 447.30 2130 ---- ---- 404.20A 404.20A 410.40 -41.50 451.90 2135 ---- ---- 408.70A 408.70A 415.00 -41.60 456.60 2140 ---- ---- 413.30A 413.30A 419.60 -41.70 461.30 2145 ---- ---- 417.90A 417.90A 424.10 -41.90 466.00 2150 ---- ---- 422.50A 422.50A 428.70 -41.90 470.60 2155 ---- ---- 427.10A 427.10A 433.40 -41.90 475.30 2160 ---- ---- 431.70A 431.70A 438.00 -42.00 480.00 2165 ---- ---- 436.30A 436.30A 442.60 -42.10 484.70 2170 ---- ---- 440.90A 440.90A 447.20 -42.20 489.40 2175 ---- ---- 445.50A 445.50A 451.90 -42.30 494.20 2180 ---- ---- 450.20A 450.20A 456.50 -42.40 498.90 2185 ---- ---- 454.80A 454.80A 461.10 -42.50 503.60 2190 ---- ---- 459.50A 459.50A 465.80 -42.50 508.30 2195 ---- ---- 464.10A 464.10A 470.50 -42.60 513.10 2200 ---- ---- 468.80A 468.80A 475.10 -42.70 517.80 2205 ---- ---- 473.50A 473.50A 479.80 -42.80 522.60 2210 ---- ---- 478.10A 478.10A 484.50 -42.80 527.30 2215 ---- ---- 482.80A 482.80A 489.20 -42.90 532.10 2220 ---- ---- 487.50A 487.50A 493.90 -43.00 536.90 2225 ---- ---- 492.20A 492.20A 498.60 -43.00 541.60 2230 ---- ---- 496.90A 496.90A 503.30 -43.10 546.40 2235 ---- ---- 501.60A 501.60A 508.00 -43.20 551.20 2240 ---- ---- 506.30A 506.30A 512.70 -43.30 556.00 2245 ---- ---- 511.00A 511.00A 517.50 -43.30 560.80 2250 ---- ---- 515.70A 515.70A 522.20 -43.40 565.60 2255 ---- ---- 520.50A 520.50A 527.00 -43.40 570.40 2260 ---- ---- 525.20A 525.20A 531.70 -43.50 575.20 2265 ---- ---- 530.00A 530.00A 536.50 -43.50 580.00 2270 ---- ---- 534.70A 534.70A 541.20 -43.60 584.80 2275 ---- ---- 539.50A 539.50A 546.00 -43.60 589.60 2280 ---- ---- 544.20A 544.20A 550.70 -43.70 594.40 2290 ---- ---- ---- ---- 560.30 -43.80 604.10 2300 ---- ---- 563.30A 563.30A 569.90 -43.90 613.80 2310 ---- ---- ---- ---- 579.50 -43.90 623.40 2320 ---- ---- ---- ---- 589.10 -44.00 633.10 2325 ---- ---- ---- ---- 593.90 -44.10 638.00 2330 ---- ---- ---- ---- 598.70 -44.20 642.90 2340 ---- ---- ---- ---- 608.30 -44.30 652.60 2350 ---- ---- 611.20A 611.20A 618.00 -44.30 662.30 2360 ---- ---- ---- ---- 627.70 -44.40 672.10 2370 ---- ---- ---- ---- 637.40 -44.50 681.90 2 2375 ---- ---- ---- ---- 642.20 -44.60 686.80 2 2380 ---- ---- ---- ---- 647.10 -44.60 691.70 1 2400 ---- ---- 659.60A 659.60A 666.50 -44.80 711.30 6 2425 ---- ---- ---- ---- 690.90 -45.00 735.90 2450 ---- ---- 708.40A 708.40A 715.30 -45.20 760.50 1 2475 ---- ---- ---- ---- 739.90 -45.30 785.20 2500 ---- ---- 757.20A 757.20A 764.50 -45.50 810.00 3 2525 ---- ---- ---- ---- 789.20 -45.70 834.90 2550 ---- ---- 806.40A 806.40A 813.90 -45.90 859.80 2575 ---- ---- ---- ---- 838.80 -46.00 884.80 2600 ---- ---- 855.90A 855.90A 863.70 -46.10 909.80 3000 ---- ---- ---- ---- 1263.60 -46.20 1309.80 4000 ---- ---- ---- ---- 2263.60 -46.20 2309.80 OG SEP23 Gold Option PUT 1200 ---- ---- 4.50A 4.50A 4.10 -.80 4.90 1225 ---- ---- 5.20A 5.20A 4.80 -.90 5.70 1250 ---- ---- 5.90A 5.90A 5.60 -1.10 6.70 1275 ---- ---- 6.80A 6.80A 6.50 -1.40 7.90 1300 ---- ---- 7.80A 7.80A 7.60 -1.60 9.20 1325 ---- ---- 9.20A 9.20A 8.80 -2.00 10.80 1350 ---- ---- 10.60A 10.60A 10.20 -2.40 12.60 1375 ---- ---- 12.20A 12.20A 11.90 -2.90 14.80 1400 ---- ---- 14.20A 14.20A 13.90 -3.40 17.30 1410 ---- ---- 15.10A 15.10A 14.80 -3.60 18.40 1420 ---- ---- 16.00A 16.00A 15.80 -3.80 19.60 1425 ---- ---- 16.50A 16.50A 16.30 -4.00 20.30 1430 ---- ---- 17.00A 17.00A 16.80 -4.10 20.90 1440 ---- ---- 18.10A 18.10A 17.90 -4.40 22.30 1450 ---- ---- 19.20A 19.20A 19.00 -4.80 23.80 1460 ---- ---- 20.40A 20.40A 20.30 -5.00 25.30 1470 ---- ---- 21.70A 21.70A 21.60 -5.40 27.00 1475 ---- ---- 22.30A 22.30A 22.30 -5.60 27.90 1480 ---- ---- 23.00A 23.00A 23.00 -5.80 28.80 1490 ---- ---- 24.50A 24.50A 24.50 -6.20 30.70 1500 ---- ---- 26.00A 26.00A 26.10 -6.60 32.70 1505 ---- ---- 26.80A 26.80A 26.90 -6.80 33.70 1510 ---- ---- 27.60A 27.60A 27.80 -7.00 34.80 1515 ---- ---- 28.50A 28.50A 28.70 -7.20 35.90 1520 ---- ---- 29.40A 29.40A 29.60 -7.50 37.10 1525 ---- ---- 30.30A 30.30A 30.50 -7.80 38.30 1530 ---- ---- 31.20A 31.20A 31.50 -8.00 39.50 1535 ---- ---- 32.20A 32.20A 32.50 -8.30 40.80 1540 ---- ---- 33.10A 33.10A 33.50 -8.50 42.00 1545 ---- ---- 34.20A 34.20A 34.50 -8.90 43.40 1550 ---- ---- 35.20A 35.20A 35.60 -9.10 1 44.70 1160 1555 ---- ---- 36.30A 36.30A 36.70 -9.40 46.10 1560 ---- ---- 37.40A 37.40A 37.80 -9.80 47.60 1565 ---- ---- 38.50A 38.50A 39.00 -10.00 49.00 1570 ---- ---- 39.70A 39.70A 40.20 -10.40 50.60 1575 ---- ---- 40.90A 40.90A 41.40 -10.70 52.10 1580 ---- ---- 42.10A 42.10A 42.70 -11.00 53.70 1585 ---- ---- 43.40A 43.40A 44.00 -11.40 55.40 1590 ---- ---- 44.70A 44.70A 45.40 -11.60 57.00 1595 ---- ---- 46.00A 46.00A 46.80 -12.00 58.80 1600 ---- ---- 47.40A 47.40A 48.20 -12.30 60.50 3 1605 ---- ---- 48.90A 48.90A 49.60 -12.70 62.30 1610 ---- ---- 50.40A 50.40A 51.10 -13.10 64.20 1615 ---- ---- 51.80A 51.80A 52.70 -13.40 66.10 1620 ---- ---- 53.40A 53.40A 54.30 -13.70 68.00 1625 ---- ---- 54.90A 54.90A 55.90 -14.10 70.00 1630 ---- ---- 56.50A 56.50A 57.50 -14.50 72.00 1635 ---- ---- 58.20A 58.20A 59.20 -14.90 74.10 1640 ---- ---- 59.90A 59.90A 61.00 -15.20 76.20 1645 ---- ---- 61.60A 61.60A 62.80 -15.50 78.30 1650 ---- ---- 63.40A 63.40A 64.60 -15.90 80.50 1655 ---- ---- 65.20A 65.20A 66.40 -16.40 82.80 1660 ---- ---- 67.00A 67.00A 68.40 -16.70 85.10 1665 ---- ---- 68.90A 68.90A 70.30 -17.10 87.40 1670 ---- ---- 70.80A 70.80A 72.30 -17.50 89.80 1675 ---- ---- 72.80A 72.80A 74.30 -17.90 92.20 1680 ---- ---- 74.80A 74.80A 76.40 -18.30 94.70 1685 ---- ---- 76.90A 76.90A 78.50 -18.70 97.20 1690 ---- ---- 79.00A 79.00A 80.70 -19.10 99.80 1695 ---- ---- 81.20A 81.20A 82.90 -19.50 102.40 1700 ---- ---- 83.40A 83.40A 85.20 -19.80 105.00 1705 ---- ---- 85.60A 85.60A 87.50 -20.20 107.70 1 10 1710 ---- ---- 87.90A 87.90A 89.80 -20.60 110.40 1715 ---- ---- 90.20A 90.20A 92.20 -21.00 113.20 1720 ---- ---- 92.60A 92.60A 94.70 -21.30 116.00 1725 ---- ---- 95.00A 95.00A 97.20 -21.70 118.90 1730 ---- ---- 97.40A 97.40A 99.70 -22.10 121.80 1735 ---- ---- 99.90A 99.90A 102.30 -22.50 124.80 1740 ---- ---- 102.50A 102.50A 104.90 -22.80 127.70 1745 ---- ---- 105.00A 105.00A 107.50 -23.30 130.80 1750 ---- ---- 107.70A 107.70A 110.20 -23.60 133.80 1755 ---- ---- 110.30A 110.30A 113.00 -24.00 137.00 1760 ---- ---- 113.00A 113.00A 115.80 -24.30 140.10 1765 ---- ---- 115.80A 115.80A 118.60 -24.70 143.30 1770 ---- ---- 118.60A 118.60A 121.50 -25.00 146.50 1775 ---- ---- 121.40A 121.40A 124.40 -25.40 149.80 1780 ---- ---- 124.30A 124.30A 127.40 -25.70 153.10 1785 ---- ---- 127.20A 127.20A 130.40 -26.10 156.50 1790 ---- ---- 130.10A 130.10A 133.40 -26.40 159.80 1795 ---- ---- 133.10A 133.10A 136.50 -26.70 163.20 1800 ---- ---- 136.20A 136.20A 139.60 -27.10 166.70 1805 ---- ---- 139.20A 139.20A 142.70 -27.40 170.10 1810 ---- ---- 142.40A 142.40A 145.90 -27.80 173.70 1815 ---- ---- 145.50A 145.50A 149.10 -28.10 177.20 1820 ---- ---- 148.70A 148.70A 152.40 -28.40 180.80 1825 ---- ---- 151.90A 151.90A 155.60 -28.70 184.30 1830 ---- ---- 155.20A 155.20A 158.90 -29.10 188.00 1835 ---- ---- 158.50A 158.50A 162.30 -29.30 191.60 1840 ---- ---- 161.80A 161.80A 165.70 -29.60 195.30 1845 ---- ---- 165.10A 165.10A 169.10 -29.90 199.00 1 1850 ---- ---- 168.50A 168.50A 172.50 -30.30 202.80 1855 ---- ---- 172.00A 172.00A 176.00 -30.50 206.50 1860 ---- ---- 175.40A 175.40A 179.50 -30.80 210.30 1865 ---- ---- 178.90A 178.90A 183.10 -31.10 214.20 1870 ---- ---- 182.40A 182.40A 186.60 -31.40 218.00 1 1875 ---- ---- 186.00A 186.00A 190.20 -31.70 221.90 1880 ---- ---- 189.60A 189.60A 193.90 -31.90 225.80 1885 ---- ---- 193.20A 193.20A 197.50 -32.20 229.70 1 1890 ---- ---- 196.80A 196.80A 201.20 -32.40 233.60 1 1895 ---- ---- 200.50A 200.50A 204.90 -32.70 237.60 1900 ---- ---- 204.20A 204.20A 208.70 -32.90 241.60 1905 ---- ---- 207.90A 207.90A 212.40 -33.20 245.60 1 1910 ---- ---- 211.60A 211.60A 216.20 -33.40 249.60 1915 ---- ---- 215.40A 215.40A 220.00 -33.70 253.70 1 1920 ---- ---- 219.20A 219.20A 223.80 -33.90 257.70 1 1925 ---- ---- 223.00A 223.00A 227.70 -34.10 261.80 1930 ---- ---- 226.80A 226.80A 231.60 -34.30 265.90 1935 ---- ---- 230.70A 230.70A 235.50 -34.50 270.00 1940 ---- ---- 234.60A 234.60A 239.40 -34.80 274.20 1 1945 ---- ---- 238.50A 238.50A 243.40 -34.90 278.30 1 1950 ---- ---- 242.40A 242.40A 247.30 -35.20 282.50 1955 ---- ---- 246.40A 246.40A 251.30 -35.40 286.70 1960 ---- ---- 250.40A 250.40A 255.30 -35.60 290.90 1965 ---- ---- 254.40A 254.40A 259.30 -35.80 295.10 1970 ---- ---- 258.40A 258.40A 263.40 -36.00 299.40 1975 ---- ---- 262.40A 262.40A 267.50 -36.10 303.60 1980 ---- ---- 266.50A 266.50A 271.50 -36.40 307.90 1985 ---- ---- 270.50A 270.50A 275.60 -36.60 312.20 1990 ---- ---- 274.60A 274.60A 279.80 -36.70 316.50 1995 ---- ---- 278.70A 278.70A 283.90 -36.90 320.80 2000 ---- ---- 282.90A 282.90A 288.00 -37.10 325.10 2005 ---- ---- 287.00A 287.00A 292.20 -37.30 329.50 2010 ---- ---- 291.20A 291.20A 296.40 -37.40 333.80 2015 ---- ---- 295.30A 295.30A 300.60 -37.60 338.20 2020 ---- ---- 299.50A 299.50A 304.80 -37.80 342.60 2025 ---- ---- 303.70A 303.70A 309.10 -37.90 347.00 2030 ---- ---- 307.90A 307.90A 313.30 -38.10 351.40 2035 ---- ---- 312.20A 312.20A 317.60 -38.20 355.80 2040 ---- ---- 316.40A 316.40A 321.80 -38.40 360.20 2045 ---- ---- 320.70A 320.70A 326.10 -38.50 364.60 2050 ---- ---- 325.00A 325.00A 330.40 -38.70 369.10 2055 ---- ---- 329.30A 329.30A 334.80 -38.70 373.50 2060 ---- ---- 333.60A 333.60A 339.10 -38.90 378.00 2065 ---- ---- 337.90A 337.90A 343.40 -39.10 382.50 2070 ---- ---- 342.20A 342.20A 347.80 -39.10 386.90 2075 ---- ---- 346.60A 346.60A 352.20 -39.20 391.40 2080 ---- ---- 350.90A 350.90A 356.50 -39.40 395.90 2085 ---- ---- 355.30A 355.30A 360.90 -39.60 400.50 2090 ---- ---- 359.70A 359.70A 365.30 -39.70 405.00 2095 ---- ---- 364.10A 364.10A 369.70 -39.80 409.50 2100 ---- ---- 368.50A 368.50A 374.20 -39.80 414.00 2105 ---- ---- 372.90A 372.90A 378.60 -40.00 418.60 2110 ---- ---- 377.30A 377.30A 383.00 -40.10 423.10 2115 ---- ---- 381.70A 381.70A 387.50 -40.20 427.70 2120 ---- ---- 386.20A 386.20A 392.00 -40.30 432.30 2125 ---- ---- 390.60A 390.60A 396.40 -40.50 436.90 2130 ---- ---- 395.10A 395.10A 400.90 -40.50 441.40 2135 ---- ---- 399.60A 399.60A 405.40 -40.60 446.00 2140 ---- ---- 404.10A 404.10A 409.90 -40.70 450.60 2145 ---- ---- 408.60A 408.60A 414.40 -40.80 455.20 2150 ---- ---- 413.10A 413.10A 418.90 -41.00 459.90 2155 ---- ---- 417.60A 417.60A 423.50 -41.00 464.50 2160 ---- ---- 422.10A 422.10A 428.00 -41.10 469.10 2165 ---- ---- 426.60A 426.60A 432.60 -41.10 473.70 2170 ---- ---- 431.20A 431.20A 437.10 -41.30 478.40 2175 ---- ---- 435.70A 435.70A 441.70 -41.30 483.00 2180 ---- ---- 440.30A 440.30A 446.20 -41.50 487.70 2185 ---- ---- 444.80A 444.80A 450.80 -41.50 492.30 2190 ---- ---- 449.40A 449.40A 455.40 -41.60 497.00 2195 ---- ---- 454.00A 454.00A 460.00 -41.70 501.70 2200 ---- ---- 458.60A 458.60A 464.60 -41.80 506.40 2205 ---- ---- 463.20A 463.20A 469.20 -41.80 511.00 2210 ---- ---- 467.80A 467.80A 473.80 -41.90 515.70 2215 ---- ---- 472.40A 472.40A 478.40 -42.00 520.40 2220 ---- ---- 477.00A 477.00A 483.10 -42.00 525.10 2225 ---- ---- 481.60A 481.60A 487.70 -42.10 529.80 2230 ---- ---- 486.20A 486.20A 492.30 -42.30 534.60 2235 ---- ---- 490.90A 490.90A 497.00 -42.30 539.30 2240 ---- ---- 495.50A 495.50A 501.60 -42.40 544.00 2245 ---- ---- 500.20A 500.20A 506.30 -42.40 548.70 2250 ---- ---- 504.80A 504.80A 510.90 -42.60 553.50 2255 ---- ---- 509.50A 509.50A 515.60 -42.60 558.20 2260 ---- ---- 514.10A 514.10A 520.30 -42.60 562.90 2265 ---- ---- 518.80A 518.80A 525.00 -42.70 567.70 2270 ---- ---- 523.50A 523.50A 529.70 -42.70 572.40 2275 ---- ---- 528.20A 528.20A 534.40 -42.80 577.20 2 2280 ---- ---- 532.90A 532.90A 539.10 -42.90 582.00 2290 ---- ---- 542.20A 542.20A 548.50 -43.00 591.50 2300 ---- ---- 551.70A 551.70A 557.90 -43.20 601.10 2310 ---- ---- 561.10A 561.10A 567.40 -43.20 610.60 2320 ---- ---- 570.60A 570.60A 576.90 -43.30 620.20 2325 ---- ---- 575.30A 575.30A 581.60 -43.40 625.00 2330 ---- ---- 580.00A 580.00A 586.40 -43.40 629.80 2340 ---- ---- 589.50A 589.50A 595.90 -43.60 639.50 2350 ---- ---- 599.10A 599.10A 605.40 -43.70 649.10 2360 ---- ---- ---- ---- 615.00 -43.80 658.80 2370 ---- ---- ---- ---- 624.60 -43.90 668.50 2375 ---- ---- ---- ---- 629.40 -43.90 673.30 2380 ---- ---- ---- ---- 634.20 -44.00 678.20 2400 ---- ---- 646.90A 646.90A 653.40 -44.20 697.60 2425 ---- ---- ---- ---- 677.50 -44.50 722.00 2450 ---- ---- 695.10A 695.10A 701.80 -44.60 746.40 2475 ---- ---- ---- ---- 726.10 -44.80 770.90 2490 ---- ---- ---- ---- 740.80 -44.90 785.70 2500 ---- ---- 743.60A 743.60A 750.50 -45.00 795.50 2525 ---- ---- ---- ---- 775.00 -45.20 820.20 2550 ---- ---- 792.40A 792.40A 799.60 -45.40 845.00 2575 ---- ---- ---- ---- 824.20 -45.60 869.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.20 -.70 3.90 1225 ---- ---- ---- ---- 4.00 -1.00 5.00 1250 ---- ---- ---- ---- 5.00 -1.20 6.20 1275 ---- ---- ---- ---- 6.20 -1.50 7.70 1300 ---- ---- ---- ---- 7.60 -1.80 9.40 1325 ---- ---- ---- ---- 9.20 -2.30 11.50 1350 ---- ---- ---- ---- 11.20 -2.70 13.90 1375 ---- ---- ---- ---- 13.40 -3.30 16.70 1400 ---- ---- ---- ---- 16.00 -3.90 19.90 1410 ---- ---- ---- ---- 17.20 -4.10 21.30 1420 ---- ---- ---- ---- 18.40 -4.40 22.80 1425 ---- ---- ---- ---- 19.00 -4.60 23.60 1430 ---- ---- ---- ---- 19.70 -4.70 24.40 1440 ---- ---- ---- ---- 21.00 -5.10 26.10 1450 ---- ---- ---- ---- 22.50 -5.40 27.90 1460 ---- ---- ---- ---- 24.00 -5.70 29.70 1470 ---- ---- ---- ---- 25.50 -6.20 31.70 1475 ---- ---- ---- ---- 26.40 -6.30 32.70 1480 ---- ---- ---- ---- 27.20 -6.50 33.70 1490 ---- ---- ---- ---- 29.00 -6.90 35.90 1500 ---- ---- ---- ---- 30.80 -7.40 38.20 1505 ---- ---- ---- ---- 31.80 -7.50 39.30 1510 ---- ---- ---- ---- 32.80 -7.70 40.50 1515 ---- ---- ---- ---- 33.80 -8.00 41.80 1520 ---- ---- ---- ---- 34.80 -8.20 43.00 1525 ---- ---- ---- ---- 35.90 -8.40 44.30 1530 ---- ---- ---- ---- 37.00 -8.60 45.60 1535 ---- ---- ---- ---- 38.10 -8.90 47.00 1540 ---- ---- ---- ---- 39.20 -9.20 48.40 1545 ---- ---- ---- ---- 40.40 -9.40 49.80 1550 ---- ---- ---- ---- 41.50 -9.70 51.20 1555 ---- ---- ---- ---- 42.80 -9.90 52.70 1560 ---- ---- ---- ---- 44.00 -10.20 54.20 1565 ---- ---- ---- ---- 45.30 -10.50 55.80 1570 ---- ---- ---- ---- 46.60 -10.80 57.40 1575 ---- ---- ---- ---- 47.90 -11.10 59.00 1580 ---- ---- ---- ---- 49.30 -11.30 60.60 1585 ---- ---- ---- ---- 50.60 -11.70 62.30 1590 ---- ---- ---- ---- 52.10 -11.90 64.00 1595 ---- ---- ---- ---- 53.50 -12.30 65.80 1600 ---- ---- ---- ---- 55.00 -12.60 67.60 1605 ---- ---- ---- ---- 56.50 -12.90 69.40 1610 ---- ---- ---- ---- 58.10 -13.20 71.30 1615 ---- ---- ---- ---- 59.70 -13.50 73.20 1620 ---- ---- ---- ---- 61.30 -13.80 75.10 1625 ---- ---- ---- ---- 62.90 -14.20 77.10 1630 ---- ---- ---- ---- 64.60 -14.60 79.20 1635 ---- ---- ---- ---- 66.40 -14.80 81.20 1640 ---- ---- ---- ---- 68.10 -15.20 83.30 1645 ---- ---- ---- ---- 70.00 -15.50 85.50 1650 ---- ---- ---- ---- 71.80 -15.90 87.70 1655 ---- ---- ---- ---- 73.70 -16.20 89.90 1660 ---- ---- ---- ---- 75.60 -16.60 92.20 1665 ---- ---- ---- ---- 77.60 -16.90 94.50 1670 ---- ---- ---- ---- 79.60 -17.30 96.90 1675 ---- ---- ---- ---- 81.70 -17.60 99.30 1680 ---- ---- ---- ---- 83.80 -18.00 101.80 1685 ---- ---- ---- ---- 85.90 -18.40 104.30 1690 ---- ---- ---- ---- 88.10 -18.80 106.90 1695 ---- ---- ---- ---- 90.30 -19.20 109.50 1700 ---- ---- ---- ---- 92.60 -19.50 112.10 1705 ---- ---- ---- ---- 95.00 -19.80 114.80 1710 ---- ---- ---- ---- 97.30 -20.20 117.50 1715 ---- ---- ---- ---- 99.70 -20.60 120.30 1720 ---- ---- ---- ---- 102.20 -20.90 123.10 1725 ---- ---- ---- ---- 104.70 -21.30 126.00 1730 ---- ---- ---- ---- 107.30 -21.60 128.90 1735 ---- ---- ---- ---- 109.80 -22.00 131.80 1740 ---- ---- ---- ---- 112.50 -22.30 134.80 1745 ---- ---- ---- ---- 115.20 -22.70 137.90 1750 ---- ---- ---- ---- 117.90 -23.00 140.90 1755 ---- ---- ---- ---- 120.60 -23.40 144.00 1760 ---- ---- ---- ---- 123.40 -23.80 147.20 1765 ---- ---- ---- ---- 126.20 -24.10 150.30 1770 ---- ---- ---- ---- 129.10 -24.40 153.50 1775 ---- ---- ---- ---- 132.00 -24.80 156.80 1780 ---- ---- ---- ---- 135.00 -25.00 160.00 1785 ---- ---- ---- ---- 138.00 -25.30 163.30 1790 ---- ---- ---- ---- 141.00 -25.70 166.70 1795 ---- ---- ---- ---- 144.00 -26.00 170.00 1800 ---- ---- ---- ---- 147.10 -26.30 173.40 1805 ---- ---- ---- ---- 150.20 -26.60 176.80 1810 ---- ---- ---- ---- 153.40 -26.80 180.20 1815 ---- ---- ---- ---- 156.50 -27.20 183.70 1820 ---- ---- ---- ---- 159.80 -27.40 187.20 1825 ---- ---- ---- ---- 163.00 -27.70 190.70 1830 ---- ---- ---- ---- 166.30 -27.90 194.20 1835 ---- ---- ---- ---- 169.60 -28.20 197.80 1840 ---- ---- ---- ---- 172.90 -28.50 201.40 1845 ---- ---- ---- ---- 176.30 -28.70 205.00 1850 ---- ---- ---- ---- 179.70 -28.90 208.60 1855 ---- ---- ---- ---- 183.10 -29.20 212.30 1860 ---- ---- ---- ---- 186.50 -29.50 216.00 1865 ---- ---- ---- ---- 190.00 -29.70 219.70 1870 ---- ---- ---- ---- 193.50 -29.90 223.40 1875 ---- ---- ---- ---- 197.00 -30.10 227.10 1880 ---- ---- ---- ---- 200.60 -30.30 230.90 1885 ---- ---- ---- ---- 204.20 -30.50 234.70 1890 ---- ---- ---- ---- 207.80 -30.70 238.50 1895 ---- ---- ---- ---- 211.40 -31.00 242.40 1900 ---- ---- ---- ---- 215.10 -31.20 246.30 1905 ---- ---- ---- ---- 218.80 -31.40 250.20 1910 ---- ---- ---- ---- 222.50 -31.60 254.10 1915 ---- ---- ---- ---- 226.20 -31.80 258.00 1920 ---- ---- ---- ---- 230.00 -32.00 262.00 1925 ---- ---- ---- ---- 233.80 -32.20 266.00 1930 ---- ---- ---- ---- 237.60 -32.40 270.00 1935 ---- ---- ---- ---- 241.40 -32.60 274.00 1940 ---- ---- ---- ---- 245.30 -32.80 278.10 1945 ---- ---- ---- ---- 249.20 -32.90 282.10 1950 ---- ---- ---- ---- 253.10 -33.10 286.20 1955 ---- ---- ---- ---- 257.00 -33.40 290.40 1960 ---- ---- ---- ---- 260.90 -33.60 294.50 1965 ---- ---- ---- ---- 264.90 -33.80 298.70 1970 ---- ---- ---- ---- 268.90 -34.00 302.90 1975 ---- ---- ---- ---- 272.90 -34.20 307.10 1980 ---- ---- ---- ---- 277.00 -34.30 311.30 1985 ---- ---- ---- ---- 281.00 -34.50 315.50 1990 ---- ---- ---- ---- 285.10 -34.70 319.80 1995 ---- ---- ---- ---- 289.20 -34.90 324.10 2000 ---- ---- ---- ---- 293.30 -35.10 328.40 2005 ---- ---- ---- ---- 297.40 -35.30 332.70 2010 ---- ---- ---- ---- 301.60 -35.40 337.00 2015 ---- ---- ---- ---- 305.70 -35.70 341.40 2020 ---- ---- ---- ---- 309.90 -35.80 345.70 2025 ---- ---- ---- ---- 314.10 -36.00 350.10 2030 ---- ---- ---- ---- 318.30 -36.20 354.50 2035 ---- ---- ---- ---- 322.60 -36.30 358.90 2040 ---- ---- ---- ---- 326.80 -36.50 363.30 2045 ---- ---- ---- ---- 331.10 -36.60 367.70 2050 ---- ---- ---- ---- 335.30 -36.80 372.10 2055 ---- ---- ---- ---- 339.60 -37.00 376.60 2060 ---- ---- ---- ---- 343.90 -37.10 381.00 2065 ---- ---- ---- ---- 348.20 -37.30 385.50 2070 ---- ---- ---- ---- 352.60 -37.30 389.90 2075 ---- ---- ---- ---- 356.90 -37.50 394.40 2080 ---- ---- ---- ---- 361.20 -37.70 398.90 2085 ---- ---- ---- ---- 365.60 -37.80 403.40 2090 ---- ---- ---- ---- 370.00 -37.90 407.90 2095 ---- ---- ---- ---- 374.30 -38.10 412.40 2100 ---- ---- ---- ---- 378.70 -38.20 416.90 2105 ---- ---- ---- ---- 383.10 -38.30 421.40 2110 ---- ---- ---- ---- 387.50 -38.40 425.90 2115 ---- ---- ---- ---- 391.90 -38.60 430.50 2120 ---- ---- ---- ---- 396.40 -38.60 435.00 2125 ---- ---- ---- ---- 400.80 -38.70 439.50 2130 ---- ---- ---- ---- 405.30 -38.80 444.10 2135 ---- ---- ---- ---- 409.70 -38.90 448.60 2140 ---- ---- ---- ---- 414.20 -39.00 453.20 2145 ---- ---- ---- ---- 418.60 -39.20 457.80 2150 ---- ---- ---- ---- 423.10 -39.20 462.30 2155 ---- ---- ---- ---- 427.60 -39.30 466.90 2160 ---- ---- ---- ---- 432.10 -39.40 471.50 2165 ---- ---- ---- ---- 436.60 -39.50 476.10 2170 ---- ---- ---- ---- 441.10 -39.60 480.70 2175 ---- ---- ---- ---- 445.60 -39.70 485.30 2180 ---- ---- ---- ---- 450.20 -39.70 489.90 2185 ---- ---- ---- ---- 454.70 -39.80 494.50 2190 ---- ---- ---- ---- 459.20 -39.90 499.10 2195 ---- ---- ---- ---- 463.80 -40.00 503.80 2200 ---- ---- ---- ---- 468.30 -40.10 508.40 2205 ---- ---- ---- ---- 472.90 -40.10 513.00 2210 ---- ---- ---- ---- 477.40 -40.30 517.70 2215 ---- ---- ---- ---- 482.00 -40.30 522.30 2220 ---- ---- ---- ---- 486.60 -40.40 527.00 2225 ---- ---- ---- ---- 491.20 -40.50 531.70 2230 ---- ---- ---- ---- 495.80 -40.50 536.30 2235 ---- ---- ---- ---- 500.30 -40.70 541.00 2240 ---- ---- ---- ---- 504.90 -40.80 545.70 2245 ---- ---- ---- ---- 509.60 -40.80 550.40 2250 ---- ---- ---- ---- 514.20 -40.90 555.10 2255 ---- ---- ---- ---- 518.80 -41.00 559.80 2260 ---- ---- ---- ---- 523.40 -41.10 564.50 2265 ---- ---- ---- ---- 528.00 -41.20 569.20 2270 ---- ---- ---- ---- 532.70 -41.20 573.90 2275 ---- ---- ---- ---- 537.30 -41.30 578.60 2280 ---- ---- ---- ---- 542.00 -41.30 583.30 2290 ---- ---- ---- ---- 551.30 -41.50 592.80 2300 ---- ---- ---- ---- 560.60 -41.70 602.30 2310 ---- ---- ---- ---- 570.00 -41.80 611.80 2320 ---- ---- ---- ---- 579.30 -42.00 621.30 2325 ---- ---- ---- ---- 584.00 -42.10 626.10 2330 ---- ---- ---- ---- 588.70 -42.20 630.90 2340 ---- ---- ---- ---- 598.20 -42.20 640.40 2350 ---- ---- ---- ---- 607.60 -42.40 650.00 2360 ---- ---- ---- ---- 617.10 -42.50 659.60 2370 ---- ---- ---- ---- 626.60 -42.70 669.30 2375 ---- ---- ---- ---- 631.30 -42.80 674.10 2380 ---- ---- ---- ---- 636.10 -42.80 678.90 2400 ---- ---- ---- ---- 655.10 -43.10 698.20 2425 ---- ---- ---- ---- 679.10 -43.40 722.50 2450 ---- ---- ---- ---- 703.10 -43.70 746.80 2475 ---- ---- ---- ---- 727.30 -44.00 771.30 2500 ---- ---- ---- ---- 751.50 -44.30 795.80 2525 ---- ---- ---- ---- 775.90 -44.50 820.40 2550 ---- ---- ---- ---- 800.30 -44.80 845.10 2575 ---- ---- ---- ---- 824.80 -45.00 869.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 4.20 -1.60 5.80 1250 ---- ---- ---- ---- 5.20 -2.00 7.20 1275 ---- ---- ---- ---- 6.50 -2.30 8.80 1300 ---- ---- ---- ---- 7.90 -2.70 10.60 1325 ---- ---- ---- ---- 9.60 -3.10 12.70 1350 ---- ---- ---- ---- 11.70 -3.50 15.20 1375 ---- ---- ---- ---- 14.00 -4.10 18.10 1400 ---- ---- ---- ---- 16.70 -4.70 21.40 1420 ---- ---- ---- ---- 19.10 -5.20 24.30 1425 ---- ---- ---- ---- 19.80 -5.30 25.10 1430 ---- ---- ---- ---- 20.40 -5.50 25.90 1440 ---- ---- ---- ---- 21.80 -5.70 27.50 1450 ---- ---- ---- ---- 23.30 -6.00 29.30 1460 ---- ---- ---- ---- 24.80 -6.30 31.10 1470 ---- ---- ---- ---- 26.40 -6.60 33.00 1475 ---- ---- ---- ---- 27.30 -6.70 34.00 1480 ---- ---- ---- ---- 28.10 -6.90 35.00 1490 ---- ---- ---- ---- 29.90 -7.20 37.10 1500 ---- ---- ---- ---- 31.80 -7.50 39.30 1510 ---- ---- ---- ---- 33.70 -7.90 41.60 1515 ---- ---- ---- ---- 34.70 -8.10 42.80 1520 ---- ---- ---- ---- 35.70 -8.30 44.00 1525 ---- ---- ---- ---- 36.80 -8.40 45.20 1530 ---- ---- ---- ---- 37.90 -8.60 46.50 1535 ---- ---- ---- ---- 39.00 -8.80 47.80 1540 ---- ---- ---- ---- 40.10 -9.00 49.10 1545 ---- ---- ---- ---- 41.20 -9.30 50.50 1550 ---- ---- ---- ---- 42.40 -9.50 51.90 1555 ---- ---- ---- ---- 43.60 -9.70 53.30 1560 ---- ---- ---- ---- 44.80 -9.90 54.70 1565 ---- ---- ---- ---- 46.10 -10.10 56.20 1570 ---- ---- ---- ---- 47.40 -10.30 57.70 1575 ---- ---- ---- ---- 48.70 -10.60 59.30 1580 ---- ---- ---- ---- 50.00 -10.90 60.90 1585 ---- ---- ---- ---- 51.40 -11.10 62.50 1590 ---- ---- ---- ---- 52.80 -11.40 64.20 1595 ---- ---- ---- ---- 54.20 -11.60 65.80 1600 ---- ---- ---- ---- 55.60 -12.00 67.60 1605 ---- ---- ---- ---- 57.10 -12.20 69.30 1610 ---- ---- ---- ---- 58.60 -12.50 71.10 1615 ---- ---- ---- ---- 60.10 -12.90 73.00 1620 ---- ---- ---- ---- 61.70 -13.10 74.80 1625 ---- ---- ---- ---- 63.30 -13.50 76.80 1630 ---- ---- ---- ---- 64.90 -13.80 78.70 1635 ---- ---- ---- ---- 66.50 -14.20 80.70 1640 ---- ---- ---- ---- 68.20 -14.50 82.70 1645 ---- ---- ---- ---- 69.90 -14.90 84.80 1650 ---- ---- ---- ---- 71.70 -15.20 86.90 1655 ---- ---- ---- ---- 73.50 -15.50 89.00 1660 ---- ---- ---- ---- 75.30 -15.90 91.20 1665 ---- ---- ---- ---- 77.10 -16.30 93.40 1670 ---- ---- ---- ---- 79.00 -16.70 95.70 1675 ---- ---- ---- ---- 80.90 -17.10 98.00 1680 ---- ---- ---- ---- 82.90 -17.40 100.30 1685 ---- ---- ---- ---- 84.80 -17.90 102.70 1690 ---- ---- ---- ---- 86.90 -18.20 105.10 1695 ---- ---- ---- ---- 88.90 -18.70 107.60 1700 ---- ---- ---- ---- 91.00 -19.00 110.00 1705 ---- ---- ---- ---- 93.10 -19.50 112.60 1710 ---- ---- ---- ---- 95.30 -19.80 115.10 1715 ---- ---- ---- ---- 97.50 -20.20 117.70 1720 ---- ---- ---- ---- 99.80 -20.50 120.30 1725 ---- ---- ---- ---- 102.10 -20.90 123.00 1730 ---- ---- ---- ---- 104.40 -21.30 125.70 1735 ---- ---- ---- ---- 106.70 -21.80 128.50 1740 ---- ---- ---- ---- 109.20 -22.00 131.20 1745 ---- ---- ---- ---- 111.60 -22.40 134.00 1750 ---- ---- ---- ---- 114.10 -22.80 136.90 1755 ---- ---- ---- ---- 116.60 -23.20 139.80 1760 ---- ---- ---- ---- 119.20 -23.50 142.70 1765 ---- ---- ---- ---- 121.80 -23.80 145.60 1770 ---- ---- ---- ---- 124.40 -24.20 148.60 1775 ---- ---- ---- ---- 127.10 -24.50 151.60 1780 ---- ---- ---- ---- 129.80 -24.90 154.70 1785 ---- ---- ---- ---- 132.60 -25.20 157.80 1790 ---- ---- ---- ---- 135.40 -25.50 160.90 1795 ---- ---- ---- ---- 138.20 -25.80 164.00 1800 ---- ---- ---- ---- 141.10 -26.10 167.20 1805 ---- ---- ---- ---- 144.00 -26.40 170.40 1810 ---- ---- ---- ---- 147.00 -26.70 173.70 1815 ---- ---- ---- ---- 149.90 -27.10 177.00 1820 ---- ---- ---- ---- 153.00 -27.30 180.30 1825 ---- ---- ---- ---- 156.00 -27.60 183.60 1830 ---- ---- ---- ---- 159.10 -27.90 187.00 1835 ---- ---- ---- ---- 162.30 -28.10 190.40 1840 ---- ---- ---- ---- 165.50 -28.40 193.90 1845 ---- ---- ---- ---- 168.70 -28.70 197.40 1850 ---- ---- ---- ---- 171.90 -29.00 200.90 1855 ---- ---- ---- ---- 175.20 -29.20 204.40 1860 ---- ---- ---- ---- 178.50 -29.50 208.00 1865 ---- ---- ---- ---- 181.90 -29.70 211.60 1870 ---- ---- ---- ---- 185.30 -29.90 215.20 1875 ---- ---- ---- ---- 188.70 -30.20 218.90 1880 ---- ---- ---- ---- 192.20 -30.40 222.60 1885 ---- ---- ---- ---- 195.70 -30.60 226.30 1890 ---- ---- ---- ---- 199.20 -30.80 230.00 1895 ---- ---- ---- ---- 202.70 -31.10 233.80 1900 ---- ---- ---- ---- 206.30 -31.30 237.60 1905 ---- ---- ---- ---- 209.90 -31.50 241.40 1910 ---- ---- ---- ---- 213.60 -31.70 245.30 1915 ---- ---- ---- ---- 217.30 -31.90 249.20 1920 ---- ---- ---- ---- 221.00 -32.10 253.10 1925 ---- ---- ---- ---- 224.70 -32.30 257.00 1930 ---- ---- ---- ---- 228.50 -32.40 260.90 1935 ---- ---- ---- ---- 232.20 -32.70 264.90 1940 ---- ---- ---- ---- 236.00 -32.90 268.90 1945 ---- ---- ---- ---- 239.90 -33.00 272.90 1950 ---- ---- ---- ---- 243.70 -33.20 276.90 1955 ---- ---- ---- ---- 247.60 -33.40 281.00 1960 ---- ---- ---- ---- 251.50 -33.50 285.00 1965 ---- ---- ---- ---- 255.40 -33.70 289.10 1970 ---- ---- ---- ---- 259.30 -33.90 293.20 1975 ---- ---- ---- ---- 263.30 -34.10 297.40 1980 ---- ---- ---- ---- 267.30 -34.20 301.50 1985 ---- ---- ---- ---- 271.20 -34.50 305.70 1990 ---- ---- ---- ---- 275.30 -34.50 309.80 1995 ---- ---- ---- ---- 279.30 -34.70 314.00 2000 ---- ---- ---- ---- 283.30 -34.90 318.20 2005 ---- ---- ---- ---- 287.40 -35.00 322.40 2010 ---- ---- ---- ---- 291.40 -35.30 326.70 2015 ---- ---- ---- ---- 295.50 -35.40 330.90 2020 ---- ---- ---- ---- 299.60 -35.60 335.20 2025 ---- ---- ---- ---- 303.70 -35.70 339.40 2030 ---- ---- ---- ---- 307.90 -35.80 343.70 2035 ---- ---- ---- ---- 312.00 -36.00 348.00 2040 ---- ---- ---- ---- 316.10 -36.20 352.30 2045 ---- ---- ---- ---- 320.30 -36.30 356.60 2050 ---- ---- ---- ---- 324.50 -36.40 360.90 2055 ---- ---- ---- ---- 328.60 -36.70 365.30 2060 ---- ---- ---- ---- 332.80 -36.80 369.60 2065 ---- ---- ---- ---- 337.00 -37.00 374.00 2070 ---- ---- ---- ---- 341.30 -37.00 378.30 2075 ---- ---- ---- ---- 345.50 -37.20 382.70 2080 ---- ---- ---- ---- 349.70 -37.40 387.10 2085 ---- ---- ---- ---- 354.00 -37.50 391.50 2090 ---- ---- ---- ---- 358.20 -37.70 395.90 2095 ---- ---- ---- ---- 362.50 -37.80 400.30 2100 ---- ---- ---- ---- 366.80 -38.00 404.80 2105 ---- ---- ---- ---- 371.10 -38.10 409.20 2110 ---- ---- ---- ---- 375.40 -38.20 413.60 2115 ---- ---- ---- ---- 379.70 -38.40 418.10 2120 ---- ---- ---- ---- 384.00 -38.60 422.60 2125 ---- ---- ---- ---- 388.40 -38.60 427.00 2130 ---- ---- ---- ---- 392.70 -38.80 431.50 2135 ---- ---- ---- ---- 397.10 -38.90 436.00 2140 ---- ---- ---- ---- 401.50 -39.00 440.50 2145 ---- ---- ---- ---- 405.80 -39.20 445.00 2150 ---- ---- ---- ---- 410.20 -39.30 449.50 2155 ---- ---- ---- ---- 414.60 -39.50 454.10 2160 ---- ---- ---- ---- 419.10 -39.50 458.60 2165 ---- ---- ---- ---- 423.50 -39.60 463.10 2170 ---- ---- ---- ---- 427.90 -39.80 467.70 2175 ---- ---- ---- ---- 432.40 -39.80 472.20 2180 ---- ---- ---- ---- 436.80 -40.00 476.80 2185 ---- ---- ---- ---- 441.30 -40.10 481.40 2190 ---- ---- ---- ---- 445.80 -40.20 486.00 2195 ---- ---- ---- ---- 450.20 -40.30 490.50 2200 ---- ---- ---- ---- 454.70 -40.40 495.10 2205 ---- ---- ---- ---- 459.20 -40.50 499.70 2210 ---- ---- ---- ---- 463.80 -40.60 504.40 2215 ---- ---- ---- ---- 468.30 -40.70 509.00 2220 ---- ---- ---- ---- 472.80 -40.80 513.60 2225 ---- ---- ---- ---- 477.40 -40.80 518.20 2230 ---- ---- ---- ---- 481.90 -41.00 522.90 2235 ---- ---- ---- ---- 486.50 -41.00 527.50 2240 ---- ---- ---- ---- 491.00 -41.20 532.20 2245 ---- ---- ---- ---- 495.60 -41.20 536.80 2250 ---- ---- ---- ---- 500.20 -41.30 541.50 2255 ---- ---- ---- ---- 504.80 -41.40 546.20 2260 ---- ---- ---- ---- 509.40 -41.40 550.80 2265 ---- ---- ---- ---- 514.00 -41.50 555.50 2270 ---- ---- ---- ---- 518.60 -41.60 560.20 2275 ---- ---- ---- ---- 523.20 -41.70 564.90 2280 ---- ---- ---- ---- 527.80 -41.80 569.60 2285 ---- ---- ---- ---- 532.50 -41.80 574.30 2290 ---- ---- ---- ---- 537.10 -41.90 579.00 2300 ---- ---- ---- ---- 546.40 -42.00 588.40 2310 ---- ---- ---- ---- 555.70 -42.20 597.90 2320 ---- ---- ---- ---- 565.10 -42.30 607.40 2325 ---- ---- ---- ---- 569.70 -42.40 612.10 2330 ---- ---- ---- ---- 574.40 -42.50 616.90 2340 ---- ---- ---- ---- 583.80 -42.60 626.40 2350 ---- ---- ---- ---- 593.20 -42.70 635.90 2360 ---- ---- ---- ---- 602.70 -42.80 645.50 2370 ---- ---- ---- ---- 612.10 -43.00 655.10 2375 ---- ---- ---- ---- 616.90 -43.00 659.90 2380 ---- ---- ---- ---- 621.60 -43.10 664.70 2400 ---- ---- ---- ---- 640.60 -43.30 683.90 2425 ---- ---- ---- ---- 664.50 -43.50 708.00 2450 ---- ---- ---- ---- 688.40 -43.80 732.20 2475 ---- ---- ---- ---- 712.50 -44.00 756.50 2500 ---- ---- ---- ---- 736.60 -44.30 780.90 2525 ---- ---- ---- ---- 760.80 -44.60 805.40 2550 ---- ---- ---- ---- 785.10 -44.80 829.90 2575 ---- ---- ---- ---- 809.50 -45.00 854.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.00 -.30 2.30 2 1025 ---- ---- ---- ---- 2.30 -.40 2.70 1050 ---- ---- ---- ---- 2.70 -.50 3.20 1075 ---- ---- ---- ---- 3.20 -.60 3.80 1080 ---- ---- ---- ---- 3.30 -.60 3.90 1090 ---- ---- ---- ---- 3.50 -.60 4.10 1100 ---- ---- ---- ---- 3.80 -.60 4.40 1 1110 ---- ---- ---- ---- 4.00 -.70 4.70 1120 ---- ---- ---- ---- 4.30 -.70 5.00 1125 ---- ---- ---- ---- 4.40 -.80 5.20 1130 ---- ---- ---- ---- 4.50 -.80 5.30 1140 ---- ---- ---- ---- 4.80 -.90 5.70 1150 ---- ---- ---- ---- 5.10 -.90 6.00 1160 ---- ---- ---- ---- 5.40 -1.00 6.40 1170 ---- ---- ---- ---- 5.70 -1.10 6.80 1175 ---- ---- ---- ---- 5.90 -1.10 7.00 1180 ---- ---- ---- ---- 6.10 -1.10 7.20 1185 ---- ---- ---- ---- 6.20 -1.20 7.40 1190 ---- ---- ---- ---- 6.40 -1.20 7.60 1195 ---- ---- ---- ---- 6.60 -1.20 7.80 1200 ---- ---- ---- ---- 6.80 -1.30 8.10 1205 ---- ---- ---- ---- 7.00 -1.30 8.30 1210 ---- ---- ---- ---- 7.20 -1.30 8.50 1215 ---- ---- ---- ---- 7.40 -1.40 8.80 1220 ---- ---- ---- ---- 7.60 -1.40 9.00 1225 ---- ---- ---- ---- 7.80 -1.50 9.30 1230 ---- ---- ---- ---- 8.10 -1.50 9.60 1235 ---- ---- ---- ---- 8.30 -1.50 9.80 1240 ---- ---- ---- ---- 8.50 -1.60 10.10 1245 ---- ---- ---- ---- 8.70 -1.70 10.40 1250 ---- ---- ---- ---- 9.00 -1.70 10.70 120 1255 ---- ---- ---- ---- 9.20 -1.80 11.00 1260 ---- ---- ---- ---- 9.50 -1.80 11.30 1265 ---- ---- ---- ---- 9.70 -1.90 11.60 1270 ---- ---- ---- ---- 10.00 -1.90 11.90 1275 ---- ---- ---- ---- 10.30 -2.00 12.30 1280 ---- ---- ---- ---- 10.60 -2.00 12.60 1285 ---- ---- ---- ---- 10.80 -2.20 13.00 1290 ---- ---- ---- ---- 11.10 -2.20 13.30 1295 ---- ---- ---- ---- 11.40 -2.30 13.70 1300 ---- ---- ---- ---- 11.80 -2.30 14.10 1 1305 ---- ---- ---- ---- 12.10 -2.30 14.40 1310 ---- ---- ---- ---- 12.40 -2.40 14.80 1315 ---- ---- ---- ---- 12.70 -2.50 15.20 1320 ---- ---- ---- ---- 13.10 -2.60 15.70 1325 ---- ---- ---- ---- 13.40 -2.70 16.10 1 1330 ---- ---- ---- ---- 13.80 -2.70 16.50 1335 ---- ---- ---- ---- 14.10 -2.90 17.00 1340 ---- ---- ---- ---- 14.50 -2.90 17.40 1345 ---- ---- ---- ---- 14.90 -3.00 17.90 1350 ---- ---- ---- ---- 15.30 -3.10 18.40 1355 ---- ---- ---- ---- 15.70 -3.20 18.90 1360 ---- ---- ---- ---- 16.10 -3.30 19.40 1365 ---- ---- ---- ---- 16.60 -3.30 19.90 1370 ---- ---- ---- ---- 17.00 -3.50 20.50 1375 ---- ---- ---- ---- 17.50 -3.60 21.10 1380 ---- ---- ---- ---- 17.90 -3.70 21.60 1385 ---- ---- ---- ---- 18.40 -3.80 22.20 1390 ---- ---- ---- ---- 18.90 -3.90 22.80 1395 ---- ---- ---- ---- 19.40 -4.10 23.50 1400 ---- ---- 22.00A 22.00A 20.00 -4.10 24.10 82 1405 ---- ---- ---- ---- 20.50 -4.30 24.80 1410 ---- ---- ---- ---- 21.10 -4.40 25.50 1415 ---- ---- ---- ---- 21.60 -4.60 26.20 1420 ---- ---- ---- ---- 22.20 -4.70 26.90 1425 ---- ---- ---- ---- 22.80 -4.80 27.60 1430 ---- ---- ---- ---- 23.50 -4.90 28.40 1435 ---- ---- ---- ---- 24.10 -5.10 29.20 1440 ---- ---- ---- ---- 24.80 -5.20 30.00 1445 ---- ---- ---- ---- 25.40 -5.50 30.90 1450 ---- ---- 28.00A 28.00A 26.10 -5.60 31.70 151 1455 ---- ---- ---- ---- 26.90 -5.70 32.60 1460 ---- ---- ---- ---- 27.60 -5.90 33.50 1465 ---- ---- ---- ---- 28.30 -6.10 34.40 1470 ---- ---- ---- ---- 29.10 -6.30 35.40 1475 ---- ---- ---- ---- 29.90 -6.50 36.40 1480 ---- ---- ---- ---- 30.70 -6.70 37.40 1485 ---- ---- ---- ---- 31.60 -6.80 38.40 1490 ---- ---- ---- ---- 32.50 -7.00 39.50 1495 ---- ---- ---- ---- 33.30 -7.30 40.60 1500 ---- ---- 35.90A 35.90A 34.30 -7.40 41.70 310 1505 ---- ---- ---- ---- 35.20 -7.70 42.90 1510 ---- ---- ---- ---- 36.20 -7.80 44.00 1515 ---- ---- ---- ---- 37.10 -8.20 45.30 1520 ---- ---- ---- ---- 38.20 -8.30 46.50 1525 ---- ---- ---- ---- 39.20 -8.60 47.80 1530 ---- ---- ---- ---- 40.30 -8.80 49.10 1535 ---- ---- ---- ---- 41.40 -9.00 50.40 1540 ---- ---- ---- ---- 42.50 -9.30 51.80 1545 ---- ---- ---- ---- 43.60 -9.60 53.20 1550 ---- ---- ---- ---- 44.80 -9.80 54.60 182 1555 ---- ---- ---- ---- 46.00 -10.10 56.10 1560 ---- ---- ---- ---- 47.30 -10.30 57.60 1565 ---- ---- ---- ---- 48.50 -10.70 59.20 1570 ---- ---- ---- ---- 49.80 -10.90 60.70 1575 ---- ---- ---- ---- 51.20 -11.20 62.40 1580 ---- ---- ---- ---- 52.50 -11.50 64.00 1585 ---- ---- ---- ---- 53.90 -11.80 65.70 1590 ---- ---- ---- ---- 55.40 -12.00 67.40 1595 ---- ---- ---- ---- 56.80 -12.40 69.20 1600 ---- ---- 59.20A 59.20A 58.30 -12.70 71.00 300 325 1605 ---- ---- ---- ---- 59.90 -12.90 72.80 1610 ---- ---- ---- ---- 61.40 -13.30 74.70 1615 ---- ---- ---- ---- 63.00 -13.60 76.60 1620 ---- ---- ---- ---- 64.70 -13.90 78.60 1625 ---- ---- ---- ---- 66.30 -14.20 80.50 10 1630 ---- ---- ---- ---- 68.00 -14.60 82.60 1635 ---- ---- ---- ---- 69.80 -14.80 84.60 1640 ---- ---- ---- ---- 71.50 -15.20 86.70 1645 ---- ---- ---- ---- 73.40 -15.50 88.90 1650 ---- ---- ---- ---- 75.20 -15.90 91.10 200 225 1655 ---- ---- ---- ---- 77.10 -16.20 93.30 1660 ---- ---- ---- ---- 79.00 -16.60 95.60 1665 ---- ---- ---- ---- 81.00 -16.90 97.90 1670 ---- ---- ---- ---- 83.00 -17.20 100.20 1675 ---- ---- ---- ---- 85.00 -17.60 102.60 1680 ---- ---- ---- ---- 87.10 -17.90 105.00 1685 ---- ---- ---- ---- 89.20 -18.20 107.40 1690 ---- ---- ---- ---- 91.30 -18.60 109.90 1695 ---- ---- ---- ---- 93.50 -19.00 112.50 1700 ---- ---- ---- ---- 95.80 -19.20 115.00 235 1705 ---- ---- ---- ---- 98.00 -19.60 117.60 1710 ---- ---- ---- ---- 100.30 -20.00 120.30 1715 ---- ---- ---- ---- 102.60 -20.30 122.90 1720 ---- ---- ---- ---- 105.00 -20.70 125.70 1725 ---- ---- 107.00A 107.00A 107.40 -21.00 128.40 1730 ---- ---- ---- ---- 109.90 -21.30 131.20 1735 ---- ---- ---- ---- 112.30 -21.70 134.00 1740 ---- ---- ---- ---- 114.90 -22.00 136.90 6 1745 ---- ---- ---- ---- 117.40 -22.40 139.80 1750 ---- ---- ---- ---- 120.00 -22.70 142.70 250 1755 ---- ---- ---- ---- 122.60 -23.10 145.70 1760 ---- ---- ---- ---- 125.30 -23.30 148.60 1765 ---- ---- ---- ---- 128.00 -23.70 151.70 1770 ---- ---- ---- ---- 130.70 -24.00 154.70 1775 ---- ---- ---- ---- 133.50 -24.30 157.80 49 1780 ---- ---- ---- ---- 136.30 -24.70 161.00 1785 ---- ---- ---- ---- 139.10 -25.00 164.10 1790 ---- ---- ---- ---- 142.00 -25.30 167.30 1795 ---- ---- ---- ---- 144.90 -25.60 170.50 1800 ---- ---- ---- ---- 147.90 -25.90 173.80 6 1805 ---- ---- ---- ---- 150.80 -26.30 177.10 1810 ---- ---- ---- ---- 153.90 -26.50 180.40 1815 ---- ---- ---- ---- 156.90 -26.80 183.70 1820 ---- ---- ---- ---- 160.00 -27.10 187.10 1825 ---- ---- ---- ---- 163.10 -27.40 190.50 1830 ---- ---- ---- ---- 166.20 -27.70 193.90 1835 ---- ---- ---- ---- 169.40 -28.00 197.40 1 1840 ---- ---- ---- ---- 172.60 -28.30 200.90 1845 ---- ---- ---- ---- 175.80 -28.60 204.40 1850 ---- ---- ---- ---- 179.10 -28.80 207.90 100 1855 ---- ---- ---- ---- 182.40 -29.10 211.50 1860 ---- ---- ---- ---- 185.70 -29.30 215.00 1865 ---- ---- ---- ---- 189.10 -29.60 218.70 1870 ---- ---- ---- ---- 192.40 -29.90 222.30 1875 ---- ---- ---- ---- 195.80 -30.20 226.00 1880 ---- ---- ---- ---- 199.30 -30.30 229.60 1885 ---- ---- ---- ---- 202.70 -30.70 233.40 1890 ---- ---- ---- ---- 206.20 -30.90 237.10 1895 ---- ---- ---- ---- 209.70 -31.10 240.80 1900 ---- ---- ---- ---- 213.30 -31.30 244.60 1905 ---- ---- ---- ---- 216.80 -31.60 248.40 1910 ---- ---- ---- ---- 220.40 -31.80 252.20 1915 ---- ---- ---- ---- 224.00 -32.10 256.10 1920 ---- ---- ---- ---- 227.70 -32.20 259.90 1925 ---- ---- ---- ---- 231.30 -32.50 263.80 1930 ---- ---- ---- ---- 235.00 -32.70 267.70 1935 ---- ---- ---- ---- 238.70 -32.90 271.60 1940 ---- ---- ---- ---- 242.40 -33.10 275.50 1945 ---- ---- ---- ---- 246.20 -33.30 279.50 1950 ---- ---- ---- ---- 249.90 -33.60 283.50 1955 ---- ---- ---- ---- 253.70 -33.80 287.50 1960 ---- ---- ---- ---- 257.50 -34.00 291.50 1965 ---- ---- ---- ---- 261.40 -34.10 295.50 1970 ---- ---- ---- ---- 265.20 -34.30 299.50 1975 ---- ---- ---- ---- 269.10 -34.50 303.60 1980 ---- ---- ---- ---- 273.00 -34.70 307.70 1985 ---- ---- ---- ---- 276.90 -34.90 311.80 1990 ---- ---- ---- ---- 280.80 -35.10 315.90 1995 ---- ---- ---- ---- 284.70 -35.30 320.00 2000 ---- ---- ---- ---- 288.70 -35.40 324.10 2005 ---- ---- ---- ---- 292.70 -35.60 328.30 2010 ---- ---- ---- ---- 296.60 -35.80 332.40 2015 ---- ---- ---- ---- 300.60 -36.00 336.60 2020 ---- ---- ---- ---- 304.70 -36.10 340.80 2025 ---- ---- ---- ---- 308.70 -36.30 345.00 2030 ---- ---- ---- ---- 312.70 -36.50 349.20 2035 ---- ---- ---- ---- 316.80 -36.60 353.40 2040 ---- ---- ---- ---- 320.90 -36.80 357.70 2045 ---- ---- ---- ---- 325.00 -36.90 361.90 2050 ---- ---- ---- ---- 329.10 -37.10 366.20 2055 ---- ---- ---- ---- 333.20 -37.30 370.50 2060 ---- ---- ---- ---- 337.40 -37.30 374.70 2065 ---- ---- ---- ---- 341.50 -37.50 379.00 2070 ---- ---- ---- ---- 345.70 -37.60 383.30 2075 ---- ---- ---- ---- 349.90 -37.80 387.70 2080 ---- ---- ---- ---- 354.10 -37.90 392.00 2085 ---- ---- ---- ---- 358.30 -38.00 396.30 2090 ---- ---- ---- ---- 362.50 -38.20 400.70 2095 ---- ---- ---- ---- 366.70 -38.40 405.10 2100 ---- ---- ---- ---- 370.90 -38.50 409.40 2105 ---- ---- ---- ---- 375.20 -38.60 413.80 2110 ---- ---- ---- ---- 379.50 -38.70 418.20 2115 ---- ---- ---- ---- 383.70 -38.90 422.60 2120 ---- ---- ---- ---- 388.00 -39.00 427.00 2125 ---- ---- ---- ---- 392.30 -39.20 431.50 2130 ---- ---- ---- ---- 396.60 -39.30 435.90 2135 ---- ---- ---- ---- 401.00 -39.40 440.40 2140 ---- ---- ---- ---- 405.30 -39.50 444.80 2145 ---- ---- ---- ---- 409.60 -39.70 449.30 2150 ---- ---- ---- ---- 414.00 -39.70 453.70 2155 ---- ---- ---- ---- 418.40 -39.80 458.20 2160 ---- ---- ---- ---- 422.70 -40.00 462.70 2165 ---- ---- ---- ---- 427.10 -40.10 467.20 2170 ---- ---- ---- ---- 431.50 -40.20 471.70 2175 ---- ---- ---- ---- 435.90 -40.30 476.20 2180 ---- ---- ---- ---- 440.30 -40.40 480.70 2185 ---- ---- ---- ---- 444.80 -40.50 485.30 2190 ---- ---- ---- ---- 449.20 -40.60 489.80 2195 ---- ---- ---- ---- 453.60 -40.70 494.30 2200 ---- ---- ---- ---- 458.10 -40.80 498.90 2205 ---- ---- ---- ---- 462.60 -40.90 503.50 2210 ---- ---- ---- ---- 467.00 -41.00 508.00 2215 ---- ---- ---- ---- 471.50 -41.10 512.60 2220 ---- ---- ---- ---- 476.00 -41.20 517.20 2225 ---- ---- ---- ---- 480.50 -41.30 521.80 2230 ---- ---- ---- ---- 485.00 -41.30 526.30 2235 ---- ---- ---- ---- 489.50 -41.50 531.00 2240 ---- ---- ---- ---- 494.00 -41.60 535.60 2245 ---- ---- ---- ---- 498.50 -41.70 540.20 2250 ---- ---- ---- ---- 503.10 -41.70 544.80 2255 ---- ---- ---- ---- 507.60 -41.80 549.40 2260 ---- ---- ---- ---- 512.20 -41.80 554.00 2265 ---- ---- ---- ---- 516.70 -42.00 558.70 2270 ---- ---- ---- ---- 521.30 -42.00 563.30 2275 ---- ---- ---- ---- 525.90 -42.10 568.00 2280 ---- ---- ---- ---- 530.40 -42.20 572.60 2285 ---- ---- ---- ---- 535.00 -42.30 577.30 2290 ---- ---- ---- ---- 539.60 -42.40 582.00 2295 ---- ---- ---- ---- 544.20 -42.40 586.60 2300 ---- ---- ---- ---- 548.80 -42.50 591.30 2305 ---- ---- ---- ---- 553.40 -42.60 596.00 2310 ---- ---- ---- ---- 558.00 -42.70 600.70 2315 ---- ---- ---- ---- 562.70 -42.70 605.40 2320 ---- ---- ---- ---- 567.30 -42.80 610.10 2325 ---- ---- ---- ---- 571.90 -42.90 614.80 2330 ---- ---- ---- ---- 576.60 -42.90 619.50 2335 ---- ---- ---- ---- 581.20 -43.00 624.20 2340 ---- ---- ---- ---- 585.90 -43.00 628.90 2345 ---- ---- ---- ---- 590.50 -43.20 633.70 2350 ---- ---- ---- ---- 595.20 -43.20 638.40 2360 ---- ---- ---- ---- 604.50 -43.40 647.90 2370 ---- ---- ---- ---- 613.90 -43.50 657.40 2375 ---- ---- ---- ---- 618.60 -43.50 662.10 2380 ---- ---- ---- ---- 623.30 -43.60 666.90 2390 ---- ---- ---- ---- 632.70 -43.70 676.40 2400 ---- ---- ---- ---- 642.10 -43.80 685.90 2410 ---- ---- ---- ---- 651.60 -43.90 695.50 2420 ---- ---- ---- ---- 661.00 -44.10 705.10 2425 ---- ---- ---- ---- 665.80 -44.10 709.90 2430 ---- ---- ---- ---- 670.50 -44.20 714.70 2440 ---- ---- ---- ---- 680.00 -44.30 724.30 2450 ---- ---- ---- ---- 689.50 -44.40 733.90 2475 ---- ---- ---- ---- 713.40 -44.60 758.00 2490 ---- ---- ---- ---- 727.80 -44.70 772.50 2500 ---- ---- ---- ---- 737.40 -44.80 782.20 2525 ---- ---- ---- ---- 761.40 -45.10 806.50 2550 ---- ---- ---- ---- 785.60 -45.20 830.80 2575 ---- ---- ---- ---- 809.80 -45.50 855.30 2600 ---- ---- ---- ---- 834.10 -45.70 879.80 2625 ---- ---- ---- ---- 858.50 -45.90 904.40 2650 ---- ---- ---- ---- 883.00 -46.00 929.00 2700 ---- ---- ---- ---- 932.10 -46.50 978.60 2750 ---- ---- ---- ---- 981.60 -46.70 1028.30 2800 ---- ---- ---- ---- 1031.30 -47.00 1078.30 3000 ---- ---- ---- ---- 1231.20 -47.10 1278.30 900 ---- ---- ---- ---- .90 -.20 1.10 925 ---- ---- ---- ---- 1.10 -.20 1.30 950 ---- ---- ---- ---- 1.40 -.20 1.60 975 ---- ---- ---- ---- 1.60 -.30 1.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -1.70 6.10 1275 ---- ---- ---- ---- 5.70 -2.00 7.70 1300 ---- ---- ---- ---- 7.20 -2.50 9.70 1325 ---- ---- ---- ---- 9.10 -2.90 12.00 1350 ---- ---- ---- ---- 11.30 -3.50 14.80 1375 ---- ---- ---- ---- 13.80 -4.20 18.00 1400 ---- ---- ---- ---- 16.90 -4.70 21.60 1425 ---- ---- ---- ---- 20.30 -5.60 25.90 1430 ---- ---- ---- ---- 21.10 -5.70 26.80 1440 ---- ---- ---- ---- 22.70 -5.90 28.60 1450 ---- ---- ---- ---- 24.30 -6.30 30.60 1460 ---- ---- ---- ---- 26.10 -6.60 32.70 1470 ---- ---- ---- ---- 27.90 -7.00 34.90 1475 ---- ---- ---- ---- 28.90 -7.10 36.00 1480 ---- ---- ---- ---- 29.80 -7.30 37.10 1490 ---- ---- ---- ---- 31.80 -7.70 39.50 1500 ---- ---- ---- ---- 33.90 -8.10 42.00 1510 ---- ---- ---- ---- 36.20 -8.30 44.50 1520 ---- ---- ---- ---- 38.50 -8.70 47.20 1525 ---- ---- ---- ---- 39.60 -9.00 48.60 1530 ---- ---- ---- ---- 40.90 -9.10 50.00 1535 ---- ---- ---- ---- 42.10 -9.40 51.50 1540 ---- ---- ---- ---- 43.30 -9.60 52.90 1545 ---- ---- ---- ---- 44.60 -9.80 54.40 1550 ---- ---- ---- ---- 45.90 -10.00 55.90 1555 ---- ---- ---- ---- 47.30 -10.20 57.50 1560 ---- ---- ---- ---- 48.60 -10.50 59.10 1565 ---- ---- ---- ---- 50.00 -10.70 60.70 1570 ---- ---- ---- ---- 51.40 -10.90 62.30 1575 ---- ---- ---- ---- 52.90 -11.10 64.00 1580 ---- ---- ---- ---- 54.30 -11.40 65.70 1585 ---- ---- ---- ---- 55.80 -11.60 67.40 1590 ---- ---- ---- ---- 57.30 -11.80 69.10 1595 ---- ---- ---- ---- 58.90 -12.00 70.90 1600 ---- ---- ---- ---- 60.50 -12.20 72.70 1605 ---- ---- ---- ---- 62.00 -12.60 74.60 1610 ---- ---- ---- ---- 63.70 -12.70 76.40 1615 ---- ---- ---- ---- 65.30 -13.00 78.30 1620 ---- ---- ---- ---- 67.00 -13.30 80.30 1625 ---- ---- ---- ---- 68.70 -13.50 82.20 1630 ---- ---- ---- ---- 70.40 -13.80 84.20 1635 ---- ---- ---- ---- 72.10 -14.10 86.20 1640 ---- ---- ---- ---- 73.90 -14.40 88.30 1645 ---- ---- ---- ---- 75.70 -14.70 90.40 1650 ---- ---- ---- ---- 77.50 -15.00 92.50 1655 ---- ---- ---- ---- 79.40 -15.20 94.60 1660 ---- ---- ---- ---- 81.20 -15.60 96.80 1665 ---- ---- ---- ---- 83.10 -15.90 99.00 1670 ---- ---- ---- ---- 85.10 -16.10 101.20 1675 ---- ---- ---- ---- 87.00 -16.50 103.50 1680 ---- ---- ---- ---- 89.00 -16.80 105.80 1685 ---- ---- ---- ---- 91.00 -17.10 108.10 1690 ---- ---- ---- ---- 93.10 -17.40 110.50 1695 ---- ---- ---- ---- 95.10 -17.80 112.90 1700 ---- ---- ---- ---- 97.20 -18.10 115.30 1705 ---- ---- ---- ---- 99.40 -18.30 117.70 1710 ---- ---- ---- ---- 101.50 -18.70 120.20 1715 ---- ---- ---- ---- 103.70 -19.00 122.70 1720 ---- ---- ---- ---- 105.90 -19.40 125.30 1725 ---- ---- ---- ---- 108.20 -19.70 127.90 1730 ---- ---- ---- ---- 110.50 -20.00 130.50 1735 ---- ---- ---- ---- 112.80 -20.30 133.10 1740 ---- ---- ---- ---- 115.20 -20.60 135.80 1745 ---- ---- ---- ---- 117.60 -20.90 138.50 1750 ---- ---- ---- ---- 120.00 -21.20 141.20 1755 ---- ---- ---- ---- 122.40 -21.60 144.00 1760 ---- ---- ---- ---- 124.90 -21.90 146.80 1765 ---- ---- ---- ---- 127.40 -22.20 149.60 1770 ---- ---- ---- ---- 130.00 -22.50 152.50 1775 ---- ---- ---- ---- 132.60 -22.80 155.40 1780 ---- ---- ---- ---- 135.20 -23.10 158.30 1785 ---- ---- ---- ---- 137.90 -23.40 161.30 1790 ---- ---- ---- ---- 140.60 -23.70 164.30 1795 ---- ---- ---- ---- 143.30 -24.00 167.30 1800 ---- ---- ---- ---- 146.10 -24.20 170.30 1805 ---- ---- ---- ---- 148.90 -24.50 173.40 1810 ---- ---- ---- ---- 151.80 -24.70 176.50 1815 ---- ---- ---- ---- 154.70 -24.90 179.60 1820 ---- ---- ---- ---- 157.60 -25.20 182.80 1825 ---- ---- ---- ---- 160.50 -25.50 186.00 1830 ---- ---- ---- ---- 163.50 -25.80 189.30 1835 ---- ---- ---- ---- 166.50 -26.00 192.50 1840 ---- ---- ---- ---- 169.60 -26.20 195.80 1845 ---- ---- ---- ---- 172.70 -26.50 199.20 1850 ---- ---- ---- ---- 175.80 -26.70 202.50 1855 ---- ---- ---- ---- 178.90 -27.00 205.90 1860 ---- ---- ---- ---- 182.10 -27.20 209.30 1865 ---- ---- ---- ---- 185.30 -27.50 212.80 1870 ---- ---- ---- ---- 188.60 -27.70 216.30 1875 ---- ---- ---- ---- 191.90 -27.90 219.80 1880 ---- ---- ---- ---- 195.20 -28.10 223.30 1885 ---- ---- ---- ---- 198.60 -28.30 226.90 1890 ---- ---- ---- ---- 202.00 -28.50 230.50 1895 ---- ---- ---- ---- 205.40 -28.70 234.10 1900 ---- ---- ---- ---- 208.80 -29.00 237.80 1905 ---- ---- ---- ---- 212.30 -29.20 241.50 1910 ---- ---- ---- ---- 215.80 -29.40 245.20 1915 ---- ---- ---- ---- 219.40 -29.50 248.90 1920 ---- ---- ---- ---- 223.00 -29.70 252.70 1925 ---- ---- ---- ---- 226.60 -29.90 256.50 1930 ---- ---- ---- ---- 230.20 -30.10 260.30 1935 ---- ---- ---- ---- 233.80 -30.40 264.20 1940 ---- ---- ---- ---- 237.50 -30.60 268.10 1945 ---- ---- ---- ---- 241.20 -30.70 271.90 1950 ---- ---- ---- ---- 245.00 -30.90 275.90 1955 ---- ---- ---- ---- 248.70 -31.10 279.80 1960 ---- ---- ---- ---- 252.50 -31.30 283.80 1965 ---- ---- ---- ---- 256.30 -31.40 287.70 1970 ---- ---- ---- ---- 260.10 -31.60 291.70 1975 ---- ---- ---- ---- 263.90 -31.80 295.70 1980 ---- ---- ---- ---- 267.80 -32.00 299.80 1985 ---- ---- ---- ---- 271.70 -32.10 303.80 1990 ---- ---- ---- ---- 275.60 -32.30 307.90 1995 ---- ---- ---- ---- 279.50 -32.40 311.90 2000 ---- ---- ---- ---- 283.40 -32.60 316.00 2005 ---- ---- ---- ---- 287.30 -32.80 320.10 2010 ---- ---- ---- ---- 291.30 -33.00 324.30 2015 ---- ---- ---- ---- 295.20 -33.20 328.40 2020 ---- ---- ---- ---- 299.20 -33.30 332.50 2025 ---- ---- ---- ---- 303.20 -33.50 336.70 2030 ---- ---- ---- ---- 307.20 -33.60 340.80 2035 ---- ---- ---- ---- 311.20 -33.80 345.00 2040 ---- ---- ---- ---- 315.20 -34.00 349.20 2045 ---- ---- ---- ---- 319.30 -34.10 353.40 2050 ---- ---- ---- ---- 323.30 -34.30 357.60 2055 ---- ---- ---- ---- 327.40 -34.40 361.80 2060 ---- ---- ---- ---- 331.40 -34.60 366.00 2065 ---- ---- ---- ---- 335.50 -34.70 370.20 2070 ---- ---- ---- ---- 339.60 -34.80 374.40 2075 ---- ---- ---- ---- 343.60 -35.10 378.70 2080 ---- ---- ---- ---- 347.70 -35.20 382.90 2085 ---- ---- ---- ---- 351.80 -35.40 387.20 2090 ---- ---- ---- ---- 356.00 -35.50 391.50 2095 ---- ---- ---- ---- 360.10 -35.60 395.70 2100 ---- ---- ---- ---- 364.20 -35.80 400.00 2105 ---- ---- ---- ---- 368.40 -35.90 404.30 2110 ---- ---- ---- ---- 372.50 -36.10 408.60 2115 ---- ---- ---- ---- 376.70 -36.20 412.90 2120 ---- ---- ---- ---- 380.90 -36.30 417.20 2125 ---- ---- ---- ---- 385.00 -36.60 421.60 2130 ---- ---- ---- ---- 389.20 -36.70 425.90 2135 ---- ---- ---- ---- 393.40 -36.90 430.30 2140 ---- ---- ---- ---- 397.60 -37.00 434.60 2145 ---- ---- ---- ---- 401.90 -37.10 439.00 2150 ---- ---- ---- ---- 406.10 -37.20 443.30 2155 ---- ---- ---- ---- 410.30 -37.40 447.70 2160 ---- ---- ---- ---- 414.60 -37.50 452.10 2165 ---- ---- ---- ---- 418.90 -37.60 456.50 2170 ---- ---- ---- ---- 423.10 -37.80 460.90 2175 ---- ---- ---- ---- 427.40 -37.90 465.30 2180 ---- ---- ---- ---- 431.70 -38.10 469.80 2185 ---- ---- ---- ---- 436.00 -38.20 474.20 2190 ---- ---- ---- ---- 440.30 -38.40 478.70 2195 ---- ---- ---- ---- 444.70 -38.40 483.10 2200 ---- ---- ---- ---- 449.00 -38.60 487.60 2210 ---- ---- ---- ---- 457.70 -38.80 496.50 2220 ---- ---- ---- ---- 466.40 -39.10 505.50 2225 ---- ---- ---- ---- 470.80 -39.20 510.00 2230 ---- ---- ---- ---- 475.20 -39.30 514.50 2240 ---- ---- ---- ---- 484.00 -39.60 523.60 2250 ---- ---- ---- ---- 492.90 -39.80 532.70 2260 ---- ---- ---- ---- 501.80 -40.00 541.80 2270 ---- ---- ---- ---- 510.70 -40.20 550.90 2275 ---- ---- ---- ---- 515.20 -40.30 555.50 2280 ---- ---- ---- ---- 519.60 -40.50 560.10 2290 ---- ---- ---- ---- 528.60 -40.70 569.30 2300 ---- ---- ---- ---- 537.60 -40.90 578.50 2325 ---- ---- ---- ---- 560.30 -41.40 601.70 2350 ---- ---- ---- ---- 583.20 -41.80 625.00 2375 ---- ---- ---- ---- 606.20 -42.30 648.50 2400 ---- ---- ---- ---- 629.40 -42.70 672.10 2425 ---- ---- ---- ---- 652.80 -43.10 695.90 2450 ---- ---- ---- ---- 676.30 -43.50 719.80 2475 ---- ---- ---- ---- 699.90 -43.90 743.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -1.80 7.60 1275 ---- ---- ---- ---- 7.30 -2.20 9.50 1300 ---- ---- ---- ---- 9.10 -2.60 11.70 1325 ---- ---- ---- ---- 11.20 -3.10 14.30 1350 ---- ---- ---- ---- 13.60 -3.70 17.30 1375 ---- ---- ---- ---- 16.50 -4.20 20.70 1400 ---- ---- ---- ---- 19.70 -5.00 24.70 1425 ---- ---- ---- ---- 23.50 -5.60 29.10 1430 ---- ---- ---- ---- 24.30 -5.80 30.10 1440 ---- ---- ---- ---- 25.90 -6.20 32.10 1450 ---- ---- ---- ---- 27.70 -6.40 34.10 1460 ---- ---- ---- ---- 29.50 -6.80 36.30 1470 ---- ---- ---- ---- 31.40 -7.20 38.60 1475 ---- ---- ---- ---- 32.40 -7.30 39.70 1480 ---- ---- ---- ---- 33.40 -7.50 40.90 1490 ---- ---- ---- ---- 35.50 -7.90 43.40 1500 ---- ---- ---- ---- 37.70 -8.20 45.90 1510 ---- ---- ---- ---- 39.90 -8.70 48.60 1520 ---- ---- ---- ---- 42.30 -9.00 51.30 1525 ---- ---- ---- ---- 43.50 -9.30 52.80 1530 ---- ---- ---- ---- 44.80 -9.40 54.20 1535 ---- ---- ---- ---- 46.00 -9.70 55.70 1540 ---- ---- ---- ---- 47.30 -9.90 57.20 1545 ---- ---- ---- ---- 48.60 -10.10 58.70 1550 ---- ---- ---- ---- 50.00 -10.20 60.20 1555 ---- ---- ---- ---- 51.30 -10.50 61.80 1560 ---- ---- ---- ---- 52.70 -10.70 63.40 1565 ---- ---- ---- ---- 54.10 -10.90 65.00 1570 ---- ---- ---- ---- 55.60 -11.10 66.70 1575 ---- ---- ---- ---- 57.00 -11.40 68.40 1580 ---- ---- ---- ---- 58.50 -11.60 70.10 1585 ---- ---- ---- ---- 60.10 -11.70 71.80 1590 ---- ---- ---- ---- 61.60 -12.00 73.60 1595 ---- ---- ---- ---- 63.20 -12.20 75.40 1600 ---- ---- ---- ---- 64.70 -12.50 77.20 1605 ---- ---- ---- ---- 66.40 -12.70 79.10 1610 ---- ---- ---- ---- 68.00 -12.90 80.90 1615 ---- ---- ---- ---- 69.70 -13.10 82.80 1620 ---- ---- ---- ---- 71.40 -13.40 84.80 1625 ---- ---- ---- ---- 73.10 -13.60 86.70 1630 ---- ---- ---- ---- 74.80 -13.90 88.70 1635 ---- ---- ---- ---- 76.60 -14.10 90.70 1640 ---- ---- ---- ---- 78.40 -14.40 92.80 1645 ---- ---- ---- ---- 80.20 -14.70 94.90 1650 ---- ---- ---- ---- 82.10 -14.90 97.00 1655 ---- ---- ---- ---- 83.90 -15.20 99.10 1660 ---- ---- ---- ---- 85.80 -15.40 101.20 1665 ---- ---- ---- ---- 87.80 -15.60 103.40 1670 ---- ---- ---- ---- 89.70 -15.90 105.60 1675 ---- ---- ---- ---- 91.70 -16.20 107.90 1680 ---- ---- ---- ---- 93.70 -16.50 110.20 1685 ---- ---- ---- ---- 95.70 -16.80 112.50 1690 ---- ---- ---- ---- 97.80 -17.00 114.80 1695 ---- ---- ---- ---- 99.80 -17.30 117.10 1700 ---- ---- ---- ---- 101.90 -17.60 119.50 1705 ---- ---- ---- ---- 104.10 -17.80 121.90 1710 ---- ---- ---- ---- 106.20 -18.20 124.40 1715 ---- ---- ---- ---- 108.40 -18.40 126.80 1720 ---- ---- ---- ---- 110.60 -18.70 129.30 1725 ---- ---- ---- ---- 112.90 -19.00 131.90 1730 ---- ---- ---- ---- 115.10 -19.30 134.40 1735 ---- ---- ---- ---- 117.40 -19.60 137.00 1740 ---- ---- ---- ---- 119.80 -19.80 139.60 1745 ---- ---- ---- ---- 122.10 -20.20 142.30 1750 ---- ---- ---- ---- 124.50 -20.50 145.00 1755 ---- ---- ---- ---- 126.90 -20.80 147.70 1760 ---- ---- ---- ---- 129.40 -21.00 150.40 1765 ---- ---- ---- ---- 131.90 -21.30 153.20 1770 ---- ---- ---- ---- 134.40 -21.60 156.00 1775 ---- ---- ---- ---- 137.00 -21.90 158.90 1780 ---- ---- ---- ---- 139.60 -22.20 161.80 1785 ---- ---- ---- ---- 142.20 -22.50 164.70 1790 ---- ---- ---- ---- 144.80 -22.80 167.60 1795 ---- ---- ---- ---- 147.50 -23.10 170.60 1800 ---- ---- ---- ---- 150.30 -23.30 173.60 1805 ---- ---- ---- ---- 153.10 -23.60 176.70 1810 ---- ---- ---- ---- 155.90 -23.90 179.80 1815 ---- ---- ---- ---- 158.70 -24.20 182.90 1820 ---- ---- ---- ---- 161.60 -24.50 186.10 1825 ---- ---- ---- ---- 164.60 -24.70 189.30 1830 ---- ---- ---- ---- 167.50 -25.10 192.60 1835 ---- ---- ---- ---- 170.60 -25.20 195.80 1840 ---- ---- ---- ---- 173.60 -25.60 199.20 1845 ---- ---- ---- ---- 176.70 -25.80 202.50 1850 ---- ---- ---- ---- 179.90 -26.00 205.90 1855 ---- ---- ---- ---- 183.10 -26.20 209.30 1860 ---- ---- ---- ---- 186.30 -26.50 212.80 1865 ---- ---- ---- ---- 189.60 -26.70 216.30 1870 ---- ---- ---- ---- 192.90 -26.90 219.80 1875 ---- ---- ---- ---- 196.20 -27.20 223.40 1880 ---- ---- ---- ---- 199.60 -27.40 227.00 1885 ---- ---- ---- ---- 203.00 -27.60 230.60 1890 ---- ---- ---- ---- 206.40 -27.90 234.30 1895 ---- ---- ---- ---- 209.90 -28.10 238.00 1900 ---- ---- ---- ---- 213.40 -28.30 241.70 1905 ---- ---- ---- ---- 216.90 -28.50 245.40 1910 ---- ---- ---- ---- 220.50 -28.70 249.20 1915 ---- ---- ---- ---- 224.10 -28.90 253.00 1920 ---- ---- ---- ---- 227.70 -29.10 256.80 1925 ---- ---- ---- ---- 231.30 -29.30 260.60 1930 ---- ---- ---- ---- 235.00 -29.50 264.50 1935 ---- ---- ---- ---- 238.70 -29.60 268.30 1940 ---- ---- ---- ---- 242.40 -29.80 272.20 1945 ---- ---- ---- ---- 246.10 -30.00 276.10 1950 ---- ---- ---- ---- 249.80 -30.30 280.10 1955 ---- ---- ---- ---- 253.60 -30.40 284.00 1960 ---- ---- ---- ---- 257.40 -30.60 288.00 1965 ---- ---- ---- ---- 261.20 -30.70 291.90 1970 ---- ---- ---- ---- 265.00 -30.90 295.90 1975 ---- ---- ---- ---- 268.80 -31.10 299.90 1980 ---- ---- ---- ---- 272.60 -31.30 303.90 1985 ---- ---- ---- ---- 276.40 -31.50 307.90 1990 ---- ---- ---- ---- 280.30 -31.60 311.90 1995 ---- ---- ---- ---- 284.20 -31.80 316.00 2000 ---- ---- ---- ---- 288.00 -32.00 320.00 2005 ---- ---- ---- ---- 291.90 -32.20 324.10 2010 ---- ---- ---- ---- 295.80 -32.30 328.10 2015 ---- ---- ---- ---- 299.70 -32.50 332.20 2020 ---- ---- ---- ---- 303.70 -32.60 336.30 2025 ---- ---- ---- ---- 307.60 -32.80 340.40 2030 ---- ---- ---- ---- 311.50 -33.00 344.50 2035 ---- ---- ---- ---- 315.50 -33.20 348.70 2040 ---- ---- ---- ---- 319.50 -33.30 352.80 2045 ---- ---- ---- ---- 323.50 -33.40 356.90 2050 ---- ---- ---- ---- 327.50 -33.60 361.10 2055 ---- ---- ---- ---- 331.50 -33.80 365.30 2060 ---- ---- ---- ---- 335.50 -34.00 369.50 2065 ---- ---- ---- ---- 339.50 -34.10 373.60 2070 ---- ---- ---- ---- 343.60 -34.20 377.80 2075 ---- ---- ---- ---- 347.60 -34.50 382.10 2080 ---- ---- ---- ---- 351.70 -34.60 386.30 2085 ---- ---- ---- ---- 355.80 -34.70 390.50 2090 ---- ---- ---- ---- 359.80 -35.00 394.80 2095 ---- ---- ---- ---- 363.90 -35.10 399.00 2100 ---- ---- ---- ---- 368.10 -35.20 403.30 2105 ---- ---- ---- ---- 372.20 -35.30 407.50 2110 ---- ---- ---- ---- 376.30 -35.50 411.80 2115 ---- ---- ---- ---- 380.50 -35.60 416.10 2120 ---- ---- ---- ---- 384.60 -35.80 420.40 2125 ---- ---- ---- ---- 388.80 -35.90 424.70 2130 ---- ---- ---- ---- 393.00 -36.00 429.00 2135 ---- ---- ---- ---- 397.20 -36.20 433.40 2140 ---- ---- ---- ---- 401.40 -36.30 437.70 2145 ---- ---- ---- ---- 405.60 -36.50 442.10 2150 ---- ---- ---- ---- 409.80 -36.60 446.40 2155 ---- ---- ---- ---- 414.00 -36.80 450.80 2160 ---- ---- ---- ---- 418.30 -36.90 455.20 2165 ---- ---- ---- ---- 422.50 -37.10 459.60 2170 ---- ---- ---- ---- 426.80 -37.20 464.00 2175 ---- ---- ---- ---- 431.10 -37.30 468.40 2180 ---- ---- ---- ---- 435.30 -37.50 472.80 2190 ---- ---- ---- ---- 444.00 -37.60 481.60 2200 ---- ---- ---- ---- 452.60 -37.90 490.50 2210 ---- ---- ---- ---- 461.30 -38.20 499.50 2220 ---- ---- ---- ---- 470.00 -38.40 508.40 2225 ---- ---- ---- ---- 474.40 -38.50 512.90 2230 ---- ---- ---- ---- 478.80 -38.60 517.40 2240 ---- ---- ---- ---- 487.50 -38.90 526.40 2250 ---- ---- ---- ---- 496.40 -39.10 535.50 2260 ---- ---- ---- ---- 505.20 -39.40 544.60 2275 ---- ---- ---- ---- 518.60 -39.70 558.30 2300 ---- ---- ---- ---- 541.00 -40.20 581.20 2325 ---- ---- ---- ---- 563.60 -40.70 604.30 2350 ---- ---- ---- ---- 586.40 -41.10 627.50 2375 ---- ---- ---- ---- 609.30 -41.60 650.90 2400 ---- ---- ---- ---- 632.40 -42.00 674.40 2425 ---- ---- ---- ---- 655.70 -42.40 698.10 2450 ---- ---- ---- ---- 679.10 -42.80 721.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.50 -1.70 8.20 1275 ---- ---- ---- ---- 8.00 -2.20 10.20 1300 ---- ---- ---- ---- 9.90 -2.60 12.50 1325 ---- ---- ---- ---- 12.10 -3.10 15.20 1350 ---- ---- ---- ---- 14.60 -3.60 18.20 1375 ---- ---- ---- ---- 17.60 -4.10 21.70 1400 ---- ---- ---- ---- 20.90 -4.80 25.70 1425 ---- ---- ---- ---- 24.70 -5.50 30.20 1440 ---- ---- ---- ---- 27.20 -6.00 33.20 1450 ---- ---- ---- ---- 29.00 -6.30 35.30 1460 ---- ---- ---- ---- 30.80 -6.70 37.50 1470 ---- ---- ---- ---- 32.70 -7.00 39.70 1475 ---- ---- ---- ---- 33.70 -7.20 40.90 1480 ---- ---- ---- ---- 34.80 -7.30 42.10 1490 ---- ---- ---- ---- 36.90 -7.60 44.50 1500 ---- ---- ---- ---- 39.10 -8.00 47.10 1510 ---- ---- ---- ---- 41.30 -8.40 49.70 1520 ---- ---- ---- ---- 43.70 -8.80 52.50 1525 ---- ---- ---- ---- 44.90 -9.00 53.90 1530 ---- ---- ---- ---- 46.20 -9.10 55.30 1540 ---- ---- ---- ---- 48.70 -9.50 58.20 1545 ---- ---- ---- ---- 50.00 -9.70 59.70 1550 ---- ---- ---- ---- 51.40 -9.90 61.30 1555 ---- ---- ---- ---- 52.70 -10.10 62.80 1560 ---- ---- ---- ---- 54.10 -10.30 64.40 1565 ---- ---- ---- ---- 55.50 -10.50 66.00 1570 ---- ---- ---- ---- 56.90 -10.80 67.70 1575 ---- ---- ---- ---- 58.40 -10.90 69.30 1580 ---- ---- ---- ---- 59.80 -11.20 71.00 1585 ---- ---- ---- ---- 61.30 -11.40 72.70 1590 ---- ---- ---- ---- 62.80 -11.70 74.50 1595 ---- ---- ---- ---- 64.40 -11.90 76.30 1600 ---- ---- ---- ---- 65.90 -12.10 78.00 1605 ---- ---- ---- ---- 67.50 -12.40 79.90 1610 ---- ---- ---- ---- 69.10 -12.60 81.70 1615 ---- ---- ---- ---- 70.80 -12.80 83.60 1620 ---- ---- ---- ---- 72.40 -13.10 85.50 1625 ---- ---- ---- ---- 74.10 -13.30 87.40 1630 ---- ---- ---- ---- 75.80 -13.60 89.40 1635 ---- ---- ---- ---- 77.50 -13.80 91.30 1640 ---- ---- ---- ---- 79.30 -14.10 93.40 1645 ---- ---- ---- ---- 81.00 -14.40 95.40 1650 ---- ---- ---- ---- 82.80 -14.60 97.40 1655 ---- ---- ---- ---- 84.60 -14.90 99.50 1660 ---- ---- ---- ---- 86.50 -15.10 101.60 1665 ---- ---- ---- ---- 88.30 -15.50 103.80 1670 ---- ---- ---- ---- 90.20 -15.80 106.00 1675 ---- ---- ---- ---- 92.10 -16.10 108.20 1680 ---- ---- ---- ---- 94.10 -16.30 110.40 1685 ---- ---- ---- ---- 96.00 -16.60 112.60 1690 ---- ---- ---- ---- 98.00 -16.90 114.90 1695 ---- ---- ---- ---- 100.10 -17.20 117.30 1700 ---- ---- ---- ---- 102.10 -17.50 119.60 1705 ---- ---- ---- ---- 104.20 -17.80 122.00 1710 ---- ---- ---- ---- 106.30 -18.10 124.40 1715 ---- ---- ---- ---- 108.50 -18.30 126.80 1720 ---- ---- ---- ---- 110.60 -18.70 129.30 1725 ---- ---- ---- ---- 112.90 -18.90 131.80 1730 ---- ---- ---- ---- 115.10 -19.30 134.40 1735 ---- ---- ---- ---- 117.40 -19.60 137.00 1740 ---- ---- ---- ---- 119.70 -19.90 139.60 1745 ---- ---- ---- ---- 122.10 -20.10 142.20 1750 ---- ---- ---- ---- 124.50 -20.40 144.90 1755 ---- ---- ---- ---- 126.90 -20.70 147.60 1760 ---- ---- ---- ---- 129.40 -21.00 150.40 1765 ---- ---- ---- ---- 131.90 -21.30 153.20 1770 ---- ---- ---- ---- 134.40 -21.60 156.00 1775 ---- ---- ---- ---- 137.00 -21.90 158.90 1780 ---- ---- ---- ---- 139.70 -22.10 161.80 1785 ---- ---- ---- ---- 142.30 -22.40 164.70 1790 ---- ---- ---- ---- 145.00 -22.60 167.60 1795 ---- ---- ---- ---- 147.80 -22.80 170.60 1800 ---- ---- ---- ---- 150.50 -23.20 173.70 1805 ---- ---- ---- ---- 153.30 -23.40 176.70 1810 ---- ---- ---- ---- 156.20 -23.60 179.80 1815 ---- ---- ---- ---- 159.10 -23.80 182.90 1820 ---- ---- ---- ---- 162.00 -24.10 186.10 1825 ---- ---- ---- ---- 164.90 -24.40 189.30 1830 ---- ---- ---- ---- 167.90 -24.60 192.50 1835 ---- ---- ---- ---- 170.90 -24.80 195.70 1840 ---- ---- ---- ---- 174.00 -25.00 199.00 1845 ---- ---- ---- ---- 177.00 -25.30 202.30 1850 ---- ---- ---- ---- 180.10 -25.60 205.70 1855 ---- ---- ---- ---- 183.30 -25.70 209.00 1860 ---- ---- ---- ---- 186.40 -26.00 212.40 1865 ---- ---- ---- ---- 189.70 -26.10 215.80 1870 ---- ---- ---- ---- 192.90 -26.40 219.30 1875 ---- ---- ---- ---- 196.10 -26.60 222.70 1880 ---- ---- ---- ---- 199.40 -26.80 226.20 1885 ---- ---- ---- ---- 202.70 -27.00 229.70 1890 ---- ---- ---- ---- 206.10 -27.20 233.30 1895 ---- ---- ---- ---- 209.50 -27.30 236.80 1900 ---- ---- ---- ---- 212.80 -27.60 240.40 1905 ---- ---- ---- ---- 216.30 -27.70 244.00 1910 ---- ---- ---- ---- 219.70 -28.00 247.70 1915 ---- ---- ---- ---- 223.20 -28.10 251.30 1920 ---- ---- ---- ---- 226.70 -28.30 255.00 1925 ---- ---- ---- ---- 230.20 -28.50 258.70 1930 ---- ---- ---- ---- 233.70 -28.70 262.40 1935 ---- ---- ---- ---- 237.30 -28.90 266.20 1940 ---- ---- ---- ---- 240.90 -29.00 269.90 1945 ---- ---- ---- ---- 244.50 -29.20 273.70 1950 ---- ---- ---- ---- 248.10 -29.40 277.50 1955 ---- ---- ---- ---- 251.80 -29.50 281.30 1960 ---- ---- ---- ---- 255.50 -29.70 285.20 1965 ---- ---- ---- ---- 259.10 -29.90 289.00 1970 ---- ---- ---- ---- 262.90 -30.00 292.90 1975 ---- ---- ---- ---- 266.60 -30.20 296.80 1980 ---- ---- ---- ---- 270.30 -30.40 300.70 1985 ---- ---- ---- ---- 274.10 -30.50 304.60 1990 ---- ---- ---- ---- 277.90 -30.60 308.50 1995 ---- ---- ---- ---- 281.70 -30.80 312.50 2000 ---- ---- ---- ---- 285.50 -31.00 316.50 2005 ---- ---- ---- ---- 289.30 -31.20 320.50 2010 ---- ---- ---- ---- 293.20 -31.30 324.50 2015 ---- ---- ---- ---- 297.00 -31.50 328.50 2020 ---- ---- ---- ---- 300.90 -31.60 332.50 2025 ---- ---- ---- ---- 304.80 -31.70 336.50 2030 ---- ---- ---- ---- 308.70 -31.90 340.60 2035 ---- ---- ---- ---- 312.60 -32.10 344.70 2040 ---- ---- ---- ---- 316.60 -32.20 348.80 2045 ---- ---- ---- ---- 320.50 -32.30 352.80 2050 ---- ---- ---- ---- 324.50 -32.50 357.00 2055 ---- ---- ---- ---- 328.40 -32.70 361.10 2060 ---- ---- ---- ---- 332.40 -32.80 365.20 2065 ---- ---- ---- ---- 336.40 -32.90 369.30 2070 ---- ---- ---- ---- 340.40 -33.10 373.50 2075 ---- ---- ---- ---- 344.40 -33.30 377.70 2080 ---- ---- ---- ---- 348.50 -33.30 381.80 2085 ---- ---- ---- ---- 352.50 -33.50 386.00 2090 ---- ---- ---- ---- 356.50 -33.70 390.20 2095 ---- ---- ---- ---- 360.60 -33.80 394.40 2100 ---- ---- ---- ---- 364.70 -33.90 398.60 2105 ---- ---- ---- ---- 368.80 -34.10 402.90 2110 ---- ---- ---- ---- 372.90 -34.20 407.10 2115 ---- ---- ---- ---- 377.00 -34.30 411.30 2120 ---- ---- ---- ---- 381.10 -34.50 415.60 2125 ---- ---- ---- ---- 385.20 -34.70 419.90 2130 ---- ---- ---- ---- 389.30 -34.80 424.10 2140 ---- ---- ---- ---- 397.60 -35.10 432.70 2150 ---- ---- ---- ---- 406.00 -35.30 441.30 2160 ---- ---- ---- ---- 414.40 -35.60 450.00 2170 ---- ---- ---- ---- 422.80 -35.90 458.70 2175 ---- ---- ---- ---- 427.00 -36.00 463.00 2180 ---- ---- ---- ---- 431.30 -36.10 467.40 2190 ---- ---- ---- ---- 439.80 -36.40 476.20 2200 ---- ---- ---- ---- 448.30 -36.70 485.00 2210 ---- ---- ---- ---- 456.90 -36.90 493.80 2220 ---- ---- ---- ---- 465.50 -37.20 502.70 2225 ---- ---- ---- ---- 469.80 -37.30 507.10 2230 ---- ---- ---- ---- 474.10 -37.50 511.60 2250 ---- ---- ---- ---- 491.60 -37.90 529.50 2275 ---- ---- ---- ---- 513.50 -38.50 552.00 2300 ---- ---- ---- ---- 535.70 -39.00 574.70 2325 ---- ---- ---- ---- 558.00 -39.50 597.50 2350 ---- ---- ---- ---- 580.50 -40.10 620.60 2375 ---- ---- ---- ---- 603.20 -40.50 643.70 2400 ---- ---- ---- ---- 626.10 -40.90 667.00 2425 ---- ---- ---- ---- 649.10 -41.40 690.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 -2.00 9.30 1275 ---- ---- ---- ---- 9.00 -2.40 11.40 1300 ---- ---- ---- ---- 11.10 -2.80 13.90 1325 ---- ---- ---- ---- 13.40 -3.30 16.70 1350 ---- ---- ---- ---- 16.20 -3.70 19.90 1375 ---- ---- ---- ---- 19.30 -4.30 23.60 1400 ---- ---- ---- ---- 22.80 -5.00 27.80 1425 ---- ---- ---- ---- 26.80 -5.70 32.50 1440 ---- ---- ---- ---- 29.50 -6.10 35.60 1450 ---- ---- ---- ---- 31.30 -6.40 37.70 1460 ---- ---- ---- ---- 33.30 -6.60 39.90 1470 ---- ---- ---- ---- 35.30 -7.00 42.30 1475 ---- ---- ---- ---- 36.30 -7.20 43.50 1480 ---- ---- ---- ---- 37.40 -7.30 44.70 1490 ---- ---- ---- ---- 39.60 -7.60 47.20 1500 ---- ---- ---- ---- 41.90 -7.90 49.80 1510 ---- ---- ---- ---- 44.20 -8.30 52.50 1520 ---- ---- ---- ---- 46.70 -8.60 55.30 1525 ---- ---- ---- ---- 47.90 -8.90 56.80 1530 ---- ---- ---- ---- 49.20 -9.00 58.20 1540 ---- ---- ---- ---- 51.80 -9.40 61.20 1545 ---- ---- ---- ---- 53.20 -9.60 62.80 1550 ---- ---- ---- ---- 54.60 -9.70 64.30 1555 ---- ---- ---- ---- 56.00 -9.90 65.90 1560 ---- ---- ---- ---- 57.40 -10.10 67.50 1565 ---- ---- ---- ---- 58.80 -10.30 69.10 1570 ---- ---- ---- ---- 60.30 -10.50 70.80 1575 ---- ---- ---- ---- 61.70 -10.80 72.50 1580 ---- ---- ---- ---- 63.20 -11.00 74.20 1585 ---- ---- ---- ---- 64.70 -11.20 75.90 1590 ---- ---- ---- ---- 66.30 -11.40 77.70 1595 ---- ---- ---- ---- 67.80 -11.70 79.50 1600 ---- ---- ---- ---- 69.40 -11.90 81.30 1605 ---- ---- ---- ---- 71.00 -12.20 83.20 1610 ---- ---- ---- ---- 72.70 -12.30 85.00 1615 ---- ---- ---- ---- 74.30 -12.60 86.90 1620 ---- ---- ---- ---- 76.00 -12.80 88.80 1625 ---- ---- ---- ---- 77.70 -13.10 90.80 1630 ---- ---- ---- ---- 79.40 -13.40 92.80 1635 ---- ---- ---- ---- 81.10 -13.70 94.80 1640 ---- ---- ---- ---- 82.80 -14.00 96.80 1645 ---- ---- ---- ---- 84.60 -14.20 98.80 1650 ---- ---- ---- ---- 86.40 -14.50 100.90 1655 ---- ---- ---- ---- 88.20 -14.80 103.00 1660 ---- ---- ---- ---- 90.10 -15.00 105.10 1665 ---- ---- ---- ---- 91.90 -15.40 107.30 1670 ---- ---- ---- ---- 93.80 -15.70 109.50 1675 ---- ---- ---- ---- 95.80 -15.90 111.70 1680 ---- ---- ---- ---- 97.70 -16.30 114.00 1685 ---- ---- ---- ---- 99.70 -16.50 116.20 1690 ---- ---- ---- ---- 101.70 -16.90 118.60 1695 ---- ---- ---- ---- 103.70 -17.20 120.90 1700 ---- ---- ---- ---- 105.80 -17.50 123.30 1705 ---- ---- ---- ---- 107.90 -17.80 125.70 1710 ---- ---- ---- ---- 110.00 -18.10 128.10 1715 ---- ---- ---- ---- 112.10 -18.50 130.60 1720 ---- ---- ---- ---- 114.30 -18.70 133.00 1725 ---- ---- ---- ---- 116.50 -19.10 135.60 1730 ---- ---- ---- ---- 118.80 -19.30 138.10 1735 ---- ---- ---- ---- 121.10 -19.60 140.70 1740 ---- ---- ---- ---- 123.40 -19.90 143.30 1745 ---- ---- ---- ---- 125.80 -20.20 146.00 1750 ---- ---- ---- ---- 128.20 -20.50 148.70 1755 ---- ---- ---- ---- 130.60 -20.80 151.40 1760 ---- ---- ---- ---- 133.10 -21.00 154.10 1765 ---- ---- ---- ---- 135.60 -21.30 156.90 1770 ---- ---- ---- ---- 138.10 -21.60 159.70 1775 ---- ---- ---- ---- 140.70 -21.90 162.60 1780 ---- ---- ---- ---- 143.30 -22.20 165.50 1785 ---- ---- ---- ---- 146.00 -22.40 168.40 1790 ---- ---- ---- ---- 148.70 -22.60 171.30 1795 ---- ---- ---- ---- 151.40 -22.90 174.30 1800 ---- ---- ---- ---- 154.20 -23.10 177.30 1805 ---- ---- ---- ---- 157.00 -23.40 180.40 1810 ---- ---- ---- ---- 159.90 -23.60 183.50 1815 ---- ---- ---- ---- 162.80 -23.80 186.60 1820 ---- ---- ---- ---- 165.70 -24.10 189.80 1825 ---- ---- ---- ---- 168.60 -24.30 192.90 1830 ---- ---- ---- ---- 171.60 -24.50 196.10 1835 ---- ---- ---- ---- 174.70 -24.70 199.40 1840 ---- ---- ---- ---- 177.70 -25.00 202.70 1845 ---- ---- ---- ---- 180.80 -25.20 206.00 1850 ---- ---- ---- ---- 184.00 -25.30 209.30 1855 ---- ---- ---- ---- 187.10 -25.60 212.70 1860 ---- ---- ---- ---- 190.30 -25.80 216.10 1865 ---- ---- ---- ---- 193.50 -26.00 219.50 1870 ---- ---- ---- ---- 196.80 -26.20 223.00 1875 ---- ---- ---- ---- 200.00 -26.40 226.40 1880 ---- ---- ---- ---- 203.30 -26.60 229.90 1885 ---- ---- ---- ---- 206.70 -26.80 233.50 1890 ---- ---- ---- ---- 210.00 -27.00 237.00 1895 ---- ---- ---- ---- 213.40 -27.20 240.60 1900 ---- ---- ---- ---- 216.80 -27.40 244.20 1905 ---- ---- ---- ---- 220.20 -27.70 247.90 1910 ---- ---- ---- ---- 223.60 -27.90 251.50 1915 ---- ---- ---- ---- 227.10 -28.10 255.20 1920 ---- ---- ---- ---- 230.60 -28.30 258.90 1925 ---- ---- ---- ---- 234.10 -28.50 262.60 1930 ---- ---- ---- ---- 237.60 -28.70 266.30 1935 ---- ---- ---- ---- 241.20 -28.80 270.00 1940 ---- ---- ---- ---- 244.70 -29.10 273.80 1945 ---- ---- ---- ---- 248.30 -29.20 277.50 1950 ---- ---- ---- ---- 251.90 -29.40 281.30 1955 ---- ---- ---- ---- 255.50 -29.60 285.10 1960 ---- ---- ---- ---- 259.20 -29.70 288.90 1965 ---- ---- ---- ---- 262.80 -30.00 292.80 1970 ---- ---- ---- ---- 266.50 -30.10 296.60 1975 ---- ---- ---- ---- 270.20 -30.30 300.50 1980 ---- ---- ---- ---- 273.90 -30.50 304.40 1985 ---- ---- ---- ---- 277.70 -30.60 308.30 1990 ---- ---- ---- ---- 281.40 -30.80 312.20 1995 ---- ---- ---- ---- 285.20 -30.90 316.10 2000 ---- ---- ---- ---- 288.90 -31.10 320.00 2005 ---- ---- ---- ---- 292.70 -31.30 324.00 2010 ---- ---- ---- ---- 296.60 -31.30 327.90 2015 ---- ---- ---- ---- 300.40 -31.50 331.90 2020 ---- ---- ---- ---- 304.20 -31.70 335.90 2025 ---- ---- ---- ---- 308.10 -31.80 339.90 2030 ---- ---- ---- ---- 312.00 -32.00 344.00 2035 ---- ---- ---- ---- 315.80 -32.20 348.00 2040 ---- ---- ---- ---- 319.70 -32.30 352.00 2045 ---- ---- ---- ---- 323.70 -32.40 356.10 2050 ---- ---- ---- ---- 327.60 -32.60 360.20 2055 ---- ---- ---- ---- 331.50 -32.80 364.30 2060 ---- ---- ---- ---- 335.50 -32.90 368.40 2065 ---- ---- ---- ---- 339.50 -33.00 372.50 2070 ---- ---- ---- ---- 343.40 -33.20 376.60 2075 ---- ---- ---- ---- 347.40 -33.30 380.70 2080 ---- ---- ---- ---- 351.50 -33.40 384.90 2085 ---- ---- ---- ---- 355.50 -33.50 389.00 2090 ---- ---- ---- ---- 359.50 -33.70 393.20 2095 ---- ---- ---- ---- 363.60 -33.80 397.40 2100 ---- ---- ---- ---- 367.60 -34.00 401.60 2105 ---- ---- ---- ---- 371.70 -34.10 405.80 2110 ---- ---- ---- ---- 375.80 -34.20 410.00 2120 ---- ---- ---- ---- 384.00 -34.50 418.50 2125 ---- ---- ---- ---- 388.10 -34.60 422.70 2130 ---- ---- ---- ---- 392.20 -34.80 427.00 2140 ---- ---- ---- ---- 400.50 -35.00 435.50 2150 ---- ---- ---- ---- 408.90 -35.20 444.10 2160 ---- ---- ---- ---- 417.30 -35.40 452.70 2170 ---- ---- ---- ---- 425.70 -35.70 461.40 2175 ---- ---- ---- ---- 429.90 -35.80 465.70 2180 ---- ---- ---- ---- 434.20 -35.90 470.10 2190 ---- ---- ---- ---- 442.70 -36.10 478.80 2200 ---- ---- ---- ---- 451.20 -36.40 487.60 2225 ---- ---- ---- ---- 472.70 -36.90 509.60 2250 ---- ---- ---- ---- 494.50 -37.40 531.90 2275 ---- ---- ---- ---- 516.50 -37.80 554.30 2300 ---- ---- ---- ---- 538.60 -38.30 576.90 2325 ---- ---- ---- ---- 560.90 -38.80 599.70 2350 ---- ---- ---- ---- 583.40 -39.20 622.60 2375 ---- ---- ---- ---- 606.10 -39.60 645.70 2400 ---- ---- ---- ---- 628.90 -40.00 668.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 -2.30 9.90 1275 ---- ---- ---- ---- 9.40 -2.60 12.00 1300 ---- ---- ---- ---- 11.50 -3.10 14.60 1325 ---- ---- ---- ---- 13.90 -3.50 17.40 1350 ---- ---- ---- ---- 16.60 -4.10 20.70 1375 ---- ---- ---- ---- 19.70 -4.80 24.50 1400 ---- ---- ---- ---- 23.30 -5.40 28.70 1425 ---- ---- ---- ---- 27.30 -6.10 33.40 1450 ---- ---- ---- ---- 31.80 -6.80 38.60 1460 ---- ---- ---- ---- 33.70 -7.10 40.80 1470 ---- ---- ---- ---- 35.70 -7.50 43.20 1475 ---- ---- ---- ---- 36.70 -7.60 44.30 1480 ---- ---- ---- ---- 37.80 -7.80 45.60 1490 ---- ---- ---- ---- 40.00 -8.10 48.10 1500 ---- ---- ---- ---- 42.20 -8.50 50.70 1510 ---- ---- ---- ---- 44.60 -8.80 53.40 1520 ---- ---- ---- ---- 47.00 -9.10 56.10 1525 ---- ---- ---- ---- 48.30 -9.30 57.60 1530 ---- ---- ---- ---- 49.50 -9.50 59.00 1540 ---- ---- ---- ---- 52.10 -9.90 62.00 1545 ---- ---- ---- ---- 53.50 -10.00 63.50 1550 ---- ---- ---- ---- 54.80 -10.20 65.00 1555 ---- ---- ---- ---- 56.20 -10.40 66.60 1560 ---- ---- ---- ---- 57.60 -10.60 68.20 1565 ---- ---- ---- ---- 59.10 -10.70 69.80 1570 ---- ---- ---- ---- 60.50 -11.00 71.50 1575 ---- ---- ---- ---- 62.00 -11.10 73.10 1580 ---- ---- ---- ---- 63.50 -11.30 74.80 1585 ---- ---- ---- ---- 65.00 -11.60 76.60 1590 ---- ---- ---- ---- 66.60 -11.70 78.30 1595 ---- ---- ---- ---- 68.10 -12.00 80.10 1600 ---- ---- ---- ---- 69.70 -12.20 81.90 1605 ---- ---- ---- ---- 71.40 -12.30 83.70 1610 ---- ---- ---- ---- 73.00 -12.50 85.50 1615 ---- ---- ---- ---- 74.70 -12.70 87.40 1620 ---- ---- ---- ---- 76.40 -12.90 89.30 1625 ---- ---- ---- ---- 78.10 -13.10 91.20 1630 ---- ---- ---- ---- 79.80 -13.30 93.10 1635 ---- ---- ---- ---- 81.60 -13.50 95.10 1640 ---- ---- ---- ---- 83.40 -13.70 97.10 1645 ---- ---- ---- ---- 85.20 -13.90 99.10 1650 ---- ---- ---- ---- 87.00 -14.10 101.10 1655 ---- ---- ---- ---- 88.90 -14.30 103.20 1660 ---- ---- ---- ---- 90.80 -14.50 105.30 1665 ---- ---- ---- ---- 92.70 -14.70 107.40 1670 ---- ---- ---- ---- 94.60 -15.00 109.60 1675 ---- ---- ---- ---- 96.60 -15.20 111.80 1680 ---- ---- ---- ---- 98.50 -15.50 114.00 1685 ---- ---- ---- ---- 100.50 -15.70 116.20 1690 ---- ---- ---- ---- 102.50 -16.00 118.50 1695 ---- ---- ---- ---- 104.60 -16.10 120.70 1700 ---- ---- ---- ---- 106.60 -16.50 123.10 1705 ---- ---- ---- ---- 108.70 -16.70 125.40 1710 ---- ---- ---- ---- 110.80 -17.00 127.80 1715 ---- ---- ---- ---- 112.90 -17.30 130.20 1720 ---- ---- ---- ---- 115.10 -17.50 132.60 1725 ---- ---- ---- ---- 117.20 -17.90 135.10 1730 ---- ---- ---- ---- 119.40 -18.20 137.60 1735 ---- ---- ---- ---- 121.70 -18.40 140.10 1740 ---- ---- ---- ---- 123.90 -18.80 142.70 1745 ---- ---- ---- ---- 126.20 -19.00 145.20 1750 ---- ---- ---- ---- 128.50 -19.40 147.90 1755 ---- ---- ---- ---- 130.80 -19.70 150.50 1760 ---- ---- ---- ---- 133.20 -20.00 153.20 1765 ---- ---- ---- ---- 135.60 -20.30 155.90 1770 ---- ---- ---- ---- 138.10 -20.50 158.60 1775 ---- ---- ---- ---- 140.60 -20.80 161.40 1780 ---- ---- ---- ---- 143.10 -21.10 164.20 1785 ---- ---- ---- ---- 145.70 -21.40 167.10 1790 ---- ---- ---- ---- 148.30 -21.60 169.90 1795 ---- ---- ---- ---- 150.90 -21.90 172.80 1800 ---- ---- ---- ---- 153.60 -22.20 175.80 1805 ---- ---- ---- ---- 156.40 -22.30 178.70 1810 ---- ---- ---- ---- 159.10 -22.60 181.70 1815 ---- ---- ---- ---- 161.90 -22.90 184.80 1820 ---- ---- ---- ---- 164.80 -23.00 187.80 1825 ---- ---- ---- ---- 167.70 -23.20 190.90 1830 ---- ---- ---- ---- 170.60 -23.50 194.10 1835 ---- ---- ---- ---- 173.60 -23.60 197.20 1840 ---- ---- ---- ---- 176.60 -23.80 200.40 1845 ---- ---- ---- ---- 179.60 -24.10 203.70 1850 ---- ---- ---- ---- 182.70 -24.20 206.90 1855 ---- ---- ---- ---- 185.80 -24.40 210.20 1860 ---- ---- ---- ---- 188.90 -24.70 213.60 1865 ---- ---- ---- ---- 192.10 -24.80 216.90 1870 ---- ---- ---- ---- 195.30 -25.00 220.30 1875 ---- ---- ---- ---- 198.50 -25.30 223.80 1880 ---- ---- ---- ---- 201.80 -25.40 227.20 1885 ---- ---- ---- ---- 205.10 -25.60 230.70 1890 ---- ---- ---- ---- 208.40 -25.80 234.20 1895 ---- ---- ---- ---- 211.70 -26.10 237.80 1900 ---- ---- ---- ---- 215.10 -26.30 241.40 1905 ---- ---- ---- ---- 218.40 -26.60 245.00 1910 ---- ---- ---- ---- 221.80 -26.80 248.60 1915 ---- ---- ---- ---- 225.30 -26.90 252.20 1920 ---- ---- ---- ---- 228.70 -27.20 255.90 1925 ---- ---- ---- ---- 232.20 -27.40 259.60 1930 ---- ---- ---- ---- 235.70 -27.60 263.30 1935 ---- ---- ---- ---- 239.20 -27.80 267.00 1940 ---- ---- ---- ---- 242.70 -28.00 270.70 1945 ---- ---- ---- ---- 246.30 -28.10 274.40 1950 ---- ---- ---- ---- 249.80 -28.40 278.20 1955 ---- ---- ---- ---- 253.40 -28.50 281.90 1960 ---- ---- ---- ---- 257.00 -28.70 285.70 1965 ---- ---- ---- ---- 260.60 -28.90 289.50 1970 ---- ---- ---- ---- 264.30 -29.00 293.30 1975 ---- ---- ---- ---- 267.90 -29.20 297.10 1980 ---- ---- ---- ---- 271.60 -29.30 300.90 1985 ---- ---- ---- ---- 275.30 -29.50 304.80 1990 ---- ---- ---- ---- 279.00 -29.60 308.60 1995 ---- ---- ---- ---- 282.70 -29.80 312.50 2000 ---- ---- ---- ---- 286.50 -29.90 316.40 2005 ---- ---- ---- ---- 290.20 -30.10 320.30 2010 ---- ---- ---- ---- 294.00 -30.20 324.20 2015 ---- ---- ---- ---- 297.80 -30.30 328.10 2020 ---- ---- ---- ---- 301.60 -30.40 332.00 2025 ---- ---- ---- ---- 305.40 -30.60 336.00 2030 ---- ---- ---- ---- 309.20 -30.70 339.90 2035 ---- ---- ---- ---- 313.10 -30.80 343.90 2040 ---- ---- ---- ---- 316.90 -31.00 347.90 2045 ---- ---- ---- ---- 320.80 -31.10 351.90 2050 ---- ---- ---- ---- 324.70 -31.20 355.90 2055 ---- ---- ---- ---- 328.60 -31.30 359.90 2060 ---- ---- ---- ---- 332.50 -31.50 364.00 2065 ---- ---- ---- ---- 336.50 -31.50 368.00 2070 ---- ---- ---- ---- 340.40 -31.70 372.10 2075 ---- ---- ---- ---- 344.40 -31.80 376.20 2080 ---- ---- ---- ---- 348.30 -32.00 380.30 2090 ---- ---- ---- ---- 356.30 -32.20 388.50 2100 ---- ---- ---- ---- 364.30 -32.50 396.80 2110 ---- ---- ---- ---- 372.40 -32.70 405.10 2120 ---- ---- ---- ---- 380.50 -32.90 413.40 2125 ---- ---- ---- ---- 384.60 -33.00 417.60 2130 ---- ---- ---- ---- 388.70 -33.10 421.80 2140 ---- ---- ---- ---- 396.90 -33.30 430.20 2150 ---- ---- ---- ---- 405.20 -33.50 438.70 2160 ---- ---- ---- ---- 413.50 -33.70 447.20 2170 ---- ---- ---- ---- 421.90 -33.90 455.80 2175 ---- ---- ---- ---- 426.00 -34.10 460.10 2200 ---- ---- ---- ---- 447.10 -34.60 481.70 2225 ---- ---- ---- ---- 468.50 -35.00 503.50 2250 ---- ---- ---- ---- 490.00 -35.50 525.50 2275 ---- ---- ---- ---- 511.80 -35.90 547.70 2300 ---- ---- ---- ---- 533.80 -36.30 570.10 2325 ---- ---- ---- ---- 555.90 -36.80 592.70 2350 ---- ---- ---- ---- 578.20 -37.20 615.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 5.70 -.60 6.30 1025 ---- ---- ---- ---- 6.50 -.70 7.20 1050 ---- ---- ---- ---- 7.30 -.90 8.20 1075 ---- ---- ---- ---- 8.30 -1.00 9.30 1090 ---- ---- ---- ---- 8.90 -1.10 10.00 1100 ---- ---- ---- ---- 9.30 -1.20 10.50 1110 ---- ---- ---- ---- 9.80 -1.20 11.00 1120 ---- ---- ---- ---- 10.20 -1.40 11.60 1125 ---- ---- ---- ---- 10.50 -1.40 11.90 1130 ---- ---- ---- ---- 10.70 -1.40 12.10 1140 ---- ---- ---- ---- 11.20 -1.50 12.70 1150 ---- ---- ---- ---- 11.70 -1.60 13.30 1160 ---- ---- ---- ---- 12.20 -1.80 14.00 1170 ---- ---- ---- ---- 12.80 -1.80 14.60 1175 ---- ---- ---- ---- 13.10 -1.80 14.90 1180 ---- ---- ---- ---- 13.30 -2.00 15.30 1190 ---- ---- ---- ---- 13.90 -2.10 16.00 1195 ---- ---- ---- ---- 14.20 -2.20 16.40 1200 ---- ---- ---- ---- 14.50 -2.20 16.70 1205 ---- ---- ---- ---- 14.80 -2.30 17.10 1210 ---- ---- ---- ---- 15.20 -2.30 17.50 1215 ---- ---- ---- ---- 15.50 -2.40 17.90 1220 ---- ---- ---- ---- 15.80 -2.40 18.20 1225 ---- ---- ---- ---- 16.10 -2.50 18.60 1230 ---- ---- ---- ---- 16.50 -2.60 19.10 1235 ---- ---- ---- ---- 16.80 -2.70 19.50 1240 ---- ---- ---- ---- 17.20 -2.70 19.90 1245 ---- ---- ---- ---- 17.50 -2.80 20.30 1250 ---- ---- ---- ---- 17.90 -2.90 20.80 1255 ---- ---- ---- ---- 18.30 -2.90 21.20 1260 ---- ---- ---- ---- 18.60 -3.00 21.60 1265 ---- ---- ---- ---- 19.00 -3.10 22.10 1270 ---- ---- ---- ---- 19.40 -3.20 22.60 1275 ---- ---- ---- ---- 19.80 -3.20 23.00 1280 ---- ---- ---- ---- 20.20 -3.30 23.50 1285 ---- ---- ---- ---- 20.60 -3.40 24.00 1290 ---- ---- ---- ---- 21.00 -3.50 24.50 1295 ---- ---- ---- ---- 21.40 -3.60 25.00 1300 ---- ---- ---- ---- 21.90 -3.60 25.50 1305 ---- ---- ---- ---- 22.30 -3.80 26.10 1310 ---- ---- ---- ---- 22.70 -3.90 26.60 1315 ---- ---- ---- ---- 23.20 -3.90 27.10 1320 ---- ---- ---- ---- 23.60 -4.10 27.70 1325 ---- ---- ---- ---- 24.10 -4.20 28.30 1330 ---- ---- ---- ---- 24.60 -4.20 28.80 1335 ---- ---- ---- ---- 25.00 -4.40 29.40 1340 ---- ---- ---- ---- 25.50 -4.50 30.00 1345 ---- ---- ---- ---- 26.00 -4.60 30.60 1350 ---- ---- ---- ---- 26.50 -4.70 31.20 1355 ---- ---- ---- ---- 27.00 -4.80 31.80 1360 ---- ---- ---- ---- 27.60 -4.80 32.40 1365 ---- ---- ---- ---- 28.10 -5.00 33.10 1370 ---- ---- ---- ---- 28.60 -5.10 33.70 1375 ---- ---- ---- ---- 29.20 -5.20 34.40 1380 ---- ---- ---- ---- 29.70 -5.40 35.10 1385 ---- ---- ---- ---- 30.30 -5.50 35.80 1390 ---- ---- ---- ---- 30.90 -5.60 36.50 1395 ---- ---- ---- ---- 31.50 -5.70 37.20 1400 ---- ---- ---- ---- 32.10 -5.80 37.90 1405 ---- ---- ---- ---- 32.80 -5.90 38.70 1410 ---- ---- ---- ---- 33.40 -6.10 39.50 1415 ---- ---- ---- ---- 34.10 -6.10 40.20 1420 ---- ---- ---- ---- 34.70 -6.30 41.00 1425 ---- ---- ---- ---- 35.40 -6.50 41.90 1430 ---- ---- ---- ---- 36.20 -6.50 42.70 1435 ---- ---- ---- ---- 36.90 -6.70 43.60 1440 ---- ---- ---- ---- 37.60 -6.80 44.40 1445 ---- ---- ---- ---- 38.40 -6.90 45.30 1450 ---- ---- ---- ---- 39.20 -7.00 46.20 1455 ---- ---- ---- ---- 40.00 -7.20 47.20 1460 ---- ---- ---- ---- 40.80 -7.30 48.10 1465 ---- ---- ---- ---- 41.70 -7.40 49.10 1470 ---- ---- ---- ---- 42.60 -7.50 50.10 1475 ---- ---- ---- ---- 43.50 -7.60 51.10 1480 ---- ---- ---- ---- 44.40 -7.80 52.20 1485 ---- ---- ---- ---- 45.30 -7.90 53.20 1490 ---- ---- ---- ---- 46.30 -8.00 54.30 1495 ---- ---- ---- ---- 47.20 -8.20 55.40 1500 ---- ---- ---- ---- 48.20 -8.30 56.50 1505 ---- ---- ---- ---- 49.30 -8.40 57.70 1510 ---- ---- ---- ---- 50.30 -8.60 58.90 1515 ---- ---- ---- ---- 51.40 -8.70 60.10 1520 ---- ---- ---- ---- 52.50 -8.80 61.30 1525 ---- ---- ---- ---- 53.60 -9.00 62.60 1530 ---- ---- ---- ---- 54.70 -9.20 63.90 1535 ---- ---- ---- ---- 55.90 -9.30 65.20 1540 ---- ---- ---- ---- 57.00 -9.50 66.50 1545 ---- ---- ---- ---- 58.20 -9.70 67.90 1550 ---- ---- ---- ---- 59.50 -9.80 69.30 1555 ---- ---- ---- ---- 60.70 -10.00 70.70 1560 ---- ---- ---- ---- 62.00 -10.10 72.10 1565 ---- ---- ---- ---- 63.30 -10.30 73.60 1570 ---- ---- ---- ---- 64.60 -10.50 75.10 1575 ---- ---- ---- ---- 66.00 -10.60 76.60 1580 ---- ---- ---- ---- 67.40 -10.80 78.20 1585 ---- ---- ---- ---- 68.80 -11.00 79.80 1590 ---- ---- ---- ---- 70.20 -11.20 81.40 1595 ---- ---- ---- ---- 71.60 -11.50 83.10 1600 ---- ---- ---- ---- 73.10 -11.60 84.70 1605 ---- ---- ---- ---- 74.60 -11.90 86.50 1610 ---- ---- ---- ---- 76.10 -12.10 88.20 1615 ---- ---- ---- ---- 77.70 -12.30 90.00 1620 ---- ---- ---- ---- 79.30 -12.50 91.80 1625 ---- ---- ---- ---- 80.90 -12.70 93.60 1630 ---- ---- ---- ---- 82.50 -13.00 95.50 1635 ---- ---- ---- ---- 84.10 -13.30 97.40 1640 ---- ---- ---- ---- 85.80 -13.50 99.30 1645 ---- ---- ---- ---- 87.50 -13.80 101.30 1650 ---- ---- ---- ---- 89.20 -14.10 103.30 1655 ---- ---- ---- ---- 91.00 -14.30 105.30 1660 ---- ---- ---- ---- 92.80 -14.60 107.40 1665 ---- ---- ---- ---- 94.60 -14.90 109.50 1670 ---- ---- ---- ---- 96.40 -15.30 111.70 1675 ---- ---- ---- ---- 98.30 -15.50 113.80 1680 ---- ---- ---- ---- 100.20 -15.80 116.00 1685 ---- ---- ---- ---- 102.10 -16.20 118.30 1690 ---- ---- ---- ---- 104.10 -16.40 120.50 1695 ---- ---- ---- ---- 106.10 -16.70 122.80 1700 ---- ---- ---- ---- 108.10 -17.10 125.20 1705 ---- ---- ---- ---- 110.10 -17.50 127.60 1710 ---- ---- ---- ---- 112.20 -17.80 130.00 1715 ---- ---- ---- ---- 114.30 -18.10 132.40 1720 ---- ---- ---- ---- 116.50 -18.40 134.90 1725 ---- ---- ---- ---- 118.70 -18.70 137.40 1730 ---- ---- ---- ---- 120.90 -19.10 140.00 1735 ---- ---- ---- ---- 123.20 -19.30 142.50 1740 ---- ---- ---- ---- 125.50 -19.70 145.20 1745 ---- ---- ---- ---- 127.80 -20.00 147.80 1750 ---- ---- ---- ---- 130.10 -20.40 150.50 1755 ---- ---- ---- ---- 132.60 -20.60 153.20 1760 ---- ---- ---- ---- 135.00 -21.00 156.00 1765 ---- ---- ---- ---- 137.50 -21.30 158.80 1770 ---- ---- ---- ---- 140.00 -21.60 161.60 1775 ---- ---- ---- ---- 142.60 -21.80 164.40 1780 ---- ---- ---- ---- 145.20 -22.10 167.30 1785 ---- ---- ---- ---- 147.80 -22.50 170.30 1790 ---- ---- ---- ---- 150.50 -22.70 173.20 1795 ---- ---- ---- ---- 153.20 -23.00 176.20 1800 ---- ---- ---- ---- 156.00 -23.20 179.20 1805 ---- ---- ---- ---- 158.80 -23.50 182.30 1810 ---- ---- ---- ---- 161.60 -23.80 185.40 1815 ---- ---- ---- ---- 164.50 -24.00 188.50 1820 ---- ---- ---- ---- 167.40 -24.20 191.60 1825 ---- ---- ---- ---- 170.30 -24.50 194.80 1830 ---- ---- ---- ---- 173.30 -24.70 198.00 1835 ---- ---- ---- ---- 176.40 -24.90 201.30 1840 ---- ---- ---- ---- 179.40 -25.10 204.50 1845 ---- ---- ---- ---- 182.50 -25.30 207.80 1850 ---- ---- ---- ---- 185.60 -25.50 211.10 1855 ---- ---- ---- ---- 188.80 -25.70 214.50 1860 ---- ---- ---- ---- 191.90 -25.90 217.80 1865 ---- ---- ---- ---- 195.10 -26.10 221.20 1870 ---- ---- ---- ---- 198.40 -26.30 224.70 1875 ---- ---- ---- ---- 201.60 -26.50 228.10 1880 ---- ---- ---- ---- 204.90 -26.70 231.60 1885 ---- ---- ---- ---- 208.20 -26.80 235.00 1890 ---- ---- ---- ---- 211.60 -27.00 238.60 1895 ---- ---- ---- ---- 214.90 -27.20 242.10 1900 ---- ---- ---- ---- 218.30 -27.30 245.60 1905 ---- ---- ---- ---- 221.70 -27.50 249.20 1910 ---- ---- ---- ---- 225.20 -27.60 252.80 1915 ---- ---- ---- ---- 228.60 -27.80 256.40 1920 ---- ---- ---- ---- 232.10 -27.90 260.00 1925 ---- ---- ---- ---- 235.60 -28.10 263.70 1930 ---- ---- ---- ---- 239.10 -28.20 267.30 1935 ---- ---- ---- ---- 242.60 -28.40 271.00 1940 ---- ---- ---- ---- 246.10 -28.60 274.70 1945 ---- ---- ---- ---- 249.70 -28.70 278.40 1950 ---- ---- ---- ---- 253.20 -28.90 282.10 1955 ---- ---- ---- ---- 256.80 -29.10 285.90 1960 ---- ---- ---- ---- 260.40 -29.20 289.60 1965 ---- ---- ---- ---- 264.00 -29.40 293.40 1970 ---- ---- ---- ---- 267.70 -29.50 297.20 1975 ---- ---- ---- ---- 271.30 -29.70 301.00 1980 ---- ---- ---- ---- 275.00 -29.80 304.80 1985 ---- ---- ---- ---- 278.70 -29.90 308.60 1990 ---- ---- ---- ---- 282.40 -30.10 312.50 1995 ---- ---- ---- ---- 286.10 -30.30 316.40 2000 ---- ---- ---- ---- 289.80 -30.40 320.20 2005 ---- ---- ---- ---- 293.60 -30.50 324.10 2010 ---- ---- ---- ---- 297.30 -30.70 328.00 2015 ---- ---- ---- ---- 301.10 -30.90 332.00 2020 ---- ---- ---- ---- 304.90 -31.00 335.90 2025 ---- ---- ---- ---- 308.70 -31.10 339.80 2030 ---- ---- ---- ---- 312.50 -31.30 343.80 2035 ---- ---- ---- ---- 316.40 -31.40 347.80 2040 ---- ---- ---- ---- 320.20 -31.60 351.80 2045 ---- ---- ---- ---- 324.10 -31.70 355.80 2050 ---- ---- ---- ---- 328.00 -31.80 359.80 2055 ---- ---- ---- ---- 331.80 -32.00 363.80 2060 ---- ---- ---- ---- 335.80 -32.00 367.80 2065 ---- ---- ---- ---- 339.70 -32.20 371.90 2070 ---- ---- ---- ---- 343.60 -32.30 375.90 2075 ---- ---- ---- ---- 347.50 -32.50 380.00 2080 ---- ---- ---- ---- 351.50 -32.60 384.10 2085 ---- ---- ---- ---- 355.50 -32.70 388.20 2090 ---- ---- ---- ---- 359.50 -32.80 392.30 2095 ---- ---- ---- ---- 363.40 -33.00 396.40 2100 ---- ---- ---- ---- 367.50 -33.00 400.50 2105 ---- ---- ---- ---- 371.50 -33.20 404.70 2110 ---- ---- ---- ---- 375.50 -33.30 408.80 2115 ---- ---- ---- ---- 379.50 -33.50 413.00 2120 ---- ---- ---- ---- 383.60 -33.60 417.20 2125 ---- ---- ---- ---- 387.70 -33.70 421.40 2130 ---- ---- ---- ---- 391.70 -33.80 425.50 2135 ---- ---- ---- ---- 395.80 -33.90 429.70 2140 ---- ---- ---- ---- 399.90 -34.10 434.00 2145 ---- ---- ---- ---- 404.00 -34.20 438.20 2150 ---- ---- ---- ---- 408.20 -34.20 442.40 2155 ---- ---- ---- ---- 412.30 -34.40 446.70 2160 ---- ---- ---- ---- 416.40 -34.50 450.90 2165 ---- ---- ---- ---- 420.60 -34.60 455.20 2170 ---- ---- ---- ---- 424.80 -34.70 459.50 2175 ---- ---- ---- ---- 428.90 -34.80 463.70 2180 ---- ---- ---- ---- 433.10 -34.90 468.00 2185 ---- ---- ---- ---- 437.30 -35.00 472.30 2190 ---- ---- ---- ---- 441.50 -35.10 476.60 2195 ---- ---- ---- ---- 445.70 -35.20 480.90 2200 ---- ---- ---- ---- 449.90 -35.40 485.30 2205 ---- ---- ---- ---- 454.20 -35.40 489.60 2210 ---- ---- ---- ---- 458.40 -35.50 493.90 2215 ---- ---- ---- ---- 462.70 -35.60 498.30 2220 ---- ---- ---- ---- 466.90 -35.80 502.70 2225 ---- ---- ---- ---- 471.20 -35.80 507.00 2230 ---- ---- ---- ---- 475.50 -35.90 511.40 2235 ---- ---- ---- ---- 479.80 -36.00 515.80 2240 ---- ---- ---- ---- 484.10 -36.10 520.20 2245 ---- ---- ---- ---- 488.40 -36.20 524.60 2250 ---- ---- ---- ---- 492.70 -36.30 529.00 2255 ---- ---- ---- ---- 497.00 -36.40 533.40 2260 ---- ---- ---- ---- 501.30 -36.50 537.80 2265 ---- ---- ---- ---- 505.70 -36.50 542.20 2270 ---- ---- ---- ---- 510.00 -36.70 546.70 2275 ---- ---- ---- ---- 514.40 -36.70 551.10 2280 ---- ---- ---- ---- 518.70 -36.90 555.60 2285 ---- ---- ---- ---- 523.10 -36.90 560.00 2290 ---- ---- ---- ---- 527.50 -37.00 564.50 2295 ---- ---- ---- ---- 531.80 -37.20 569.00 2300 ---- ---- ---- ---- 536.20 -37.20 573.40 2305 ---- ---- ---- ---- 540.60 -37.30 577.90 2310 ---- ---- ---- ---- 545.00 -37.40 582.40 2315 ---- ---- ---- ---- 549.50 -37.40 586.90 2320 ---- ---- ---- ---- 553.90 -37.50 591.40 2325 ---- ---- ---- ---- 558.30 -37.60 595.90 2330 ---- ---- ---- ---- 562.70 -37.80 600.50 2335 ---- ---- ---- ---- 567.20 -37.80 605.00 2340 ---- ---- ---- ---- 571.60 -37.90 609.50 2345 ---- ---- ---- ---- 576.10 -37.90 614.00 2350 ---- ---- ---- ---- 580.50 -38.10 618.60 2355 ---- ---- ---- ---- 585.00 -38.10 623.10 2360 ---- ---- ---- ---- 589.50 -38.20 627.70 2370 ---- ---- ---- ---- 598.50 -38.30 636.80 2375 ---- ---- ---- ---- 602.90 -38.50 641.40 2380 ---- ---- ---- ---- 607.40 -38.60 646.00 2390 ---- ---- ---- ---- 616.50 -38.60 655.10 2400 ---- ---- ---- ---- 625.50 -38.80 664.30 2410 ---- ---- ---- ---- 634.60 -38.90 673.50 2420 ---- ---- ---- ---- 643.70 -39.10 682.80 2425 ---- ---- ---- ---- 648.20 -39.20 687.40 2430 ---- ---- ---- ---- 652.80 -39.20 692.00 2440 ---- ---- ---- ---- 661.90 -39.40 701.30 2450 ---- ---- ---- ---- 671.10 -39.50 710.60 2460 ---- ---- ---- ---- 680.20 -39.70 719.90 2475 ---- ---- ---- ---- 694.00 -39.90 733.90 2500 ---- ---- ---- ---- 717.10 -40.20 757.30 2525 ---- ---- ---- ---- 740.30 -40.60 780.90 2550 ---- ---- ---- ---- 763.70 -40.80 804.50 2575 ---- ---- ---- ---- 787.10 -41.20 828.30 2600 ---- ---- ---- ---- 810.60 -41.50 852.10 2625 ---- ---- ---- ---- 834.20 -41.80 876.00 2650 ---- ---- ---- ---- 858.00 -42.00 900.00 900 ---- ---- ---- ---- 3.30 -.20 3.50 925 ---- ---- ---- ---- 3.80 -.30 4.10 950 ---- ---- ---- ---- 4.40 -.40 4.80 975 ---- ---- ---- ---- 5.00 -.50 5.50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.00 -3.10 15.10 1300 ---- ---- ---- ---- 14.40 -3.50 17.90 1325 ---- ---- ---- ---- 17.00 -4.00 21.00 1350 ---- ---- ---- ---- 20.00 -4.60 24.60 1375 ---- ---- ---- ---- 23.40 -5.10 28.50 1400 ---- ---- ---- ---- 27.20 -5.70 32.90 1425 ---- ---- ---- ---- 31.40 -6.40 37.80 1450 ---- ---- ---- ---- 36.00 -7.20 43.20 1470 ---- ---- ---- ---- 40.10 -7.70 47.80 1475 ---- ---- ---- ---- 41.10 -7.90 49.00 1480 ---- ---- ---- ---- 42.20 -8.10 50.30 1490 ---- ---- ---- ---- 44.40 -8.40 52.80 1500 ---- ---- ---- ---- 46.70 -8.70 55.40 1510 ---- ---- ---- ---- 49.10 -9.00 58.10 1520 ---- ---- ---- ---- 51.60 -9.30 60.90 1530 ---- ---- ---- ---- 54.10 -9.70 63.80 1540 ---- ---- ---- ---- 56.80 -9.90 66.70 1550 ---- ---- ---- ---- 59.50 -10.30 69.80 1560 ---- ---- ---- ---- 62.30 -10.60 72.90 1565 ---- ---- ---- ---- 63.70 ---- ---- 1570 ---- ---- ---- ---- 65.10 -11.10 76.20 1575 ---- ---- ---- ---- 66.60 -11.20 77.80 1580 ---- ---- ---- ---- 68.10 -11.40 79.50 1585 ---- ---- ---- ---- 69.60 -11.60 81.20 1590 ---- ---- ---- ---- 71.20 -11.70 82.90 1595 ---- ---- ---- ---- 72.70 -11.90 84.60 1600 ---- ---- ---- ---- 74.30 -12.10 86.40 1605 ---- ---- ---- ---- 75.90 -12.30 88.20 1610 ---- ---- ---- ---- 77.50 -12.50 90.00 1615 ---- ---- ---- ---- 79.20 -12.70 91.90 1620 ---- ---- ---- ---- 80.90 -12.80 93.70 1625 ---- ---- ---- ---- 82.60 -13.00 95.60 1630 ---- ---- ---- ---- 84.30 -13.20 97.50 1635 ---- ---- ---- ---- 86.00 -13.40 99.40 1640 ---- ---- ---- ---- 87.80 -13.60 101.40 1645 ---- ---- ---- ---- 89.60 -13.80 103.40 1650 ---- ---- ---- ---- 91.40 -14.00 105.40 1655 ---- ---- ---- ---- 93.20 -14.20 107.40 1660 ---- ---- ---- ---- 95.10 -14.30 109.40 1665 ---- ---- ---- ---- 96.90 -14.60 111.50 1670 ---- ---- ---- ---- 98.80 -14.80 113.60 1675 ---- ---- ---- ---- 100.70 -15.00 115.70 1680 ---- ---- ---- ---- 102.70 -15.20 117.90 1685 ---- ---- ---- ---- 104.70 -15.40 120.10 1690 ---- ---- ---- ---- 106.60 -15.70 122.30 1695 ---- ---- ---- ---- 108.70 -15.80 124.50 1700 ---- ---- ---- ---- 110.70 -16.10 126.80 1705 ---- ---- ---- ---- 112.70 -16.40 129.10 1710 ---- ---- ---- ---- 114.80 -16.60 131.40 1715 ---- ---- ---- ---- 116.90 -16.90 133.80 1720 ---- ---- ---- ---- 119.00 -17.20 136.20 1725 ---- ---- ---- ---- 121.20 -17.40 138.60 1730 ---- ---- ---- ---- 123.40 -17.70 141.10 1735 ---- ---- ---- ---- 125.60 -18.00 143.60 1740 ---- ---- ---- ---- 127.80 -18.30 146.10 1745 ---- ---- ---- ---- 130.10 -18.50 148.60 1750 ---- ---- ---- ---- 132.40 -18.80 151.20 1755 ---- ---- ---- ---- 134.70 -19.10 153.80 1760 ---- ---- ---- ---- 137.10 -19.40 156.50 1765 ---- ---- ---- ---- 139.50 -19.70 159.20 1770 ---- ---- ---- ---- 141.90 -20.00 161.90 1775 ---- ---- ---- ---- 144.40 -20.30 164.70 1780 ---- ---- ---- ---- 146.90 -20.60 167.50 1785 ---- ---- ---- ---- 149.50 -20.80 170.30 1790 ---- ---- ---- ---- 152.10 -21.10 173.20 1795 ---- ---- ---- ---- 154.70 -21.40 176.10 1800 ---- ---- ---- ---- 157.40 -21.70 179.10 1805 ---- ---- ---- ---- 160.20 -21.90 182.10 1810 ---- ---- ---- ---- 163.00 -22.10 185.10 1815 ---- ---- ---- ---- 165.80 -22.40 188.20 1820 ---- ---- ---- ---- 168.70 -22.50 191.20 1825 ---- ---- ---- ---- 171.60 -22.80 194.40 1830 ---- ---- ---- ---- 174.50 -23.00 197.50 1835 ---- ---- ---- ---- 177.50 -23.20 200.70 1840 ---- ---- ---- ---- 180.50 -23.40 203.90 1845 ---- ---- ---- ---- 183.50 -23.70 207.20 1850 ---- ---- ---- ---- 186.60 -23.80 210.40 1855 ---- ---- ---- ---- 189.70 -24.00 213.70 1860 ---- ---- ---- ---- 192.90 -24.10 217.00 1865 ---- ---- ---- ---- 196.00 -24.40 220.40 1870 ---- ---- ---- ---- 199.20 -24.50 223.70 1875 ---- ---- ---- ---- 202.40 -24.70 227.10 1880 ---- ---- ---- ---- 205.60 -24.90 230.50 1885 ---- ---- ---- ---- 208.90 -25.00 233.90 1890 ---- ---- ---- ---- 212.10 -25.30 237.40 1895 ---- ---- ---- ---- 215.40 -25.40 240.80 1900 ---- ---- ---- ---- 218.70 -25.60 244.30 1905 ---- ---- ---- ---- 222.00 -25.80 247.80 1910 ---- ---- ---- ---- 225.40 -25.90 251.30 1915 ---- ---- ---- ---- 228.70 -26.10 254.80 1920 ---- ---- ---- ---- 232.10 -26.20 258.30 1925 ---- ---- ---- ---- 235.50 -26.40 261.90 1930 ---- ---- ---- ---- 238.90 -26.60 265.50 1935 ---- ---- ---- ---- 242.30 -26.80 269.10 1940 ---- ---- ---- ---- 245.70 -27.00 272.70 1945 ---- ---- ---- ---- 249.20 -27.10 276.30 1950 ---- ---- ---- ---- 252.60 -27.30 279.90 1955 ---- ---- ---- ---- 256.10 -27.50 283.60 1960 ---- ---- ---- ---- 259.60 -27.60 287.20 1965 ---- ---- ---- ---- 263.10 -27.80 290.90 1970 ---- ---- ---- ---- 266.70 -27.90 294.60 1975 ---- ---- ---- ---- 270.20 -28.10 298.30 1980 ---- ---- ---- ---- 273.80 -28.30 302.10 1985 ---- ---- ---- ---- 277.30 -28.50 305.80 1990 ---- ---- ---- ---- 280.90 -28.70 309.60 1995 ---- ---- ---- ---- 284.60 -28.80 313.40 2000 ---- ---- ---- ---- 288.20 -29.00 317.20 2010 ---- ---- ---- ---- 295.50 -29.30 324.80 2020 ---- ---- ---- ---- 302.80 -29.70 332.50 2030 ---- ---- ---- ---- 310.30 -29.90 340.20 2040 ---- ---- ---- ---- 317.70 -30.30 348.00 2050 ---- ---- ---- ---- 325.30 -30.60 355.90 2060 ---- ---- ---- ---- 332.90 -30.90 363.80 2070 ---- ---- ---- ---- 340.50 -31.20 371.70 2075 ---- ---- ---- ---- 344.40 -31.30 375.70 2080 ---- ---- ---- ---- 348.20 -31.50 379.70 2090 ---- ---- ---- ---- 356.00 -31.80 387.80 2100 ---- ---- ---- ---- 363.80 -32.10 395.90 2125 ---- ---- ---- ---- 383.50 -32.80 416.30 2150 ---- ---- ---- ---- 403.60 -33.50 437.10 2175 ---- ---- ---- ---- 423.90 -34.10 458.00 2200 ---- ---- ---- ---- 444.50 -34.80 479.30 2225 ---- ---- ---- ---- 465.40 -35.30 500.70 2250 ---- ---- ---- ---- 486.50 -35.90 522.40 2275 ---- ---- ---- ---- 507.80 -36.50 544.30 2300 ---- ---- ---- ---- 529.30 -37.00 566.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 11.10 -1.50 12.60 1025 ---- ---- ---- ---- 12.30 -1.60 13.90 1050 ---- ---- ---- ---- 13.50 -1.90 15.40 1075 ---- ---- ---- ---- 14.90 -2.00 16.90 1100 ---- ---- ---- ---- 16.40 -2.20 18.60 1125 ---- ---- ---- ---- 18.00 -2.30 20.30 1130 ---- ---- ---- ---- 18.30 -2.40 20.70 1140 ---- ---- ---- ---- 19.00 -2.50 21.50 1150 ---- ---- ---- ---- 19.60 -2.60 22.20 1160 ---- ---- ---- ---- 20.30 -2.70 23.00 1170 ---- ---- ---- ---- 21.10 -2.70 23.80 1175 ---- ---- ---- ---- 21.40 -2.90 24.30 1180 ---- ---- ---- ---- 21.80 -2.90 24.70 1190 ---- ---- ---- ---- 22.60 -2.90 25.50 1200 ---- ---- ---- ---- 23.40 -3.00 26.40 1210 ---- ---- ---- ---- 24.20 -3.10 27.30 1220 ---- ---- ---- ---- 25.00 -3.20 28.20 1225 ---- ---- ---- ---- 25.40 -3.30 28.70 1230 ---- ---- ---- ---- 25.80 -3.40 29.20 1235 ---- ---- ---- ---- 26.30 -3.40 29.70 1240 ---- ---- ---- ---- 26.70 -3.50 30.20 1245 ---- ---- ---- ---- 27.10 -3.60 30.70 1250 ---- ---- ---- ---- 27.60 -3.60 31.20 1255 ---- ---- ---- ---- 28.00 -3.70 31.70 1260 ---- ---- ---- ---- 28.50 -3.70 32.20 1265 ---- ---- ---- ---- 28.90 -3.80 32.70 1270 ---- ---- ---- ---- 29.40 -3.80 33.20 1275 ---- ---- ---- ---- 29.90 -3.90 33.80 1280 ---- ---- ---- ---- 30.40 -3.90 34.30 1285 ---- ---- ---- ---- 30.90 -4.00 34.90 1290 ---- ---- ---- ---- 31.40 -4.00 35.40 1295 ---- ---- ---- ---- 31.80 -4.20 36.00 1300 ---- ---- ---- ---- 32.40 -4.10 36.50 1305 ---- ---- ---- ---- 32.90 -4.20 37.10 1310 ---- ---- ---- ---- 33.40 -4.30 37.70 1315 ---- ---- ---- ---- 33.90 -4.40 38.30 1320 ---- ---- ---- ---- 34.40 -4.50 38.90 1325 ---- ---- ---- ---- 35.00 -4.50 39.50 1330 ---- ---- ---- ---- 35.50 -4.60 40.10 1335 ---- ---- ---- ---- 36.10 -4.60 40.70 1340 ---- ---- ---- ---- 36.60 -4.70 41.30 1345 ---- ---- ---- ---- 37.20 -4.80 42.00 1350 ---- ---- ---- ---- 37.80 -4.80 42.60 1355 ---- ---- ---- ---- 38.30 -5.00 43.30 1360 ---- ---- ---- ---- 38.90 -5.00 43.90 1365 ---- ---- ---- ---- 39.50 -5.10 44.60 1370 ---- ---- ---- ---- 40.10 -5.20 45.30 1375 ---- ---- ---- ---- 40.70 -5.30 46.00 1380 ---- ---- ---- ---- 41.30 -5.30 46.60 1385 ---- ---- ---- ---- 42.00 -5.40 47.40 1390 ---- ---- ---- ---- 42.60 -5.50 48.10 1395 ---- ---- ---- ---- 43.20 -5.60 48.80 1400 ---- ---- ---- ---- 43.90 -5.60 49.50 1405 ---- ---- ---- ---- 44.60 -5.70 50.30 1410 ---- ---- ---- ---- 45.20 -5.80 51.00 1415 ---- ---- ---- ---- 45.90 -5.90 51.80 1420 ---- ---- ---- ---- 46.60 -6.00 52.60 1425 ---- ---- ---- ---- 47.40 -6.00 53.40 1430 ---- ---- ---- ---- 48.10 -6.10 54.20 1435 ---- ---- ---- ---- 48.80 -6.30 55.10 1440 ---- ---- ---- ---- 49.60 -6.30 55.90 1445 ---- ---- ---- ---- 50.40 -6.40 56.80 1450 ---- ---- ---- ---- 51.20 -6.50 57.70 1455 ---- ---- ---- ---- 52.00 -6.60 58.60 1460 ---- ---- ---- ---- 52.90 -6.70 59.60 1465 ---- ---- ---- ---- 53.70 -6.80 60.50 1470 ---- ---- ---- ---- 54.60 -6.90 61.50 1475 ---- ---- ---- ---- 55.50 -7.00 62.50 1480 ---- ---- ---- ---- 56.50 -7.00 63.50 1485 ---- ---- ---- ---- 57.40 -7.20 64.60 1490 ---- ---- ---- ---- 58.40 -7.30 65.70 1495 ---- ---- ---- ---- 59.40 -7.40 66.80 1500 ---- ---- ---- ---- 60.40 -7.50 67.90 1505 ---- ---- ---- ---- 61.40 -7.60 69.00 1510 ---- ---- ---- ---- 62.50 -7.70 70.20 1515 ---- ---- ---- ---- 63.50 -7.90 71.40 1520 ---- ---- ---- ---- 64.60 -8.00 72.60 1525 ---- ---- ---- ---- 65.80 -8.00 73.80 1530 ---- ---- ---- ---- 66.90 -8.20 75.10 1535 ---- ---- ---- ---- 68.10 -8.30 76.40 1540 ---- ---- ---- ---- 69.30 -8.40 77.70 1545 ---- ---- ---- ---- 70.50 -8.50 79.00 1550 ---- ---- ---- ---- 71.70 -8.70 80.40 1555 ---- ---- ---- ---- 73.00 -8.80 81.80 1560 ---- ---- ---- ---- 74.20 -9.00 83.20 1565 ---- ---- ---- ---- 75.50 -9.10 84.60 1570 ---- ---- ---- ---- 76.90 -9.20 86.10 1575 ---- ---- ---- ---- 78.20 -9.40 87.60 1580 ---- ---- ---- ---- 79.60 -9.50 89.10 1585 ---- ---- ---- ---- 81.00 -9.60 90.60 1590 ---- ---- ---- ---- 82.40 -9.80 92.20 1595 ---- ---- ---- ---- 83.80 -10.00 93.80 1600 ---- ---- ---- ---- 85.30 -10.10 95.40 1605 ---- ---- ---- ---- 86.70 -10.40 97.10 1610 ---- ---- ---- ---- 88.20 -10.60 98.80 1615 ---- ---- ---- ---- 89.70 -10.80 100.50 1620 ---- ---- ---- ---- 91.30 -10.90 102.20 1625 ---- ---- ---- ---- 92.80 -11.10 103.90 1630 ---- ---- ---- ---- 94.40 -11.30 105.70 1635 ---- ---- ---- ---- 96.00 -11.50 107.50 1640 ---- ---- ---- ---- 97.60 -11.70 109.30 1645 ---- ---- ---- ---- 99.30 -11.90 111.20 1650 ---- ---- ---- ---- 100.90 -12.20 113.10 1655 ---- ---- ---- ---- 102.60 -12.40 115.00 1660 ---- ---- ---- ---- 104.30 -12.60 116.90 1665 ---- ---- ---- ---- 106.00 -12.90 118.90 1670 ---- ---- ---- ---- 107.70 -13.20 120.90 1675 ---- ---- ---- ---- 109.50 -13.40 122.90 1680 ---- ---- ---- ---- 111.30 -13.60 124.90 1685 ---- ---- ---- ---- 113.10 -13.90 127.00 1690 ---- ---- ---- ---- 114.90 -14.20 129.10 1695 ---- ---- ---- ---- 116.70 -14.50 131.20 1700 ---- ---- ---- ---- 118.60 -14.70 133.30 1705 ---- ---- ---- ---- 120.50 -15.00 135.50 1710 ---- ---- ---- ---- 122.40 -15.30 137.70 1715 ---- ---- ---- ---- 124.30 -15.70 140.00 1720 ---- ---- ---- ---- 126.30 -15.90 142.20 1725 ---- ---- ---- ---- 128.20 -16.30 144.50 1730 ---- ---- ---- ---- 130.30 -16.60 146.90 1735 ---- ---- ---- ---- 132.30 -16.90 149.20 1740 ---- ---- ---- ---- 134.40 -17.20 151.60 1745 ---- ---- ---- ---- 136.50 -17.60 154.10 1750 ---- ---- ---- ---- 138.60 -17.90 156.50 1755 ---- ---- ---- ---- 140.70 -18.30 159.00 1760 ---- ---- ---- ---- 142.90 -18.60 161.50 1765 ---- ---- ---- ---- 145.10 -19.00 164.10 1770 ---- ---- ---- ---- 147.40 -19.30 166.70 1775 ---- ---- ---- ---- 149.70 -19.60 169.30 1780 ---- ---- ---- ---- 152.00 -20.00 172.00 1785 ---- ---- ---- ---- 154.30 -20.40 174.70 1790 ---- ---- ---- ---- 156.70 -20.70 177.40 1795 ---- ---- ---- ---- 159.10 -21.10 180.20 1800 ---- ---- ---- ---- 161.60 -21.40 183.00 1805 ---- ---- ---- ---- 164.10 -21.70 185.80 1810 ---- ---- ---- ---- 166.60 -22.10 188.70 1815 ---- ---- ---- ---- 169.20 -22.40 191.60 1820 ---- ---- ---- ---- 171.80 -22.70 194.50 1825 ---- ---- ---- ---- 174.40 -23.10 197.50 1830 ---- ---- ---- ---- 177.10 -23.40 200.50 1835 ---- ---- ---- ---- 179.80 -23.80 203.60 1840 ---- ---- ---- ---- 182.50 -24.20 206.70 1845 ---- ---- ---- ---- 185.30 -24.50 209.80 1850 ---- ---- ---- ---- 188.20 -24.70 212.90 1855 ---- ---- ---- ---- 191.00 -25.10 216.10 1860 ---- ---- ---- ---- 193.90 -25.40 219.30 1865 ---- ---- ---- ---- 196.90 -25.60 222.50 1870 ---- ---- ---- ---- 199.80 -26.00 225.80 1875 ---- ---- ---- ---- 202.80 -26.30 229.10 1880 ---- ---- ---- ---- 205.90 -26.50 232.40 1885 ---- ---- ---- ---- 208.90 -26.80 235.70 1890 ---- ---- ---- ---- 212.00 -27.00 239.00 1895 ---- ---- ---- ---- 215.10 -27.30 242.40 1900 ---- ---- ---- ---- 218.30 -27.50 245.80 1905 ---- ---- ---- ---- 221.50 -27.60 249.10 1910 ---- ---- ---- ---- 224.70 -27.80 252.50 1915 ---- ---- ---- ---- 228.00 -27.90 255.90 1920 ---- ---- ---- ---- 231.20 -28.20 259.40 1925 ---- ---- ---- ---- 234.50 -28.30 262.80 1930 ---- ---- ---- ---- 237.90 -28.30 266.20 1935 ---- ---- ---- ---- 241.20 -28.50 269.70 1940 ---- ---- ---- ---- 244.60 -28.60 273.20 1945 ---- ---- ---- ---- 248.00 -28.70 276.70 1950 ---- ---- ---- ---- 251.40 -28.80 280.20 1955 ---- ---- ---- ---- 254.90 -28.90 283.80 1960 ---- ---- ---- ---- 258.40 -28.90 287.30 1965 ---- ---- ---- ---- 261.90 -29.00 290.90 1970 ---- ---- ---- ---- 265.40 -29.20 294.60 1975 ---- ---- ---- ---- 268.90 -29.30 298.20 1980 ---- ---- ---- ---- 272.50 -29.30 301.80 1985 ---- ---- ---- ---- 276.10 -29.40 305.50 1990 ---- ---- ---- ---- 279.70 -29.50 309.20 1995 ---- ---- ---- ---- 283.30 -29.60 312.90 2000 ---- ---- ---- ---- 287.00 -29.60 316.60 2005 ---- ---- ---- ---- 290.60 -29.80 320.40 2010 ---- ---- ---- ---- 294.30 -29.80 324.10 2015 ---- ---- ---- ---- 298.00 -29.90 327.90 2020 ---- ---- ---- ---- 301.70 -30.00 331.70 2025 ---- ---- ---- ---- 305.40 -30.10 335.50 2030 ---- ---- ---- ---- 309.10 -30.20 339.30 2035 ---- ---- ---- ---- 312.90 -30.30 343.20 2040 ---- ---- ---- ---- 316.60 -30.40 347.00 2045 ---- ---- ---- ---- 320.40 -30.50 350.90 2050 ---- ---- ---- ---- 324.20 -30.50 354.70 2055 ---- ---- ---- ---- 328.00 -30.60 358.60 2060 ---- ---- ---- ---- 331.80 -30.70 362.50 2065 ---- ---- ---- ---- 335.60 -30.80 366.40 2070 ---- ---- ---- ---- 339.40 -30.90 370.30 2075 ---- ---- ---- ---- 343.30 -31.00 374.30 2080 ---- ---- ---- ---- 347.10 -31.10 378.20 2085 ---- ---- ---- ---- 351.00 -31.20 382.20 2090 ---- ---- ---- ---- 354.90 -31.20 386.10 2095 ---- ---- ---- ---- 358.70 -31.40 390.10 2100 ---- ---- ---- ---- 362.60 -31.50 394.10 2105 ---- ---- ---- ---- 366.50 -31.60 398.10 2110 ---- ---- ---- ---- 370.40 -31.70 402.10 2115 ---- ---- ---- ---- 374.30 -31.80 406.10 2120 ---- ---- ---- ---- 378.30 -31.80 410.10 2125 ---- ---- ---- ---- 382.20 -31.90 414.10 2130 ---- ---- ---- ---- 386.10 -32.10 418.20 2135 ---- ---- ---- ---- 390.10 -32.10 422.20 2140 ---- ---- ---- ---- 394.00 -32.30 426.30 2145 ---- ---- ---- ---- 398.00 -32.30 430.30 2150 ---- ---- ---- ---- 402.00 -32.40 434.40 2155 ---- ---- ---- ---- 406.00 -32.50 438.50 2160 ---- ---- ---- ---- 410.00 -32.60 442.60 2165 ---- ---- ---- ---- 414.00 -32.70 446.70 2170 ---- ---- ---- ---- 418.00 -32.80 450.80 2175 ---- ---- ---- ---- 422.00 -32.90 454.90 2180 ---- ---- ---- ---- 426.00 -33.10 459.10 2185 ---- ---- ---- ---- 430.00 -33.20 463.20 2190 ---- ---- ---- ---- 434.10 -33.20 467.30 2195 ---- ---- ---- ---- 438.10 -33.40 471.50 2200 ---- ---- ---- ---- 442.20 -33.50 475.70 2205 ---- ---- ---- ---- 446.30 -33.50 479.80 2210 ---- ---- ---- ---- 450.30 -33.70 484.00 2215 ---- ---- ---- ---- 454.40 -33.80 488.20 2220 ---- ---- ---- ---- 458.50 -33.90 492.40 2225 ---- ---- ---- ---- 462.60 -34.00 496.60 2230 ---- ---- ---- ---- 466.70 -34.10 500.80 2235 ---- ---- ---- ---- 470.80 -34.20 505.00 2240 ---- ---- ---- ---- 475.00 -34.30 509.30 2245 ---- ---- ---- ---- 479.10 -34.40 513.50 2250 ---- ---- ---- ---- 483.20 -34.50 517.70 2255 ---- ---- ---- ---- 487.40 -34.60 522.00 2260 ---- ---- ---- ---- 491.50 -34.70 526.20 2265 ---- ---- ---- ---- 495.70 -34.80 530.50 2270 ---- ---- ---- ---- 499.80 -35.00 534.80 2275 ---- ---- ---- ---- 504.00 -35.10 539.10 2280 ---- ---- ---- ---- 508.20 -35.10 543.30 2285 ---- ---- ---- ---- 512.40 -35.20 547.60 2290 ---- ---- ---- ---- 516.60 -35.30 551.90 2295 ---- ---- ---- ---- 520.80 -35.50 556.30 2300 ---- ---- ---- ---- 525.00 -35.60 560.60 2305 ---- ---- ---- ---- 529.20 -35.70 564.90 2310 ---- ---- ---- ---- 533.40 -35.80 569.20 2315 ---- ---- ---- ---- 537.70 -35.90 573.60 2320 ---- ---- ---- ---- 541.90 -36.00 577.90 2325 ---- ---- ---- ---- 546.10 -36.10 582.20 2330 ---- ---- ---- ---- 550.40 -36.20 586.60 2335 ---- ---- ---- ---- 554.70 -36.30 591.00 2340 ---- ---- ---- ---- 558.90 -36.40 595.30 2345 ---- ---- ---- ---- 563.20 -36.50 599.70 2350 ---- ---- ---- ---- 567.50 -36.60 604.10 2355 ---- ---- ---- ---- 571.80 -36.70 608.50 2360 ---- ---- ---- ---- 576.00 -36.90 612.90 2365 ---- ---- ---- ---- 580.30 -37.00 617.30 2370 ---- ---- ---- ---- 584.60 -37.10 621.70 2375 ---- ---- ---- ---- 589.00 -37.10 626.10 2380 ---- ---- ---- ---- 593.30 -37.20 630.50 2390 ---- ---- ---- ---- 601.90 -37.50 639.40 2400 ---- ---- ---- ---- 610.60 -37.60 648.20 2410 ---- ---- ---- ---- 619.30 -37.80 657.10 2420 ---- ---- ---- ---- 628.10 -38.00 666.10 2425 ---- ---- ---- ---- 632.40 -38.10 670.50 2430 ---- ---- ---- ---- 636.80 -38.20 675.00 2440 ---- ---- ---- ---- 645.60 -38.40 684.00 2450 ---- ---- ---- ---- 654.40 -38.60 693.00 2460 ---- ---- ---- ---- 663.20 -38.80 702.00 2470 ---- ---- ---- ---- 672.10 -38.90 711.00 2475 ---- ---- ---- ---- 676.50 -39.00 715.50 2500 ---- ---- ---- ---- 698.80 -39.40 738.20 2525 ---- ---- ---- ---- 721.20 -39.90 761.10 2550 ---- ---- ---- ---- 743.70 -40.30 784.00 2575 ---- ---- ---- ---- 766.40 -40.60 807.00 2600 ---- ---- ---- ---- 789.20 -41.00 830.20 2625 ---- ---- ---- ---- 812.10 -41.30 853.40 2650 ---- ---- ---- ---- 835.10 -41.70 876.80 950 ---- ---- ---- ---- 9.00 -1.20 10.20 975 ---- ---- ---- ---- 10.00 -1.30 11.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 18.60 -2.40 21.00 1050 ---- ---- ---- ---- 20.20 -2.60 22.80 1075 ---- ---- ---- ---- 21.90 -2.90 24.80 1100 ---- ---- ---- ---- 23.70 -3.10 26.80 1125 ---- ---- ---- ---- 25.70 -3.30 29.00 1150 ---- ---- ---- ---- 27.70 -3.60 31.30 1175 ---- ---- ---- ---- 29.80 -4.00 33.80 1200 ---- ---- ---- ---- 32.10 -4.20 36.30 1220 ---- ---- ---- ---- 34.00 -4.50 38.50 1225 ---- ---- ---- ---- 34.50 -4.50 39.00 1230 ---- ---- ---- ---- 35.00 -4.60 39.60 1240 ---- ---- ---- ---- 36.00 -4.70 40.70 1250 ---- ---- ---- ---- 37.00 -4.80 41.80 1260 ---- ---- ---- ---- 38.00 -5.00 43.00 1270 ---- ---- ---- ---- 39.10 -5.10 44.20 1275 ---- ---- ---- ---- 39.60 -5.20 44.80 1280 ---- ---- ---- ---- 40.10 -5.30 45.40 1290 ---- ---- ---- ---- 41.20 -5.50 46.70 1300 ---- ---- ---- ---- 42.40 -5.60 48.00 1310 ---- ---- ---- ---- 43.50 -5.80 49.30 1315 ---- ---- ---- ---- 44.10 -5.80 49.90 1320 ---- ---- ---- ---- 44.70 -5.90 50.60 1325 ---- ---- ---- ---- 45.30 -5.90 51.20 1330 ---- ---- ---- ---- 45.90 -6.00 51.90 1335 ---- ---- ---- ---- 46.50 -6.10 52.60 1340 ---- ---- ---- ---- 47.10 -6.20 53.30 1345 ---- ---- ---- ---- 47.70 -6.30 54.00 1350 ---- ---- ---- ---- 48.30 -6.40 54.70 1355 ---- ---- ---- ---- 49.00 -6.40 55.40 1360 ---- ---- ---- ---- 49.60 -6.50 56.10 1365 ---- ---- ---- ---- 50.20 -6.70 56.90 1370 ---- ---- ---- ---- 50.90 -6.70 57.60 1375 ---- ---- ---- ---- 51.50 -6.80 58.30 1380 ---- ---- ---- ---- 52.20 -6.90 59.10 1385 ---- ---- ---- ---- 52.90 -7.00 59.90 1390 ---- ---- ---- ---- 53.50 -7.10 60.60 1395 ---- ---- ---- ---- 54.20 -7.20 61.40 1400 ---- ---- ---- ---- 54.90 -7.30 62.20 1405 ---- ---- ---- ---- 55.60 -7.40 63.00 1410 ---- ---- ---- ---- 56.30 -7.50 63.80 1415 ---- ---- ---- ---- 57.00 -7.60 64.60 1420 ---- ---- ---- ---- 57.70 -7.70 65.40 1425 ---- ---- ---- ---- 58.50 -7.70 66.20 1430 ---- ---- ---- ---- 59.20 -7.90 67.10 1435 ---- ---- ---- ---- 60.00 -7.90 67.90 1440 ---- ---- ---- ---- 60.80 -8.00 68.80 1445 ---- ---- ---- ---- 61.50 -8.20 69.70 1450 ---- ---- ---- ---- 62.30 -8.30 70.60 1455 ---- ---- ---- ---- 63.20 -8.30 71.50 1460 ---- ---- ---- ---- 64.00 -8.50 72.50 1465 ---- ---- ---- ---- 64.80 -8.60 73.40 1470 ---- ---- ---- ---- 65.70 -8.70 74.40 1475 ---- ---- ---- ---- 66.60 -8.80 75.40 1480 ---- ---- ---- ---- 67.50 -8.90 76.40 1485 ---- ---- ---- ---- 68.40 -9.00 77.40 1490 ---- ---- ---- ---- 69.30 -9.20 78.50 1495 ---- ---- ---- ---- 70.30 -9.30 79.60 1500 ---- ---- ---- ---- 71.30 -9.40 80.70 1505 ---- ---- ---- ---- 72.30 -9.50 81.80 1510 ---- ---- ---- ---- 73.30 -9.60 82.90 1515 ---- ---- ---- ---- 74.30 -9.80 84.10 1520 ---- ---- ---- ---- 75.40 -9.90 85.30 1525 ---- ---- ---- ---- 76.50 -10.00 86.50 1530 ---- ---- ---- ---- 77.60 -10.10 87.70 1535 ---- ---- ---- ---- 78.70 -10.30 89.00 1540 ---- ---- ---- ---- 79.80 -10.40 90.20 1545 ---- ---- ---- ---- 81.00 -10.50 91.50 1550 ---- ---- ---- ---- 82.20 -10.70 92.90 1555 ---- ---- ---- ---- 83.40 -10.80 94.20 1560 ---- ---- ---- ---- 84.60 -11.00 95.60 1565 ---- ---- ---- ---- 85.90 -11.10 97.00 1570 ---- ---- ---- ---- 87.20 -11.20 98.40 1575 ---- ---- ---- ---- 88.50 -11.30 99.80 1580 ---- ---- ---- ---- 89.80 -11.50 101.30 1585 ---- ---- ---- ---- 91.10 -11.70 102.80 1590 ---- ---- ---- ---- 92.50 -11.80 104.30 1595 ---- ---- ---- ---- 93.90 -11.90 105.80 1600 ---- ---- ---- ---- 95.30 -12.10 107.40 1605 ---- ---- ---- ---- 96.80 -12.20 109.00 1610 ---- ---- ---- ---- 98.20 -12.40 110.60 1615 ---- ---- ---- ---- 99.70 -12.50 112.20 1620 ---- ---- ---- ---- 101.20 -12.70 113.90 1625 ---- ---- ---- ---- 102.80 -12.80 115.60 1630 ---- ---- ---- ---- 104.30 -13.00 117.30 1635 ---- ---- ---- ---- 105.90 -13.10 119.00 1640 ---- ---- ---- ---- 107.50 -13.30 120.80 1645 ---- ---- ---- ---- 109.20 -13.40 122.60 1650 ---- ---- ---- ---- 110.80 -13.60 124.40 1655 ---- ---- ---- ---- 112.50 -13.80 126.30 1660 ---- ---- ---- ---- 114.20 -13.90 128.10 1665 ---- ---- ---- ---- 116.00 -14.00 130.00 1670 ---- ---- ---- ---- 117.70 -14.30 132.00 1675 ---- ---- ---- ---- 119.50 -14.40 133.90 1680 ---- ---- ---- ---- 121.30 -14.60 135.90 1685 ---- ---- ---- ---- 123.20 -14.70 137.90 1690 ---- ---- ---- ---- 125.00 -14.90 139.90 1695 ---- ---- ---- ---- 126.90 -15.10 142.00 1700 ---- ---- ---- ---- 128.80 -15.20 144.00 1705 ---- ---- ---- ---- 130.80 -15.40 146.20 1710 ---- ---- ---- ---- 132.80 -15.50 148.30 1715 ---- ---- ---- ---- 134.80 -15.70 150.50 1720 ---- ---- ---- ---- 136.80 -15.90 152.70 1725 ---- ---- ---- ---- 138.80 -16.10 154.90 1730 ---- ---- ---- ---- 140.90 -16.20 157.10 1735 ---- ---- ---- ---- 143.00 -16.40 159.40 1740 ---- ---- ---- ---- 145.20 -16.50 161.70 1745 ---- ---- ---- ---- 147.40 -16.70 164.10 1750 ---- ---- ---- ---- 149.60 -16.90 166.50 1755 ---- ---- ---- ---- 151.80 -17.10 168.90 1760 ---- ---- ---- ---- 154.10 -17.20 171.30 1765 ---- ---- ---- ---- 156.40 -17.40 173.80 1770 ---- ---- ---- ---- 158.70 -17.60 176.30 1775 ---- ---- ---- ---- 161.10 -17.70 178.80 1780 ---- ---- ---- ---- 163.50 -17.90 181.40 1785 ---- ---- ---- ---- 165.90 -18.10 184.00 1790 ---- ---- ---- ---- 168.40 -18.20 186.60 1795 ---- ---- ---- ---- 170.90 -18.30 189.20 1800 ---- ---- ---- ---- 173.40 -18.50 191.90 1805 ---- ---- ---- ---- 175.90 -18.80 194.70 1810 ---- ---- ---- ---- 178.50 -18.90 197.40 1815 ---- ---- ---- ---- 181.20 -19.00 200.20 1820 ---- ---- ---- ---- 183.80 -19.30 203.10 1825 ---- ---- ---- ---- 186.50 -19.40 205.90 1830 ---- ---- ---- ---- 189.30 -19.50 208.80 1835 ---- ---- ---- ---- 192.00 -19.80 211.80 1840 ---- ---- ---- ---- 194.90 -19.90 214.80 1845 ---- ---- ---- ---- 197.70 -20.10 217.80 1850 ---- ---- ---- ---- 200.60 -20.20 220.80 1855 ---- ---- ---- ---- 203.50 -20.40 223.90 1860 ---- ---- ---- ---- 206.40 -20.60 227.00 1865 ---- ---- ---- ---- 209.40 -20.70 230.10 1870 ---- ---- ---- ---- 212.40 -20.90 233.30 1875 ---- ---- ---- ---- 215.50 -21.00 236.50 1880 ---- ---- ---- ---- 218.50 -21.20 239.70 1885 ---- ---- ---- ---- 221.60 -21.30 242.90 1890 ---- ---- ---- ---- 224.70 -21.50 246.20 1895 ---- ---- ---- ---- 227.80 -21.70 249.50 1900 ---- ---- ---- ---- 231.00 -21.80 252.80 1905 ---- ---- ---- ---- 234.20 -21.90 256.10 1910 ---- ---- ---- ---- 237.30 -22.20 259.50 1915 ---- ---- ---- ---- 240.50 -22.30 262.80 1920 ---- ---- ---- ---- 243.80 -22.40 266.20 1925 ---- ---- ---- ---- 247.00 -22.60 269.60 1930 ---- ---- ---- ---- 250.20 -22.80 273.00 1935 ---- ---- ---- ---- 253.50 -22.90 276.40 1940 ---- ---- ---- ---- 256.80 -23.00 279.80 1945 ---- ---- ---- ---- 260.00 -23.20 283.20 1950 ---- ---- ---- ---- 263.30 -23.30 286.60 1955 ---- ---- ---- ---- 266.60 -23.50 290.10 1960 ---- ---- ---- ---- 270.00 -23.60 293.60 1965 ---- ---- ---- ---- 273.30 -23.80 297.10 1970 ---- ---- ---- ---- 276.70 -23.90 300.60 1975 ---- ---- ---- ---- 280.10 -24.00 304.10 1980 ---- ---- ---- ---- 283.50 -24.20 307.70 1985 ---- ---- ---- ---- 286.90 -24.30 311.20 1990 ---- ---- ---- ---- 290.30 -24.50 314.80 1995 ---- ---- ---- ---- 293.80 -24.60 318.40 2000 ---- ---- ---- ---- 297.30 -24.80 322.10 2005 ---- ---- ---- ---- 300.80 -24.90 325.70 2010 ---- ---- ---- ---- 304.40 -25.00 329.40 2015 ---- ---- ---- ---- 307.90 -25.20 333.10 2020 ---- ---- ---- ---- 311.50 -25.30 336.80 2025 ---- ---- ---- ---- 315.10 -25.40 340.50 2030 ---- ---- ---- ---- 318.70 -25.50 344.20 2035 ---- ---- ---- ---- 322.30 -25.70 348.00 2040 ---- ---- ---- ---- 325.90 -25.80 351.70 2045 ---- ---- ---- ---- 329.60 -25.90 355.50 2050 ---- ---- ---- ---- 333.20 -26.10 359.30 2055 ---- ---- ---- ---- 336.90 -26.20 363.10 2060 ---- ---- ---- ---- 340.60 -26.30 366.90 2065 ---- ---- ---- ---- 344.30 -26.50 370.80 2070 ---- ---- ---- ---- 348.00 -26.60 374.60 2075 ---- ---- ---- ---- 351.80 -26.70 378.50 2080 ---- ---- ---- ---- 355.50 -26.80 382.30 2085 ---- ---- ---- ---- 359.30 -26.90 386.20 2090 ---- ---- ---- ---- 363.00 -27.10 390.10 2095 ---- ---- ---- ---- 366.80 -27.20 394.00 2100 ---- ---- ---- ---- 370.60 -27.30 397.90 2105 ---- ---- ---- ---- 374.40 -27.50 401.90 2110 ---- ---- ---- ---- 378.20 -27.60 405.80 2115 ---- ---- ---- ---- 382.10 -27.60 409.70 2120 ---- ---- ---- ---- 385.90 -27.80 413.70 2125 ---- ---- ---- ---- 389.80 -27.90 417.70 2130 ---- ---- ---- ---- 393.60 -28.00 421.60 2135 ---- ---- ---- ---- 397.50 -28.10 425.60 2140 ---- ---- ---- ---- 401.40 -28.20 429.60 2145 ---- ---- ---- ---- 405.30 -28.30 433.60 2150 ---- ---- ---- ---- 409.20 -28.40 437.60 2155 ---- ---- ---- ---- 413.10 -28.60 441.70 2160 ---- ---- ---- ---- 417.00 -28.70 445.70 2165 ---- ---- ---- ---- 420.90 -28.80 449.70 2170 ---- ---- ---- ---- 424.90 -28.90 453.80 2175 ---- ---- ---- ---- 428.80 -29.10 457.90 2180 ---- ---- ---- ---- 432.80 -29.10 461.90 2185 ---- ---- ---- ---- 436.80 -29.20 466.00 2190 ---- ---- ---- ---- 440.80 -29.30 470.10 2195 ---- ---- ---- ---- 444.70 -29.50 474.20 2200 ---- ---- ---- ---- 448.80 -29.50 478.30 2205 ---- ---- ---- ---- 452.80 -29.60 482.40 2210 ---- ---- ---- ---- 456.80 -29.80 486.60 2215 ---- ---- ---- ---- 460.80 -29.90 490.70 2220 ---- ---- ---- ---- 464.90 -29.90 494.80 2225 ---- ---- ---- ---- 468.90 -30.10 499.00 2230 ---- ---- ---- ---- 473.00 -30.10 503.10 2235 ---- ---- ---- ---- 477.00 -30.30 507.30 2240 ---- ---- ---- ---- 481.10 -30.40 511.50 2245 ---- ---- ---- ---- 485.20 -30.50 515.70 2250 ---- ---- ---- ---- 489.30 -30.50 519.80 2255 ---- ---- ---- ---- 493.40 -30.60 524.00 2260 ---- ---- ---- ---- 497.50 -30.70 528.20 2265 ---- ---- ---- ---- 501.60 -30.90 532.50 2270 ---- ---- ---- ---- 505.70 -31.00 536.70 2275 ---- ---- ---- ---- 509.90 -31.00 540.90 2280 ---- ---- ---- ---- 514.00 -31.10 545.10 2285 ---- ---- ---- ---- 518.10 -31.30 549.40 2290 ---- ---- ---- ---- 522.30 -31.30 553.60 2295 ---- ---- ---- ---- 526.50 -31.40 557.90 2300 ---- ---- ---- ---- 530.60 -31.60 562.20 2305 ---- ---- ---- ---- 534.80 -31.60 566.40 2310 ---- ---- ---- ---- 539.00 -31.70 570.70 2315 ---- ---- ---- ---- 543.20 -31.80 575.00 2320 ---- ---- ---- ---- 547.40 -31.90 579.30 2325 ---- ---- ---- ---- 551.60 -32.00 583.60 2330 ---- ---- ---- ---- 555.80 -32.10 587.90 2335 ---- ---- ---- ---- 560.10 -32.10 592.20 2340 ---- ---- ---- ---- 564.30 -32.20 596.50 2345 ---- ---- ---- ---- 568.50 -32.30 600.80 2350 ---- ---- ---- ---- 572.80 -32.40 605.20 2355 ---- ---- ---- ---- 577.00 -32.50 609.50 2360 ---- ---- ---- ---- 581.30 -32.50 613.80 2365 ---- ---- ---- ---- 585.50 -32.70 618.20 2370 ---- ---- ---- ---- 589.80 -32.70 622.50 2375 ---- ---- ---- ---- 594.10 -32.80 626.90 2380 ---- ---- ---- ---- 598.40 -32.90 631.30 2390 ---- ---- ---- ---- 607.00 -33.00 640.00 2400 ---- ---- ---- ---- 615.60 -33.20 648.80 2410 ---- ---- ---- ---- 624.20 -33.40 657.60 2420 ---- ---- ---- ---- 632.90 -33.50 666.40 2425 ---- ---- ---- ---- 637.20 -33.60 670.80 2430 ---- ---- ---- ---- 641.60 -33.70 675.30 2440 ---- ---- ---- ---- 650.30 -33.80 684.10 2450 ---- ---- ---- ---- 659.00 -34.00 693.00 2460 ---- ---- ---- ---- 667.80 -34.10 701.90 2470 ---- ---- ---- ---- 676.60 -34.20 710.80 2475 ---- ---- ---- ---- 681.00 -34.30 715.30 2480 ---- ---- ---- ---- 685.40 -34.40 719.80 2500 ---- ---- ---- ---- 703.00 -34.70 737.70 2525 ---- ---- ---- ---- 725.20 -35.10 760.30 2550 ---- ---- ---- ---- 747.50 -35.40 782.90 2575 ---- ---- ---- ---- 770.00 -35.70 805.70 2600 ---- ---- ---- ---- 792.50 -36.10 828.60 2625 ---- ---- ---- ---- 815.20 -36.30 851.50 2650 ---- ---- ---- ---- 837.90 -36.70 874.60 2675 ---- ---- ---- ---- 860.80 -36.90 897.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 29.80 -3.30 33.10 1100 ---- ---- ---- ---- 32.00 -3.60 35.60 1125 ---- ---- ---- ---- 34.30 -3.80 38.10 1150 ---- ---- ---- ---- 36.70 -4.10 40.80 1175 ---- ---- ---- ---- 39.30 -4.30 43.60 1200 ---- ---- ---- ---- 41.90 -4.60 46.50 1225 ---- ---- ---- ---- 44.60 -5.00 49.60 1250 ---- ---- ---- ---- 47.50 -5.30 52.80 1270 ---- ---- ---- ---- 49.90 -5.60 55.50 1275 ---- ---- ---- ---- 50.50 -5.60 56.10 1280 ---- ---- ---- ---- 51.10 -5.70 56.80 1290 ---- ---- ---- ---- 52.40 -5.80 58.20 1300 ---- ---- ---- ---- 53.60 -6.00 59.60 1310 ---- ---- ---- ---- 54.90 -6.10 61.00 1320 ---- ---- ---- ---- 56.20 -6.30 62.50 1325 ---- ---- ---- ---- 56.90 -6.30 63.20 1330 ---- ---- ---- ---- 57.50 -6.50 64.00 1340 ---- ---- ---- ---- 58.90 -6.60 65.50 1350 ---- ---- ---- ---- 60.30 -6.70 67.00 1360 ---- ---- ---- ---- 61.70 -6.90 68.60 1370 ---- ---- ---- ---- 63.10 -7.10 70.20 1375 ---- ---- ---- ---- 63.80 -7.20 71.00 1380 ---- ---- ---- ---- 64.50 -7.30 71.80 1385 ---- ---- ---- ---- 65.20 -7.40 72.60 1390 ---- ---- ---- ---- 66.00 -7.40 73.40 1395 ---- ---- ---- ---- 66.70 -7.50 74.20 1400 ---- ---- ---- ---- 67.50 -7.60 75.10 1405 ---- ---- ---- ---- 68.20 -7.70 75.90 1410 ---- ---- ---- ---- 69.00 -7.80 76.80 1415 ---- ---- ---- ---- 69.80 -7.80 77.60 1420 ---- ---- ---- ---- 70.50 -8.00 78.50 1425 ---- ---- ---- ---- 71.30 -8.10 79.40 1430 ---- ---- ---- ---- 72.10 -8.10 80.20 1435 ---- ---- ---- ---- 72.90 -8.20 81.10 1440 ---- ---- ---- ---- 73.70 -8.30 82.00 1445 ---- ---- ---- ---- 74.50 -8.50 83.00 1450 ---- ---- ---- ---- 75.40 -8.50 83.90 1455 ---- ---- ---- ---- 76.20 -8.60 84.80 1460 ---- ---- ---- ---- 77.10 -8.70 85.80 1465 ---- ---- ---- ---- 77.90 -8.80 86.70 1470 ---- ---- ---- ---- 78.80 -8.90 87.70 1475 ---- ---- ---- ---- 79.70 -9.00 88.70 1480 ---- ---- ---- ---- 80.60 -9.10 89.70 1485 ---- ---- ---- ---- 81.50 -9.30 90.80 1490 ---- ---- ---- ---- 82.50 -9.30 91.80 1495 ---- ---- ---- ---- 83.40 -9.50 92.90 1500 ---- ---- ---- ---- 84.40 -9.50 93.90 1505 ---- ---- ---- ---- 85.40 -9.60 95.00 1510 ---- ---- ---- ---- 86.40 -9.80 96.20 1515 ---- ---- ---- ---- 87.40 -9.90 97.30 1520 ---- ---- ---- ---- 88.50 -10.00 98.50 1525 ---- ---- ---- ---- 89.50 -10.10 99.60 1530 ---- ---- ---- ---- 90.60 -10.20 100.80 1535 ---- ---- ---- ---- 91.70 -10.30 102.00 1540 ---- ---- ---- ---- 92.90 -10.40 103.30 1545 ---- ---- ---- ---- 94.00 -10.50 104.50 1550 ---- ---- ---- ---- 95.20 -10.60 105.80 1555 ---- ---- ---- ---- 96.30 -10.80 107.10 1560 ---- ---- ---- ---- 97.50 -10.90 108.40 1565 ---- ---- ---- ---- 98.80 -11.00 109.80 1570 ---- ---- ---- ---- 100.00 -11.20 111.20 1575 ---- ---- ---- ---- 101.30 -11.20 112.50 1580 ---- ---- ---- ---- 102.60 -11.40 114.00 1585 ---- ---- ---- ---- 103.90 -11.50 115.40 1590 ---- ---- ---- ---- 105.20 -11.60 116.80 1595 ---- ---- ---- ---- 106.50 -11.80 118.30 1600 ---- ---- ---- ---- 107.90 -11.90 119.80 1605 ---- ---- ---- ---- 109.30 -12.10 121.40 1610 ---- ---- ---- ---- 110.70 -12.20 122.90 1615 ---- ---- ---- ---- 112.20 -12.30 124.50 1620 ---- ---- ---- ---- 113.70 -12.40 126.10 1625 ---- ---- ---- ---- 115.10 -12.60 127.70 1630 ---- ---- ---- ---- 116.70 -12.70 129.40 1635 ---- ---- ---- ---- 118.20 -12.80 131.00 1640 ---- ---- ---- ---- 119.80 -13.00 132.80 1645 ---- ---- ---- ---- 121.40 -13.10 134.50 1650 ---- ---- ---- ---- 123.00 -13.20 136.20 1655 ---- ---- ---- ---- 124.60 -13.40 138.00 1660 ---- ---- ---- ---- 126.30 -13.50 139.80 1665 ---- ---- ---- ---- 128.00 -13.60 141.60 1670 ---- ---- ---- ---- 129.70 -13.80 143.50 1675 ---- ---- ---- ---- 131.40 -14.00 145.40 1680 ---- ---- ---- ---- 133.20 -14.10 147.30 1685 ---- ---- ---- ---- 135.00 -14.20 149.20 1690 ---- ---- ---- ---- 136.80 -14.40 151.20 1695 ---- ---- ---- ---- 138.70 -14.50 153.20 1700 ---- ---- ---- ---- 140.50 -14.70 155.20 1705 ---- ---- ---- ---- 142.40 -14.90 157.30 1710 ---- ---- ---- ---- 144.40 -14.90 159.30 1715 ---- ---- ---- ---- 146.30 -15.20 161.50 1720 ---- ---- ---- ---- 148.30 -15.30 163.60 1725 ---- ---- ---- ---- 150.30 -15.40 165.70 1730 ---- ---- ---- ---- 152.30 -15.60 167.90 1735 ---- ---- ---- ---- 154.40 -15.70 170.10 1740 ---- ---- ---- ---- 156.50 -15.90 172.40 1745 ---- ---- ---- ---- 158.60 -16.10 174.70 1750 ---- ---- ---- ---- 160.80 -16.20 177.00 1755 ---- ---- ---- ---- 163.00 -16.30 179.30 1760 ---- ---- ---- ---- 165.20 -16.50 181.70 1765 ---- ---- ---- ---- 167.40 -16.60 184.00 1770 ---- ---- ---- ---- 169.70 -16.70 186.40 1775 ---- ---- ---- ---- 171.90 -17.00 188.90 1780 ---- ---- ---- ---- 174.30 -17.10 191.40 1785 ---- ---- ---- ---- 176.60 -17.30 193.90 1790 ---- ---- ---- ---- 179.00 -17.40 196.40 1795 ---- ---- ---- ---- 181.40 -17.50 198.90 1800 ---- ---- ---- ---- 183.80 -17.70 201.50 1805 ---- ---- ---- ---- 186.30 -17.80 204.10 1810 ---- ---- ---- ---- 188.80 -18.00 206.80 1815 ---- ---- ---- ---- 191.30 -18.10 209.40 1820 ---- ---- ---- ---- 193.80 -18.30 212.10 1825 ---- ---- ---- ---- 196.40 -18.40 214.80 1830 ---- ---- ---- ---- 199.00 -18.60 217.60 1835 ---- ---- ---- ---- 201.60 -18.80 220.40 1840 ---- ---- ---- ---- 204.30 -18.90 223.20 1845 ---- ---- ---- ---- 206.90 -19.10 226.00 1850 ---- ---- ---- ---- 209.60 -19.30 228.90 1855 ---- ---- ---- ---- 212.40 -19.30 231.70 1860 ---- ---- ---- ---- 215.10 -19.50 234.60 1865 ---- ---- ---- ---- 217.90 -19.70 237.60 1870 ---- ---- ---- ---- 220.70 -19.90 240.60 1875 ---- ---- ---- ---- 223.60 -19.90 243.50 1880 ---- ---- ---- ---- 226.50 -20.10 246.60 1885 ---- ---- ---- ---- 229.40 -20.20 249.60 1890 ---- ---- ---- ---- 232.30 -20.40 252.70 1895 ---- ---- ---- ---- 235.20 -20.60 255.80 1900 ---- ---- ---- ---- 238.20 -20.70 258.90 1905 ---- ---- ---- ---- 241.20 -20.80 262.00 1910 ---- ---- ---- ---- 244.20 -21.00 265.20 1915 ---- ---- ---- ---- 247.30 -21.10 268.40 1920 ---- ---- ---- ---- 250.40 -21.20 271.60 1925 ---- ---- ---- ---- 253.50 -21.30 274.80 1930 ---- ---- ---- ---- 256.60 -21.50 278.10 1935 ---- ---- ---- ---- 259.70 -21.70 281.40 1940 ---- ---- ---- ---- 262.90 -21.80 284.70 1945 ---- ---- ---- ---- 266.10 -21.90 288.00 1950 ---- ---- ---- ---- 269.30 -22.10 291.40 1955 ---- ---- ---- ---- 272.50 -22.30 294.80 1960 ---- ---- ---- ---- 275.80 -22.40 298.20 1965 ---- ---- ---- ---- 279.10 -22.50 301.60 1970 ---- ---- ---- ---- 282.40 -22.60 305.00 1975 ---- ---- ---- ---- 285.70 -22.80 308.50 1980 ---- ---- ---- ---- 289.10 -22.90 312.00 1985 ---- ---- ---- ---- 292.40 -23.10 315.50 1990 ---- ---- ---- ---- 295.80 -23.20 319.00 1995 ---- ---- ---- ---- 299.20 -23.30 322.50 2000 ---- ---- ---- ---- 302.70 -23.40 326.10 2005 ---- ---- ---- ---- 306.10 -23.50 329.60 2010 ---- ---- ---- ---- 309.60 -23.60 333.20 2015 ---- ---- ---- ---- 313.00 -23.80 336.80 2020 ---- ---- ---- ---- 316.50 -24.00 340.50 2025 ---- ---- ---- ---- 320.10 -24.00 344.10 2030 ---- ---- ---- ---- 323.60 -24.20 347.80 2035 ---- ---- ---- ---- 327.20 -24.30 351.50 2040 ---- ---- ---- ---- 330.70 -24.40 355.10 2045 ---- ---- ---- ---- 334.30 -24.50 358.80 2050 ---- ---- ---- ---- 337.90 -24.70 362.60 2055 ---- ---- ---- ---- 341.50 -24.80 366.30 2060 ---- ---- ---- ---- 345.10 -25.00 370.10 2065 ---- ---- ---- ---- 348.80 -25.00 373.80 2070 ---- ---- ---- ---- 352.40 -25.20 377.60 2075 ---- ---- ---- ---- 356.10 -25.30 381.40 2080 ---- ---- ---- ---- 359.80 -25.40 385.20 2085 ---- ---- ---- ---- 363.50 -25.50 389.00 2090 ---- ---- ---- ---- 367.20 -25.60 392.80 2095 ---- ---- ---- ---- 370.90 -25.80 396.70 2100 ---- ---- ---- ---- 374.70 -25.80 400.50 2105 ---- ---- ---- ---- 378.40 -26.00 404.40 2110 ---- ---- ---- ---- 382.20 -26.00 408.20 2115 ---- ---- ---- ---- 386.00 -26.10 412.10 2120 ---- ---- ---- ---- 389.70 -26.30 416.00 2125 ---- ---- ---- ---- 393.50 -26.40 419.90 2130 ---- ---- ---- ---- 397.30 -26.50 423.80 2135 ---- ---- ---- ---- 401.20 -26.60 427.80 2140 ---- ---- ---- ---- 405.00 -26.70 431.70 2145 ---- ---- ---- ---- 408.80 -26.80 435.60 2150 ---- ---- ---- ---- 412.70 -26.90 439.60 2155 ---- ---- ---- ---- 416.50 -27.10 443.60 2160 ---- ---- ---- ---- 420.40 -27.10 447.50 2165 ---- ---- ---- ---- 424.30 -27.20 451.50 2170 ---- ---- ---- ---- 428.20 -27.30 455.50 2175 ---- ---- ---- ---- 432.10 -27.40 459.50 2180 ---- ---- ---- ---- 436.00 -27.50 463.50 2185 ---- ---- ---- ---- 439.90 -27.70 467.60 2190 ---- ---- ---- ---- 443.80 -27.80 471.60 2195 ---- ---- ---- ---- 447.80 -27.80 475.60 2200 ---- ---- ---- ---- 451.70 -28.00 479.70 2205 ---- ---- ---- ---- 455.70 -28.00 483.70 2210 ---- ---- ---- ---- 459.70 -28.10 487.80 2215 ---- ---- ---- ---- 463.70 -28.20 491.90 2220 ---- ---- ---- ---- 467.60 -28.40 496.00 2225 ---- ---- ---- ---- 471.60 -28.50 500.10 2230 ---- ---- ---- ---- 475.70 -28.50 504.20 2235 ---- ---- ---- ---- 479.70 -28.60 508.30 2240 ---- ---- ---- ---- 483.70 -28.70 512.40 2245 ---- ---- ---- ---- 487.70 -28.80 516.50 2250 ---- ---- ---- ---- 491.80 -28.90 520.70 2255 ---- ---- ---- ---- 495.80 -29.00 524.80 2260 ---- ---- ---- ---- 499.90 -29.10 529.00 2265 ---- ---- ---- ---- 504.00 -29.10 533.10 2270 ---- ---- ---- ---- 508.00 -29.30 537.30 2275 ---- ---- ---- ---- 512.10 -29.40 541.50 2280 ---- ---- ---- ---- 516.20 -29.50 545.70 2285 ---- ---- ---- ---- 520.30 -29.60 549.90 2290 ---- ---- ---- ---- 524.40 -29.70 554.10 2295 ---- ---- ---- ---- 528.50 -29.80 558.30 2300 ---- ---- ---- ---- 532.70 -29.80 562.50 2305 ---- ---- ---- ---- 536.80 -29.90 566.70 2310 ---- ---- ---- ---- 541.00 -29.90 570.90 2315 ---- ---- ---- ---- 545.10 -30.10 575.20 2320 ---- ---- ---- ---- 549.30 -30.10 579.40 2325 ---- ---- ---- ---- 553.40 -30.30 583.70 2330 ---- ---- ---- ---- 557.60 -30.30 587.90 2335 ---- ---- ---- ---- 561.80 -30.40 592.20 2340 ---- ---- ---- ---- 566.00 -30.40 596.40 2345 ---- ---- ---- ---- 570.20 -30.50 600.70 2350 ---- ---- ---- ---- 574.40 -30.60 605.00 2355 ---- ---- ---- ---- 578.60 -30.70 609.30 2360 ---- ---- ---- ---- 582.80 -30.80 613.60 2365 ---- ---- ---- ---- 587.00 -30.90 617.90 2370 ---- ---- ---- ---- 591.20 -31.00 622.20 2375 ---- ---- ---- ---- 595.50 -31.00 626.50 2380 ---- ---- ---- ---- 599.70 -31.10 630.80 2385 ---- ---- ---- ---- 604.00 -31.20 635.20 2390 ---- ---- ---- ---- 608.20 -31.30 639.50 2400 ---- ---- ---- ---- 616.80 -31.40 648.20 2410 ---- ---- ---- ---- 625.30 -31.60 656.90 2420 ---- ---- ---- ---- 633.90 -31.70 665.60 2425 ---- ---- ---- ---- 638.20 -31.80 670.00 2430 ---- ---- ---- ---- 642.50 -31.90 674.40 2440 ---- ---- ---- ---- 651.10 -32.10 683.20 2450 ---- ---- ---- ---- 659.80 -32.20 692.00 2460 ---- ---- ---- ---- 668.50 -32.30 700.80 2470 ---- ---- ---- ---- 677.20 -32.40 709.60 2475 ---- ---- ---- ---- 681.50 -32.50 714.00 2480 ---- ---- ---- ---- 685.90 -32.60 718.50 2500 ---- ---- ---- ---- 703.40 -32.90 736.30 2525 ---- ---- ---- ---- 725.40 -33.20 758.60 2550 ---- ---- ---- ---- 747.60 -33.40 781.00 2575 ---- ---- ---- ---- 769.80 -33.80 803.60 2600 ---- ---- ---- ---- 792.20 -34.10 826.30 2625 ---- ---- ---- ---- 814.60 -34.40 849.00 2650 ---- ---- ---- ---- 837.20 -34.70 871.90 2675 ---- ---- ---- ---- 859.90 -34.90 894.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.50 -5.50 49.00 1350 ---- ---- ---- ---- 48.20 -6.00 54.20 1375 ---- ---- ---- ---- 53.30 -6.50 59.80 1400 ---- ---- ---- ---- 58.70 -7.10 65.80 1425 ---- ---- ---- ---- 64.50 -7.60 72.10 1450 ---- ---- ---- ---- 70.60 -8.20 78.80 1475 ---- ---- ---- ---- 77.10 -8.70 85.80 1500 ---- ---- ---- ---- 84.00 -9.30 93.30 1520 ---- ---- ---- ---- 89.70 -9.80 99.50 1525 ---- ---- ---- ---- 91.20 -9.90 101.10 1530 ---- ---- ---- ---- 92.70 -10.00 102.70 1540 ---- ---- ---- ---- 95.70 -10.30 106.00 1550 ---- ---- ---- ---- 98.80 -10.50 109.30 1560 ---- ---- ---- ---- 101.90 -10.80 112.70 1570 ---- ---- ---- ---- 105.10 -11.10 116.20 1575 ---- ---- ---- ---- 106.80 -11.10 117.90 1580 ---- ---- ---- ---- 108.40 -11.30 119.70 1590 ---- ---- ---- ---- 111.70 -11.60 123.30 1600 ---- ---- ---- ---- 115.10 -11.80 126.90 1610 ---- ---- ---- ---- 118.50 -12.10 130.60 1615 ---- ---- ---- ---- 120.30 -12.20 132.50 1620 ---- ---- ---- ---- 122.00 -12.40 134.40 1625 ---- ---- ---- ---- 123.80 -12.50 136.30 1630 ---- ---- ---- ---- 125.60 -12.60 138.20 1635 ---- ---- ---- ---- 127.40 -12.70 140.10 1640 ---- ---- ---- ---- 129.20 -12.90 142.10 1645 ---- ---- ---- ---- 131.10 -13.00 144.10 1650 ---- ---- ---- ---- 132.90 -13.10 146.00 1655 ---- ---- ---- ---- 134.80 -13.20 148.00 1660 ---- ---- ---- ---- 136.70 -13.40 150.10 1665 ---- ---- ---- ---- 138.60 -13.50 152.10 1670 ---- ---- ---- ---- 140.50 -13.60 154.10 1675 ---- ---- ---- ---- 142.40 -13.80 156.20 1680 ---- ---- ---- ---- 144.30 -14.00 158.30 1685 ---- ---- ---- ---- 146.30 -14.10 160.40 1690 ---- ---- ---- ---- 148.30 -14.20 162.50 1695 ---- ---- ---- ---- 150.20 -14.40 164.60 1700 ---- ---- ---- ---- 152.20 -14.50 166.70 1705 ---- ---- ---- ---- 154.30 -14.60 168.90 1710 ---- ---- ---- ---- 156.30 -14.70 171.00 1715 ---- ---- ---- ---- 158.30 -14.90 173.20 1720 ---- ---- ---- ---- 160.40 -15.00 175.40 1725 ---- ---- ---- ---- 162.50 -15.10 177.60 1730 ---- ---- ---- ---- 164.60 -15.30 179.90 1735 ---- ---- ---- ---- 166.70 -15.40 182.10 1740 ---- ---- ---- ---- 168.80 -15.60 184.40 1745 ---- ---- ---- ---- 171.00 -15.70 186.70 1750 ---- ---- ---- ---- 173.10 -15.90 189.00 1755 ---- ---- ---- ---- 175.30 -16.00 191.30 1760 ---- ---- ---- ---- 177.50 -16.10 193.60 1765 ---- ---- ---- ---- 179.70 -16.30 196.00 1770 ---- ---- ---- ---- 182.00 -16.40 198.40 1775 ---- ---- ---- ---- 184.20 -16.60 200.80 1780 ---- ---- ---- ---- 186.50 -16.70 203.20 1785 ---- ---- ---- ---- 188.80 -16.90 205.70 1790 ---- ---- ---- ---- 191.20 -16.90 208.10 1795 ---- ---- ---- ---- 193.50 -17.10 210.60 1800 ---- ---- ---- ---- 195.90 -17.30 213.20 1805 ---- ---- ---- ---- 198.30 -17.40 215.70 1810 ---- ---- ---- ---- 200.70 -17.60 218.30 1815 ---- ---- ---- ---- 203.20 -17.60 220.80 1820 ---- ---- ---- ---- 205.60 -17.90 223.50 1825 ---- ---- ---- ---- 208.20 -17.90 226.10 1830 ---- ---- ---- ---- 210.70 -18.10 228.80 1835 ---- ---- ---- ---- 213.20 -18.30 231.50 1840 ---- ---- ---- ---- 215.80 -18.40 234.20 1845 ---- ---- ---- ---- 218.40 -18.60 237.00 1850 ---- ---- ---- ---- 221.10 -18.60 239.70 1855 ---- ---- ---- ---- 223.80 -18.70 242.50 1860 ---- ---- ---- ---- 226.50 -18.90 245.40 1865 ---- ---- ---- ---- 229.20 -19.10 248.30 1870 ---- ---- ---- ---- 231.90 -19.30 251.20 1875 ---- ---- ---- ---- 234.70 -19.40 254.10 1880 ---- ---- ---- ---- 237.60 -19.40 257.00 1885 ---- ---- ---- ---- 240.40 -19.60 260.00 1890 ---- ---- ---- ---- 243.30 -19.80 263.10 1895 ---- ---- ---- ---- 246.20 -19.90 266.10 1900 ---- ---- ---- ---- 249.20 -20.00 269.20 1905 ---- ---- ---- ---- 252.10 -20.20 272.30 1910 ---- ---- ---- ---- 255.10 -20.30 275.40 1915 ---- ---- ---- ---- 258.20 -20.40 278.60 1920 ---- ---- ---- ---- 261.20 -20.60 281.80 1925 ---- ---- ---- ---- 264.30 -20.70 285.00 1930 ---- ---- ---- ---- 267.40 -20.80 288.20 1935 ---- ---- ---- ---- 270.50 -21.00 291.50 1940 ---- ---- ---- ---- 273.70 -21.10 294.80 1945 ---- ---- ---- ---- 276.90 -21.20 298.10 1950 ---- ---- ---- ---- 280.00 -21.40 301.40 1955 ---- ---- ---- ---- 283.30 -21.40 304.70 1960 ---- ---- ---- ---- 286.50 -21.60 308.10 1965 ---- ---- ---- ---- 289.80 -21.70 311.50 1970 ---- ---- ---- ---- 293.00 -21.90 314.90 1975 ---- ---- ---- ---- 296.40 -21.90 318.30 1980 ---- ---- ---- ---- 299.70 -22.10 321.80 1985 ---- ---- ---- ---- 303.00 -22.20 325.20 1990 ---- ---- ---- ---- 306.40 -22.30 328.70 1995 ---- ---- ---- ---- 309.80 -22.40 332.20 2000 ---- ---- ---- ---- 313.20 -22.50 335.70 2005 ---- ---- ---- ---- 316.60 -22.70 339.30 2010 ---- ---- ---- ---- 320.00 -22.80 342.80 2015 ---- ---- ---- ---- 323.50 -22.90 346.40 2020 ---- ---- ---- ---- 327.00 -23.00 350.00 2025 ---- ---- ---- ---- 330.40 -23.20 353.60 2030 ---- ---- ---- ---- 334.00 -23.20 357.20 2035 ---- ---- ---- ---- 337.50 -23.40 360.90 2040 ---- ---- ---- ---- 341.00 -23.60 364.60 2045 ---- ---- ---- ---- 344.60 -23.60 368.20 2050 ---- ---- ---- ---- 348.20 -23.70 371.90 2055 ---- ---- ---- ---- 351.80 -23.80 375.60 2060 ---- ---- ---- ---- 355.40 -24.00 379.40 2065 ---- ---- ---- ---- 359.00 -24.10 383.10 2070 ---- ---- ---- ---- 362.60 -24.20 386.80 2075 ---- ---- ---- ---- 366.30 -24.30 390.60 2080 ---- ---- ---- ---- 370.00 -24.40 394.40 2085 ---- ---- ---- ---- 373.60 -24.60 398.20 2090 ---- ---- ---- ---- 377.30 -24.70 402.00 2095 ---- ---- ---- ---- 381.00 -24.80 405.80 2100 ---- ---- ---- ---- 384.80 -24.80 409.60 2105 ---- ---- ---- ---- 388.50 -24.90 413.40 2110 ---- ---- ---- ---- 392.20 -25.10 417.30 2115 ---- ---- ---- ---- 396.00 -25.10 421.10 2120 ---- ---- ---- ---- 399.70 -25.30 425.00 2125 ---- ---- ---- ---- 403.50 -25.40 428.90 2130 ---- ---- ---- ---- 407.30 -25.40 432.70 2135 ---- ---- ---- ---- 411.10 -25.50 436.60 2140 ---- ---- ---- ---- 414.90 -25.60 440.50 2145 ---- ---- ---- ---- 418.70 -25.70 444.40 2150 ---- ---- ---- ---- 422.50 -25.90 448.40 2155 ---- ---- ---- ---- 426.30 -26.00 452.30 2160 ---- ---- ---- ---- 430.20 -26.00 456.20 2165 ---- ---- ---- ---- 434.00 -26.20 460.20 2170 ---- ---- ---- ---- 437.90 -26.20 464.10 2175 ---- ---- ---- ---- 441.70 -26.40 468.10 2180 ---- ---- ---- ---- 445.60 -26.50 472.10 2185 ---- ---- ---- ---- 449.50 -26.60 476.10 2190 ---- ---- ---- ---- 453.40 -26.70 480.10 2195 ---- ---- ---- ---- 457.30 -26.80 484.10 2200 ---- ---- ---- ---- 461.20 -26.90 488.10 2205 ---- ---- ---- ---- 465.10 -27.00 492.10 2210 ---- ---- ---- ---- 469.10 -27.00 496.10 2215 ---- ---- ---- ---- 473.00 -27.10 500.10 2220 ---- ---- ---- ---- 477.00 -27.20 504.20 2225 ---- ---- ---- ---- 480.90 -27.30 508.20 2230 ---- ---- ---- ---- 484.90 -27.40 512.30 2235 ---- ---- ---- ---- 488.90 -27.50 516.40 2240 ---- ---- ---- ---- 492.90 -27.50 520.40 2245 ---- ---- ---- ---- 496.80 -27.70 524.50 2250 ---- ---- ---- ---- 500.90 -27.70 528.60 2255 ---- ---- ---- ---- 504.90 -27.80 532.70 2260 ---- ---- ---- ---- 508.90 -27.90 536.80 2265 ---- ---- ---- ---- 512.90 -28.00 540.90 2270 ---- ---- ---- ---- 516.90 -28.10 545.00 2275 ---- ---- ---- ---- 521.00 -28.20 549.20 2280 ---- ---- ---- ---- 525.00 -28.30 553.30 2285 ---- ---- ---- ---- 529.10 -28.30 557.40 2290 ---- ---- ---- ---- 533.10 -28.50 561.60 2295 ---- ---- ---- ---- 537.20 -28.50 565.70 2300 ---- ---- ---- ---- 541.30 -28.60 569.90 2305 ---- ---- ---- ---- 545.40 -28.70 574.10 2310 ---- ---- ---- ---- 549.50 -28.80 578.30 2315 ---- ---- ---- ---- 553.60 -28.80 582.40 2320 ---- ---- ---- ---- 557.70 -28.90 586.60 2325 ---- ---- ---- ---- 561.80 -29.00 590.80 2330 ---- ---- ---- ---- 565.90 -29.10 595.00 2335 ---- ---- ---- ---- 570.10 -29.10 599.20 2340 ---- ---- ---- ---- 574.20 -29.30 603.50 2345 ---- ---- ---- ---- 578.30 -29.40 607.70 2350 ---- ---- ---- ---- 582.50 -29.40 611.90 2355 ---- ---- ---- ---- 586.60 -29.50 616.10 2360 ---- ---- ---- ---- 590.80 -29.60 620.40 2365 ---- ---- ---- ---- 595.00 -29.60 624.60 2370 ---- ---- ---- ---- 599.20 -29.70 628.90 2375 ---- ---- ---- ---- 603.30 -29.80 633.10 2380 ---- ---- ---- ---- 607.50 -29.90 637.40 2385 ---- ---- ---- ---- 611.70 -30.00 641.70 2390 ---- ---- ---- ---- 615.90 -30.10 646.00 2395 ---- ---- ---- ---- 620.10 -30.20 650.30 2400 ---- ---- ---- ---- 624.40 -30.10 654.50 2410 ---- ---- ---- ---- 632.80 -30.30 663.10 2420 ---- ---- ---- ---- 641.30 -30.50 671.80 2425 ---- ---- ---- ---- 645.50 -30.60 676.10 2430 ---- ---- ---- ---- 649.80 -30.60 680.40 2440 ---- ---- ---- ---- 658.30 -30.80 689.10 2450 ---- ---- ---- ---- 666.80 -31.00 697.80 2460 ---- ---- ---- ---- 675.40 -31.10 706.50 2470 ---- ---- ---- ---- 684.00 -31.20 715.20 2475 ---- ---- ---- ---- 688.30 -31.30 719.60 2480 ---- ---- ---- ---- 692.60 -31.30 723.90 2490 ---- ---- ---- ---- 701.30 -31.40 732.70 2500 ---- ---- ---- ---- 709.90 -31.60 741.50 2525 ---- ---- ---- ---- 731.60 -32.00 763.60 2550 ---- ---- ---- ---- 753.50 -32.20 785.70 2575 ---- ---- ---- ---- 775.50 -32.50 808.00 2600 ---- ---- ---- ---- 797.60 -32.80 830.40 2625 ---- ---- ---- ---- 819.80 -33.10 852.90 2650 ---- ---- ---- ---- 842.10 -33.40 875.50 2675 ---- ---- ---- ---- 864.50 -33.70 898.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 75.80 -7.10 82.90 1375 ---- ---- ---- ---- 80.40 -7.50 87.90 1400 ---- ---- ---- ---- 85.20 -7.90 93.10 1425 ---- ---- ---- ---- 90.20 -8.30 98.50 1450 ---- ---- ---- ---- 95.30 -8.80 104.10 1475 ---- ---- ---- ---- 100.70 -9.20 109.90 1500 ---- ---- ---- ---- 106.20 -9.70 115.90 1525 ---- ---- ---- ---- 112.00 -10.10 122.10 1530 ---- ---- ---- ---- 113.10 -10.30 123.40 1540 ---- ---- ---- ---- 115.50 -10.50 126.00 1550 ---- ---- ---- ---- 117.90 -10.70 128.60 1560 ---- ---- ---- ---- 120.40 -10.90 131.30 1570 ---- ---- ---- ---- 122.90 -11.10 134.00 1575 ---- ---- ---- ---- 124.20 -11.10 135.30 1580 ---- ---- ---- ---- 125.40 -11.30 136.70 1590 ---- ---- ---- ---- 128.00 -11.50 139.50 1600 ---- ---- ---- ---- 130.70 -11.70 142.40 1610 ---- ---- ---- ---- 133.40 -12.00 145.40 1620 ---- ---- ---- ---- 136.20 -12.20 148.40 1625 ---- ---- ---- ---- 137.60 -12.30 149.90 1630 ---- ---- ---- ---- 139.00 -12.40 151.40 1635 ---- ---- ---- ---- 140.50 -12.50 153.00 1640 ---- ---- ---- ---- 142.00 -12.60 154.60 1645 ---- ---- ---- ---- 143.40 -12.80 156.20 1650 ---- ---- ---- ---- 145.00 -12.80 157.80 1655 ---- ---- ---- ---- 146.50 -13.00 159.50 1660 ---- ---- ---- ---- 148.00 -13.10 161.10 1665 ---- ---- ---- ---- 149.60 -13.20 162.80 1670 ---- ---- ---- ---- 151.20 -13.30 164.50 1675 ---- ---- ---- ---- 152.80 -13.50 166.30 1680 ---- ---- ---- ---- 154.50 -13.50 168.00 1685 ---- ---- ---- ---- 156.10 -13.70 169.80 1690 ---- ---- ---- ---- 157.80 -13.80 171.60 1695 ---- ---- ---- ---- 159.50 -14.00 173.50 1700 ---- ---- ---- ---- 161.30 -14.00 175.30 1705 ---- ---- ---- ---- 163.00 -14.20 177.20 1710 ---- ---- ---- ---- 164.80 -14.30 179.10 1715 ---- ---- ---- ---- 166.70 -14.40 181.10 1720 ---- ---- ---- ---- 168.50 -14.60 183.10 1725 ---- ---- ---- ---- 170.40 -14.70 185.10 1730 ---- ---- ---- ---- 172.30 -14.80 187.10 1735 ---- ---- ---- ---- 174.20 -15.00 189.20 1740 ---- ---- ---- ---- 176.20 -15.10 191.30 1745 ---- ---- ---- ---- 178.20 -15.20 193.40 1750 ---- ---- ---- ---- 180.20 -15.40 195.60 1755 ---- ---- ---- ---- 182.30 -15.40 197.70 1760 ---- ---- ---- ---- 184.40 -15.60 200.00 1765 ---- ---- ---- ---- 186.50 -15.70 202.20 1770 ---- ---- ---- ---- 188.70 -15.80 204.50 1775 ---- ---- ---- ---- 190.80 -16.00 206.80 1780 ---- ---- ---- ---- 193.10 -16.00 209.10 1785 ---- ---- ---- ---- 195.30 -16.20 211.50 1790 ---- ---- ---- ---- 197.60 -16.30 213.90 1795 ---- ---- ---- ---- 199.90 -16.40 216.30 1800 ---- ---- ---- ---- 202.20 -16.60 218.80 1805 ---- ---- ---- ---- 204.50 -16.80 221.30 1810 ---- ---- ---- ---- 206.90 -16.90 223.80 1815 ---- ---- ---- ---- 209.30 -17.00 226.30 1820 ---- ---- ---- ---- 211.80 -17.10 228.90 1825 ---- ---- ---- ---- 214.30 -17.20 231.50 1830 ---- ---- ---- ---- 216.80 -17.40 234.20 1835 ---- ---- ---- ---- 219.30 -17.50 236.80 1840 ---- ---- ---- ---- 221.80 -17.70 239.50 1845 ---- ---- ---- ---- 224.40 -17.80 242.20 1850 ---- ---- ---- ---- 227.00 -18.00 245.00 1855 ---- ---- ---- ---- 229.70 -18.00 247.70 1860 ---- ---- ---- ---- 232.30 -18.20 250.50 1865 ---- ---- ---- ---- 235.00 -18.30 253.30 1870 ---- ---- ---- ---- 237.80 -18.40 256.20 1875 ---- ---- ---- ---- 240.50 -18.60 259.10 1880 ---- ---- ---- ---- 243.30 -18.70 262.00 1885 ---- ---- ---- ---- 246.10 -18.80 264.90 1890 ---- ---- ---- ---- 248.90 -18.90 267.80 1895 ---- ---- ---- ---- 251.70 -19.10 270.80 1900 ---- ---- ---- ---- 254.60 -19.20 273.80 1905 ---- ---- ---- ---- 257.50 -19.30 276.80 1910 ---- ---- ---- ---- 260.40 -19.50 279.90 1915 ---- ---- ---- ---- 263.40 -19.50 282.90 1920 ---- ---- ---- ---- 266.30 -19.70 286.00 1925 ---- ---- ---- ---- 269.30 -19.90 289.20 1930 ---- ---- ---- ---- 272.40 -19.90 292.30 1935 ---- ---- ---- ---- 275.40 -20.10 295.50 1940 ---- ---- ---- ---- 278.50 -20.20 298.70 1945 ---- ---- ---- ---- 281.60 -20.30 301.90 1950 ---- ---- ---- ---- 284.70 -20.40 305.10 1955 ---- ---- ---- ---- 287.80 -20.60 308.40 1960 ---- ---- ---- ---- 291.00 -20.60 311.60 1965 ---- ---- ---- ---- 294.20 -20.70 314.90 1970 ---- ---- ---- ---- 297.40 -20.90 318.30 1975 ---- ---- ---- ---- 300.60 -21.00 321.60 1980 ---- ---- ---- ---- 303.90 -21.10 325.00 1985 ---- ---- ---- ---- 307.10 -21.30 328.40 1990 ---- ---- ---- ---- 310.40 -21.40 331.80 1995 ---- ---- ---- ---- 313.70 -21.50 335.20 2000 ---- ---- ---- ---- 317.10 -21.60 338.70 2005 ---- ---- ---- ---- 320.40 -21.80 342.20 2010 ---- ---- ---- ---- 323.80 -21.90 345.70 2015 ---- ---- ---- ---- 327.20 -22.00 349.20 2020 ---- ---- ---- ---- 330.70 -22.00 352.70 2025 ---- ---- ---- ---- 334.10 -22.20 356.30 2030 ---- ---- ---- ---- 337.60 -22.20 359.80 2035 ---- ---- ---- ---- 341.00 -22.40 363.40 2040 ---- ---- ---- ---- 344.50 -22.50 367.00 2045 ---- ---- ---- ---- 348.00 -22.60 370.60 2050 ---- ---- ---- ---- 351.60 -22.70 374.30 2055 ---- ---- ---- ---- 355.10 -22.80 377.90 2060 ---- ---- ---- ---- 358.70 -22.90 381.60 2065 ---- ---- ---- ---- 362.30 -23.00 385.30 2070 ---- ---- ---- ---- 365.80 -23.20 389.00 2075 ---- ---- ---- ---- 369.50 -23.20 392.70 2080 ---- ---- ---- ---- 373.10 -23.30 396.40 2085 ---- ---- ---- ---- 376.70 -23.50 400.20 2090 ---- ---- ---- ---- 380.40 -23.50 403.90 2095 ---- ---- ---- ---- 384.00 -23.70 407.70 2100 ---- ---- ---- ---- 387.70 -23.80 411.50 2105 ---- ---- ---- ---- 391.40 -23.90 415.30 2110 ---- ---- ---- ---- 395.10 -24.00 419.10 2115 ---- ---- ---- ---- 398.80 -24.10 422.90 2120 ---- ---- ---- ---- 402.50 -24.20 426.70 2125 ---- ---- ---- ---- 406.30 -24.20 430.50 2130 ---- ---- ---- ---- 410.00 -24.40 434.40 2135 ---- ---- ---- ---- 413.80 -24.40 438.20 2140 ---- ---- ---- ---- 417.50 -24.60 442.10 2145 ---- ---- ---- ---- 421.30 -24.70 446.00 2150 ---- ---- ---- ---- 425.10 -24.70 449.80 2155 ---- ---- ---- ---- 428.90 -24.80 453.70 2160 ---- ---- ---- ---- 432.70 -24.90 457.60 2165 ---- ---- ---- ---- 436.50 -25.00 461.50 2170 ---- ---- ---- ---- 440.30 -25.20 465.50 2175 ---- ---- ---- ---- 444.20 -25.20 469.40 2180 ---- ---- ---- ---- 448.00 -25.30 473.30 2185 ---- ---- ---- ---- 451.90 -25.40 477.30 2190 ---- ---- ---- ---- 455.70 -25.50 481.20 2195 ---- ---- ---- ---- 459.60 -25.60 485.20 2200 ---- ---- ---- ---- 463.50 -25.60 489.10 2205 ---- ---- ---- ---- 467.40 -25.70 493.10 2210 ---- ---- ---- ---- 471.20 -25.90 497.10 2215 ---- ---- ---- ---- 475.20 -25.90 501.10 2220 ---- ---- ---- ---- 479.10 -26.00 505.10 2225 ---- ---- ---- ---- 483.00 -26.10 509.10 2230 ---- ---- ---- ---- 486.90 -26.20 513.10 2235 ---- ---- ---- ---- 490.90 -26.30 517.20 2240 ---- ---- ---- ---- 494.80 -26.40 521.20 2245 ---- ---- ---- ---- 498.80 -26.40 525.20 2250 ---- ---- ---- ---- 502.70 -26.60 529.30 2255 ---- ---- ---- ---- 506.70 -26.60 533.30 2260 ---- ---- ---- ---- 510.70 -26.70 537.40 2265 ---- ---- ---- ---- 514.70 -26.80 541.50 2270 ---- ---- ---- ---- 518.70 -26.90 545.60 2275 ---- ---- ---- ---- 522.70 -26.90 549.60 2280 ---- ---- ---- ---- 526.70 -27.00 553.70 2285 ---- ---- ---- ---- 530.70 -27.10 557.80 2290 ---- ---- ---- ---- 534.70 -27.20 561.90 2295 ---- ---- ---- ---- 538.80 -27.30 566.10 2300 ---- ---- ---- ---- 542.80 -27.40 570.20 2305 ---- ---- ---- ---- 546.90 -27.40 574.30 2310 ---- ---- ---- ---- 550.90 -27.60 578.50 2315 ---- ---- ---- ---- 555.00 -27.60 582.60 2320 ---- ---- ---- ---- 559.00 -27.70 586.70 2325 ---- ---- ---- ---- 563.10 -27.80 590.90 2330 ---- ---- ---- ---- 567.20 -27.90 595.10 2335 ---- ---- ---- ---- 571.30 -27.90 599.20 2340 ---- ---- ---- ---- 575.40 -28.00 603.40 2345 ---- ---- ---- ---- 579.50 -28.10 607.60 2350 ---- ---- ---- ---- 583.60 -28.20 611.80 2355 ---- ---- ---- ---- 587.70 -28.30 616.00 2360 ---- ---- ---- ---- 591.90 -28.30 620.20 2365 ---- ---- ---- ---- 596.00 -28.40 624.40 2370 ---- ---- ---- ---- 600.10 -28.50 628.60 2375 ---- ---- ---- ---- 604.30 -28.50 632.80 2380 ---- ---- ---- ---- 608.40 -28.70 637.10 2385 ---- ---- ---- ---- 612.60 -28.70 641.30 2390 ---- ---- ---- ---- 616.80 -28.70 645.50 2400 ---- ---- ---- ---- 625.10 -28.90 654.00 2410 ---- ---- ---- ---- 633.50 -29.10 662.60 2420 ---- ---- ---- ---- 641.90 -29.20 671.10 2425 ---- ---- ---- ---- 646.10 -29.30 675.40 2430 ---- ---- ---- ---- 650.30 -29.40 679.70 2440 ---- ---- ---- ---- 658.80 -29.40 688.20 2450 ---- ---- ---- ---- 667.30 -29.60 696.90 2460 ---- ---- ---- ---- 675.70 -29.80 705.50 2470 ---- ---- ---- ---- 684.30 -29.80 714.10 2475 ---- ---- ---- ---- 688.50 -30.00 718.50 2480 ---- ---- ---- ---- 692.80 -30.00 722.80 2500 ---- ---- ---- ---- 710.00 -30.20 740.20 2525 ---- ---- ---- ---- 731.50 -30.60 762.10 2550 ---- ---- ---- ---- 753.20 -30.90 784.10 2575 ---- ---- ---- ---- 775.00 -31.20 806.20 2600 ---- ---- ---- ---- 796.90 -31.50 828.40 2625 ---- ---- ---- ---- 818.90 -31.80 850.70 2650 ---- ---- ---- ---- 841.10 -32.00 873.10 2675 ---- ---- ---- ---- 863.30 -32.30 895.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 61.50 -6.40 67.90 1375 ---- ---- ---- ---- 67.10 -6.90 74.00 1400 ---- ---- ---- ---- 73.10 -7.30 80.40 1425 ---- ---- ---- ---- 79.30 -7.80 87.10 1450 ---- ---- ---- ---- 85.90 -8.30 94.20 1475 ---- ---- ---- ---- 92.80 -8.80 101.60 1500 ---- ---- ---- ---- 100.00 -9.30 109.30 1525 ---- ---- ---- ---- 107.50 -9.90 117.40 1550 ---- ---- ---- ---- 115.40 -10.40 125.80 1560 ---- ---- ---- ---- 118.60 -10.70 129.30 1570 ---- ---- ---- ---- 121.90 -10.90 132.80 1575 ---- ---- ---- ---- 123.60 -10.90 134.50 1580 ---- ---- ---- ---- 125.30 -11.00 136.30 1590 ---- ---- ---- ---- 128.70 -11.30 140.00 1600 ---- ---- ---- ---- 132.10 -11.50 143.60 1610 ---- ---- ---- ---- 135.60 -11.80 147.40 1620 ---- ---- ---- ---- 139.20 -12.00 151.20 1625 ---- ---- ---- ---- 141.00 -12.10 153.10 1630 ---- ---- ---- ---- 142.80 -12.20 155.00 1640 ---- ---- ---- ---- 146.50 -12.40 158.90 1650 ---- ---- ---- ---- 150.20 -12.70 162.90 1655 ---- ---- ---- ---- 152.10 -12.80 164.90 1660 ---- ---- ---- ---- 154.00 -12.90 166.90 1665 ---- ---- ---- ---- 155.90 -13.00 168.90 1670 ---- ---- ---- ---- 157.80 -13.10 170.90 1675 ---- ---- ---- ---- 159.70 -13.30 173.00 1680 ---- ---- ---- ---- 161.70 -13.30 175.00 1685 ---- ---- ---- ---- 163.60 -13.50 177.10 1690 ---- ---- ---- ---- 165.60 -13.60 179.20 1695 ---- ---- ---- ---- 167.60 -13.70 181.30 1700 ---- ---- ---- ---- 169.60 -13.80 183.40 1705 ---- ---- ---- ---- 171.60 -14.00 185.60 1710 ---- ---- ---- ---- 173.60 -14.10 187.70 1715 ---- ---- ---- ---- 175.70 -14.20 189.90 1720 ---- ---- ---- ---- 177.70 -14.30 192.00 1725 ---- ---- ---- ---- 179.80 -14.40 194.20 1730 ---- ---- ---- ---- 181.90 -14.50 196.40 1735 ---- ---- ---- ---- 184.00 -14.60 198.60 1740 ---- ---- ---- ---- 186.10 -14.80 200.90 1745 ---- ---- ---- ---- 188.20 -14.90 203.10 1750 ---- ---- ---- ---- 190.30 -15.00 205.30 1755 ---- ---- ---- ---- 192.40 -15.20 207.60 1760 ---- ---- ---- ---- 194.60 -15.30 209.90 1765 ---- ---- ---- ---- 196.80 -15.40 212.20 1770 ---- ---- ---- ---- 199.00 -15.50 214.50 1775 ---- ---- ---- ---- 201.20 -15.60 216.80 1780 ---- ---- ---- ---- 203.40 -15.80 219.20 1785 ---- ---- ---- ---- 205.60 -15.90 221.50 1790 ---- ---- ---- ---- 207.90 -16.00 223.90 1795 ---- ---- ---- ---- 210.20 -16.10 226.30 1800 ---- ---- ---- ---- 212.50 -16.20 228.70 1805 ---- ---- ---- ---- 214.80 -16.40 231.20 1810 ---- ---- ---- ---- 217.10 -16.50 233.60 1815 ---- ---- ---- ---- 219.50 -16.60 236.10 1820 ---- ---- ---- ---- 221.90 -16.70 238.60 1825 ---- ---- ---- ---- 224.30 -16.80 241.10 1830 ---- ---- ---- ---- 226.70 -17.00 243.70 1835 ---- ---- ---- ---- 229.10 -17.10 246.20 1840 ---- ---- ---- ---- 231.60 -17.20 248.80 1845 ---- ---- ---- ---- 234.10 -17.40 251.50 1850 ---- ---- ---- ---- 236.60 -17.50 254.10 1855 ---- ---- ---- ---- 239.20 -17.60 256.80 1860 ---- ---- ---- ---- 241.70 -17.80 259.50 1865 ---- ---- ---- ---- 244.30 -17.90 262.20 1870 ---- ---- ---- ---- 247.00 -17.90 264.90 1875 ---- ---- ---- ---- 249.60 -18.10 267.70 1880 ---- ---- ---- ---- 252.30 -18.20 270.50 1885 ---- ---- ---- ---- 255.00 -18.40 273.40 1890 ---- ---- ---- ---- 257.80 -18.40 276.20 1895 ---- ---- ---- ---- 260.50 -18.60 279.10 1900 ---- ---- ---- ---- 263.30 -18.70 282.00 1905 ---- ---- ---- ---- 266.20 -18.80 285.00 1910 ---- ---- ---- ---- 269.10 -18.90 288.00 1915 ---- ---- ---- ---- 272.00 -19.00 291.00 1920 ---- ---- ---- ---- 274.90 -19.10 294.00 1925 ---- ---- ---- ---- 277.80 -19.30 297.10 1930 ---- ---- ---- ---- 280.80 -19.40 300.20 1935 ---- ---- ---- ---- 283.80 -19.50 303.30 1940 ---- ---- ---- ---- 286.90 -19.60 306.50 1945 ---- ---- ---- ---- 289.90 -19.80 309.70 1950 ---- ---- ---- ---- 293.00 -19.90 312.90 1955 ---- ---- ---- ---- 296.20 -19.90 316.10 1960 ---- ---- ---- ---- 299.30 -20.10 319.40 1965 ---- ---- ---- ---- 302.50 -20.20 322.70 1970 ---- ---- ---- ---- 305.70 -20.30 326.00 1975 ---- ---- ---- ---- 308.90 -20.40 329.30 1980 ---- ---- ---- ---- 312.10 -20.50 332.60 1985 ---- ---- ---- ---- 315.40 -20.60 336.00 1990 ---- ---- ---- ---- 318.60 -20.80 339.40 1995 ---- ---- ---- ---- 321.90 -20.90 342.80 2000 ---- ---- ---- ---- 325.30 -20.90 346.20 2005 ---- ---- ---- ---- 328.60 -21.10 349.70 2010 ---- ---- ---- ---- 332.00 -21.20 353.20 2015 ---- ---- ---- ---- 335.30 -21.30 356.60 2020 ---- ---- ---- ---- 338.70 -21.40 360.10 2025 ---- ---- ---- ---- 342.10 -21.60 363.70 2030 ---- ---- ---- ---- 345.60 -21.60 367.20 2035 ---- ---- ---- ---- 349.00 -21.80 370.80 2040 ---- ---- ---- ---- 352.50 -21.80 374.30 2045 ---- ---- ---- ---- 356.00 -21.90 377.90 2050 ---- ---- ---- ---- 359.50 -22.00 381.50 2055 ---- ---- ---- ---- 363.00 -22.20 385.20 2060 ---- ---- ---- ---- 366.60 -22.20 388.80 2065 ---- ---- ---- ---- 370.10 -22.40 392.50 2070 ---- ---- ---- ---- 373.70 -22.50 396.20 2075 ---- ---- ---- ---- 377.30 -22.50 399.80 2080 ---- ---- ---- ---- 380.90 -22.60 403.50 2085 ---- ---- ---- ---- 384.50 -22.80 407.30 2090 ---- ---- ---- ---- 388.20 -22.80 411.00 2095 ---- ---- ---- ---- 391.80 -23.00 414.80 2100 ---- ---- ---- ---- 395.50 -23.00 418.50 2105 ---- ---- ---- ---- 399.10 -23.20 422.30 2110 ---- ---- ---- ---- 402.80 -23.30 426.10 2115 ---- ---- ---- ---- 406.50 -23.40 429.90 2120 ---- ---- ---- ---- 410.30 -23.40 433.70 2125 ---- ---- ---- ---- 414.00 -23.50 437.50 2130 ---- ---- ---- ---- 417.70 -23.60 441.30 2135 ---- ---- ---- ---- 421.50 -23.70 445.20 2140 ---- ---- ---- ---- 425.20 -23.80 449.00 2145 ---- ---- ---- ---- 429.00 -23.90 452.90 2150 ---- ---- ---- ---- 432.80 -23.90 456.70 2155 ---- ---- ---- ---- 436.50 -24.10 460.60 2160 ---- ---- ---- ---- 440.30 -24.20 464.50 2165 ---- ---- ---- ---- 444.10 -24.30 468.40 2170 ---- ---- ---- ---- 447.90 -24.40 472.30 2175 ---- ---- ---- ---- 451.80 -24.40 476.20 2180 ---- ---- ---- ---- 455.60 -24.50 480.10 2185 ---- ---- ---- ---- 459.40 -24.60 484.00 2190 ---- ---- ---- ---- 463.30 -24.70 488.00 2195 ---- ---- ---- ---- 467.10 -24.80 491.90 2200 ---- ---- ---- ---- 471.00 -24.90 495.90 2205 ---- ---- ---- ---- 474.90 -24.90 499.80 2210 ---- ---- ---- ---- 478.80 -25.00 503.80 2215 ---- ---- ---- ---- 482.70 -25.10 507.80 2220 ---- ---- ---- ---- 486.60 -25.20 511.80 2225 ---- ---- ---- ---- 490.50 -25.30 515.80 2230 ---- ---- ---- ---- 494.40 -25.40 519.80 2235 ---- ---- ---- ---- 498.30 -25.50 523.80 2240 ---- ---- ---- ---- 502.30 -25.50 527.80 2245 ---- ---- ---- ---- 506.20 -25.60 531.80 2250 ---- ---- ---- ---- 510.10 -25.80 535.90 2255 ---- ---- ---- ---- 514.10 -25.80 539.90 2260 ---- ---- ---- ---- 518.10 -25.80 543.90 2265 ---- ---- ---- ---- 522.00 -26.00 548.00 2270 ---- ---- ---- ---- 526.00 -26.10 552.10 2275 ---- ---- ---- ---- 530.00 -26.10 556.10 2280 ---- ---- ---- ---- 534.00 -26.20 560.20 2285 ---- ---- ---- ---- 538.00 -26.30 564.30 2290 ---- ---- ---- ---- 542.00 -26.40 568.40 2295 ---- ---- ---- ---- 546.10 -26.40 572.50 2300 ---- ---- ---- ---- 550.10 -26.50 576.60 2305 ---- ---- ---- ---- 554.10 -26.60 580.70 2310 ---- ---- ---- ---- 558.20 -26.60 584.80 2315 ---- ---- ---- ---- 562.20 -26.70 588.90 2320 ---- ---- ---- ---- 566.30 -26.80 593.10 2325 ---- ---- ---- ---- 570.30 -26.90 597.20 2330 ---- ---- ---- ---- 574.40 -27.00 601.40 2335 ---- ---- ---- ---- 578.50 -27.00 605.50 2340 ---- ---- ---- ---- 582.60 -27.10 609.70 2345 ---- ---- ---- ---- 586.60 -27.20 613.80 2350 ---- ---- ---- ---- 590.70 -27.30 618.00 2355 ---- ---- ---- ---- 594.90 -27.30 622.20 2360 ---- ---- ---- ---- 599.00 -27.40 626.40 2365 ---- ---- ---- ---- 603.10 -27.50 630.60 2370 ---- ---- ---- ---- 607.20 -27.50 634.70 2375 ---- ---- ---- ---- 611.30 -27.60 638.90 2380 ---- ---- ---- ---- 615.50 -27.70 643.20 2385 ---- ---- ---- ---- 619.60 -27.80 647.40 2390 ---- ---- ---- ---- 623.80 -27.80 651.60 2395 ---- ---- ---- ---- 627.90 -27.90 655.80 2400 ---- ---- ---- ---- 632.10 -28.00 660.10 2410 ---- ---- ---- ---- 640.40 -28.10 668.50 2420 ---- ---- ---- ---- 648.80 -28.20 677.00 2425 ---- ---- ---- ---- 653.00 -28.30 681.30 2430 ---- ---- ---- ---- 657.20 -28.40 685.60 2440 ---- ---- ---- ---- 665.60 -28.50 694.10 2450 ---- ---- ---- ---- 674.10 -28.60 702.70 2460 ---- ---- ---- ---- 682.50 -28.80 711.30 2470 ---- ---- ---- ---- 691.00 -28.90 719.90 2475 ---- ---- ---- ---- 695.20 -29.00 724.20 2480 ---- ---- ---- ---- 699.50 -29.00 728.50 2490 ---- ---- ---- ---- 708.00 -29.20 737.20 2500 ---- ---- ---- ---- 716.60 -29.30 745.90 2525 ---- ---- ---- ---- 738.10 -29.50 767.60 2550 ---- ---- ---- ---- 759.60 -29.90 789.50 2575 ---- ---- ---- ---- 781.40 -30.10 811.50 2600 ---- ---- ---- ---- 803.20 -30.40 833.60 2625 ---- ---- ---- ---- 825.10 -30.80 855.90 2650 ---- ---- ---- ---- 847.20 -31.00 878.20 2675 ---- ---- ---- ---- 869.30 -31.30 900.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 73.00 -6.90 79.90 1400 ---- ---- ---- ---- 79.10 -7.30 86.40 1425 ---- ---- ---- ---- 85.50 -7.80 93.30 1450 ---- ---- ---- ---- 92.20 -8.20 100.40 1475 ---- ---- ---- ---- 99.20 -8.70 107.90 1500 ---- ---- ---- ---- 106.50 -9.20 115.70 1525 ---- ---- ---- ---- 114.10 -9.80 123.90 1550 ---- ---- ---- ---- 122.10 -10.20 132.30 1570 ---- ---- ---- ---- 128.60 -10.70 139.30 1575 ---- ---- ---- ---- 130.30 -10.80 141.10 1580 ---- ---- ---- ---- 132.00 -10.90 142.90 1590 ---- ---- ---- ---- 135.40 -11.10 146.50 1600 ---- ---- ---- ---- 138.90 -11.30 150.20 1610 ---- ---- ---- ---- 142.40 -11.50 153.90 1620 ---- ---- ---- ---- 146.00 -11.70 157.70 1625 ---- ---- ---- ---- 147.80 -11.80 159.60 1630 ---- ---- ---- ---- 149.60 -11.90 161.50 1640 ---- ---- ---- ---- 153.20 -12.20 165.40 1650 ---- ---- ---- ---- 157.00 -12.30 169.30 1660 ---- ---- ---- ---- 160.70 -12.60 173.30 1670 ---- ---- ---- ---- 164.50 -12.90 177.40 1675 ---- ---- ---- ---- 166.50 -12.90 179.40 1680 ---- ---- ---- ---- 168.40 -13.00 181.40 1685 ---- ---- ---- ---- 170.40 -13.10 183.50 1690 ---- ---- ---- ---- 172.30 -13.30 185.60 1695 ---- ---- ---- ---- 174.30 -13.40 187.70 1700 ---- ---- ---- ---- 176.30 -13.50 189.80 1705 ---- ---- ---- ---- 178.30 -13.60 191.90 1710 ---- ---- ---- ---- 180.30 -13.70 194.00 1715 ---- ---- ---- ---- 182.30 -13.80 196.10 1720 ---- ---- ---- ---- 184.40 -13.90 198.30 1725 ---- ---- ---- ---- 186.40 -14.10 200.50 1730 ---- ---- ---- ---- 188.50 -14.10 202.60 1735 ---- ---- ---- ---- 190.60 -14.20 204.80 1740 ---- ---- ---- ---- 192.60 -14.40 207.00 1745 ---- ---- ---- ---- 194.70 -14.50 209.20 1750 ---- ---- ---- ---- 196.90 -14.60 211.50 1755 ---- ---- ---- ---- 199.00 -14.70 213.70 1760 ---- ---- ---- ---- 201.10 -14.90 216.00 1765 ---- ---- ---- ---- 203.30 -14.90 218.20 1770 ---- ---- ---- ---- 205.40 -15.10 220.50 1775 ---- ---- ---- ---- 207.60 -15.20 222.80 1780 ---- ---- ---- ---- 209.80 -15.30 225.10 1785 ---- ---- ---- ---- 212.00 -15.40 227.40 1790 ---- ---- ---- ---- 214.20 -15.50 229.70 1795 ---- ---- ---- ---- 216.40 -15.70 232.10 1800 ---- ---- ---- ---- 218.70 -15.70 234.40 1805 ---- ---- ---- ---- 221.00 -15.80 236.80 1810 ---- ---- ---- ---- 223.20 -16.00 239.20 1815 ---- ---- ---- ---- 225.60 -16.00 241.60 1820 ---- ---- ---- ---- 227.90 -16.20 244.10 1825 ---- ---- ---- ---- 230.20 -16.30 246.50 1830 ---- ---- ---- ---- 232.60 -16.40 249.00 1835 ---- ---- ---- ---- 235.00 -16.50 251.50 1840 ---- ---- ---- ---- 237.40 -16.60 254.00 1845 ---- ---- ---- ---- 239.80 -16.80 256.60 1850 ---- ---- ---- ---- 242.20 -16.90 259.10 1855 ---- ---- ---- ---- 244.70 -17.00 261.70 1860 ---- ---- ---- ---- 247.20 -17.10 264.30 1865 ---- ---- ---- ---- 249.70 -17.30 267.00 1870 ---- ---- ---- ---- 252.30 -17.30 269.60 1875 ---- ---- ---- ---- 254.80 -17.50 272.30 1880 ---- ---- ---- ---- 257.40 -17.60 275.00 1885 ---- ---- ---- ---- 260.00 -17.80 277.80 1890 ---- ---- ---- ---- 262.70 -17.80 280.50 1895 ---- ---- ---- ---- 265.40 -17.90 283.30 1900 ---- ---- ---- ---- 268.10 -18.00 286.10 1905 ---- ---- ---- ---- 270.80 -18.20 289.00 1910 ---- ---- ---- ---- 273.60 -18.30 291.90 1915 ---- ---- ---- ---- 276.40 -18.40 294.80 1920 ---- ---- ---- ---- 279.20 -18.50 297.70 1925 ---- ---- ---- ---- 282.10 -18.60 300.70 1930 ---- ---- ---- ---- 285.00 -18.70 303.70 1935 ---- ---- ---- ---- 287.90 -18.80 306.70 1940 ---- ---- ---- ---- 290.80 -19.00 309.80 1945 ---- ---- ---- ---- 293.80 -19.10 312.90 1950 ---- ---- ---- ---- 296.80 -19.20 316.00 1955 ---- ---- ---- ---- 299.90 -19.20 319.10 1960 ---- ---- ---- ---- 302.90 -19.40 322.30 1965 ---- ---- ---- ---- 306.00 -19.50 325.50 1970 ---- ---- ---- ---- 309.10 -19.60 328.70 1975 ---- ---- ---- ---- 312.30 -19.70 332.00 1980 ---- ---- ---- ---- 315.40 -19.90 335.30 1985 ---- ---- ---- ---- 318.60 -20.00 338.60 1990 ---- ---- ---- ---- 321.80 -20.10 341.90 1995 ---- ---- ---- ---- 325.10 -20.10 345.20 2000 ---- ---- ---- ---- 328.30 -20.30 348.60 2005 ---- ---- ---- ---- 331.60 -20.40 352.00 2010 ---- ---- ---- ---- 334.90 -20.50 355.40 2015 ---- ---- ---- ---- 338.20 -20.60 358.80 2020 ---- ---- ---- ---- 341.60 -20.70 362.30 2025 ---- ---- ---- ---- 344.90 -20.80 365.70 2030 ---- ---- ---- ---- 348.30 -20.90 369.20 2035 ---- ---- ---- ---- 351.70 -21.00 372.70 2040 ---- ---- ---- ---- 355.10 -21.10 376.20 2045 ---- ---- ---- ---- 358.60 -21.10 379.70 2050 ---- ---- ---- ---- 362.00 -21.30 383.30 2055 ---- ---- ---- ---- 365.50 -21.40 386.90 2060 ---- ---- ---- ---- 369.00 -21.50 390.50 2065 ---- ---- ---- ---- 372.50 -21.60 394.10 2070 ---- ---- ---- ---- 376.00 -21.70 397.70 2075 ---- ---- ---- ---- 379.60 -21.70 401.30 2080 ---- ---- ---- ---- 383.10 -21.90 405.00 2085 ---- ---- ---- ---- 386.70 -22.00 408.70 2090 ---- ---- ---- ---- 390.30 -22.10 412.40 2095 ---- ---- ---- ---- 393.90 -22.20 416.10 2100 ---- ---- ---- ---- 397.60 -22.20 419.80 2105 ---- ---- ---- ---- 401.20 -22.30 423.50 2110 ---- ---- ---- ---- 404.90 -22.40 427.30 2115 ---- ---- ---- ---- 408.50 -22.50 431.00 2120 ---- ---- ---- ---- 412.20 -22.60 434.80 2125 ---- ---- ---- ---- 415.90 -22.70 438.60 2130 ---- ---- ---- ---- 419.60 -22.80 442.40 2135 ---- ---- ---- ---- 423.30 -22.90 446.20 2140 ---- ---- ---- ---- 427.10 -22.90 450.00 2145 ---- ---- ---- ---- 430.80 -23.10 453.90 2150 ---- ---- ---- ---- 434.50 -23.20 457.70 2155 ---- ---- ---- ---- 438.30 -23.20 461.50 2160 ---- ---- ---- ---- 442.10 -23.30 465.40 2165 ---- ---- ---- ---- 445.90 -23.40 469.30 2170 ---- ---- ---- ---- 449.70 -23.40 473.10 2175 ---- ---- ---- ---- 453.50 -23.50 477.00 2180 ---- ---- ---- ---- 457.30 -23.60 480.90 2185 ---- ---- ---- ---- 461.10 -23.70 484.80 2190 ---- ---- ---- ---- 464.90 -23.80 488.70 2195 ---- ---- ---- ---- 468.70 -24.00 492.70 2200 ---- ---- ---- ---- 472.60 -24.00 496.60 2205 ---- ---- ---- ---- 476.40 -24.10 500.50 2210 ---- ---- ---- ---- 480.30 -24.20 504.50 2215 ---- ---- ---- ---- 484.20 -24.20 508.40 2220 ---- ---- ---- ---- 488.00 -24.40 512.40 2225 ---- ---- ---- ---- 491.90 -24.40 516.30 2230 ---- ---- ---- ---- 495.80 -24.50 520.30 2235 ---- ---- ---- ---- 499.70 -24.60 524.30 2240 ---- ---- ---- ---- 503.60 -24.70 528.30 2245 ---- ---- ---- ---- 507.60 -24.70 532.30 2250 ---- ---- ---- ---- 511.50 -24.80 536.30 2255 ---- ---- ---- ---- 515.40 -24.90 540.30 2260 ---- ---- ---- ---- 519.40 -24.90 544.30 2265 ---- ---- ---- ---- 523.30 -25.10 548.40 2270 ---- ---- ---- ---- 527.30 -25.10 552.40 2275 ---- ---- ---- ---- 531.20 -25.20 556.40 2280 ---- ---- ---- ---- 535.20 -25.30 560.50 2285 ---- ---- ---- ---- 539.20 -25.30 564.50 2290 ---- ---- ---- ---- 543.20 -25.40 568.60 2295 ---- ---- ---- ---- 547.20 -25.50 572.70 2300 ---- ---- ---- ---- 551.20 -25.60 576.80 2305 ---- ---- ---- ---- 555.20 -25.60 580.80 2310 ---- ---- ---- ---- 559.20 -25.70 584.90 2315 ---- ---- ---- ---- 563.20 -25.80 589.00 2320 ---- ---- ---- ---- 567.30 -25.80 593.10 2325 ---- ---- ---- ---- 571.30 -26.00 597.30 2330 ---- ---- ---- ---- 575.40 -26.00 601.40 2335 ---- ---- ---- ---- 579.40 -26.10 605.50 2340 ---- ---- ---- ---- 583.50 -26.10 609.60 2345 ---- ---- ---- ---- 587.50 -26.30 613.80 2350 ---- ---- ---- ---- 591.60 -26.30 617.90 2355 ---- ---- ---- ---- 595.70 -26.40 622.10 2360 ---- ---- ---- ---- 599.80 -26.40 626.20 2365 ---- ---- ---- ---- 603.90 -26.50 630.40 2370 ---- ---- ---- ---- 608.00 -26.60 634.60 2375 ---- ---- ---- ---- 612.10 -26.60 638.70 2380 ---- ---- ---- ---- 616.20 -26.70 642.90 2385 ---- ---- ---- ---- 620.30 -26.80 647.10 2390 ---- ---- ---- ---- 624.40 -26.90 651.30 2395 ---- ---- ---- ---- 628.60 -26.90 655.50 2400 ---- ---- ---- ---- 632.70 -27.00 659.70 2405 ---- ---- ---- ---- 636.90 -27.00 663.90 2410 ---- ---- ---- ---- 641.00 -27.20 668.20 2420 ---- ---- ---- ---- 649.30 -27.30 676.60 2425 ---- ---- ---- ---- 653.50 -27.30 680.80 2430 ---- ---- ---- ---- 657.70 -27.40 685.10 2440 ---- ---- ---- ---- 666.10 -27.50 693.60 2450 ---- ---- ---- ---- 674.50 -27.60 702.10 2460 ---- ---- ---- ---- 682.90 -27.80 710.70 2470 ---- ---- ---- ---- 691.30 -27.90 719.20 2475 ---- ---- ---- ---- 695.50 -28.00 723.50 2480 ---- ---- ---- ---- 699.80 -28.00 727.80 2490 ---- ---- ---- ---- 708.30 -28.10 736.40 2500 ---- ---- ---- ---- 716.80 -28.20 745.00 2525 ---- ---- ---- ---- 738.10 -28.60 766.70 2550 ---- ---- ---- ---- 759.60 -28.90 788.50 2575 ---- ---- ---- ---- 781.20 -29.10 810.30 2600 ---- ---- ---- ---- 802.90 -29.40 832.30 2625 ---- ---- ---- ---- 824.80 -29.70 854.50 2650 ---- ---- ---- ---- 846.70 -30.00 876.70 2675 ---- ---- ---- ---- 868.80 -30.20 899.00 2700 ---- ---- ---- ---- 890.90 -30.50 921.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.90 -7.40 93.30 1425 ---- ---- ---- ---- 92.40 -7.90 100.30 1450 ---- ---- ---- ---- 99.30 -8.30 107.60 1475 ---- ---- ---- ---- 106.50 -8.70 115.20 1500 ---- ---- ---- ---- 113.90 -9.30 123.20 1525 ---- ---- ---- ---- 121.70 -9.70 131.40 1550 ---- ---- ---- ---- 129.80 -10.20 140.00 1575 ---- ---- ---- ---- 138.10 -10.70 148.80 1580 ---- ---- ---- ---- 139.80 -10.90 150.70 1590 ---- ---- ---- ---- 143.30 -11.00 154.30 1600 ---- ---- ---- ---- 146.80 -11.20 158.00 1610 ---- ---- ---- ---- 150.30 -11.50 161.80 1620 ---- ---- ---- ---- 153.90 -11.70 165.60 1625 ---- ---- ---- ---- 155.80 -11.70 167.50 1630 ---- ---- ---- ---- 157.60 -11.80 169.40 1640 ---- ---- ---- ---- 161.30 -12.00 173.30 1650 ---- ---- ---- ---- 165.00 -12.30 177.30 1660 ---- ---- ---- ---- 168.80 -12.40 181.20 1670 ---- ---- ---- ---- 172.60 -12.70 185.30 1675 ---- ---- ---- ---- 174.60 -12.70 187.30 1680 ---- ---- ---- ---- 176.50 -12.90 189.40 1685 ---- ---- ---- ---- 178.50 -12.90 191.40 1690 ---- ---- ---- ---- 180.40 -13.10 193.50 1695 ---- ---- ---- ---- 182.40 -13.20 195.60 1700 ---- ---- ---- ---- 184.40 -13.30 197.70 1705 ---- ---- ---- ---- 186.40 -13.40 199.80 1710 ---- ---- ---- ---- 188.40 -13.50 201.90 1715 ---- ---- ---- ---- 190.50 -13.60 204.10 1720 ---- ---- ---- ---- 192.50 -13.70 206.20 1725 ---- ---- ---- ---- 194.60 -13.80 208.40 1730 ---- ---- ---- ---- 196.60 -14.00 210.60 1735 ---- ---- ---- ---- 198.70 -14.00 212.70 1740 ---- ---- ---- ---- 200.80 -14.10 214.90 1745 ---- ---- ---- ---- 202.90 -14.20 217.10 1750 ---- ---- ---- ---- 205.00 -14.40 219.40 1755 ---- ---- ---- ---- 207.10 -14.50 221.60 1760 ---- ---- ---- ---- 209.30 -14.50 223.80 1765 ---- ---- ---- ---- 211.40 -14.70 226.10 1770 ---- ---- ---- ---- 213.60 -14.80 228.40 1775 ---- ---- ---- ---- 215.70 -14.90 230.60 1780 ---- ---- ---- ---- 217.90 -15.00 232.90 1785 ---- ---- ---- ---- 220.10 -15.10 235.20 1790 ---- ---- ---- ---- 222.30 -15.20 237.50 1795 ---- ---- ---- ---- 224.50 -15.40 239.90 1800 ---- ---- ---- ---- 226.80 -15.40 242.20 1805 ---- ---- ---- ---- 229.00 -15.60 244.60 1810 ---- ---- ---- ---- 231.30 -15.70 247.00 1815 ---- ---- ---- ---- 233.60 -15.70 249.30 1820 ---- ---- ---- ---- 235.90 -15.90 251.80 1825 ---- ---- ---- ---- 238.20 -16.00 254.20 1830 ---- ---- ---- ---- 240.50 -16.10 256.60 1835 ---- ---- ---- ---- 242.90 -16.20 259.10 1840 ---- ---- ---- ---- 245.30 -16.30 261.60 1845 ---- ---- ---- ---- 247.70 -16.40 264.10 1850 ---- ---- ---- ---- 250.10 -16.50 266.60 1855 ---- ---- ---- ---- 252.50 -16.70 269.20 1860 ---- ---- ---- ---- 255.00 -16.70 271.70 1865 ---- ---- ---- ---- 257.50 -16.80 274.30 1870 ---- ---- ---- ---- 260.00 -16.90 276.90 1875 ---- ---- ---- ---- 262.50 -17.10 279.60 1880 ---- ---- ---- ---- 265.10 -17.20 282.30 1885 ---- ---- ---- ---- 267.60 -17.30 284.90 1890 ---- ---- ---- ---- 270.20 -17.50 287.70 1895 ---- ---- ---- ---- 272.90 -17.50 290.40 1900 ---- ---- ---- ---- 275.50 -17.70 293.20 1905 ---- ---- ---- ---- 278.20 -17.80 296.00 1910 ---- ---- ---- ---- 281.00 -17.80 298.80 1915 ---- ---- ---- ---- 283.70 -18.00 301.70 1920 ---- ---- ---- ---- 286.50 -18.10 304.60 1925 ---- ---- ---- ---- 289.30 -18.20 307.50 1930 ---- ---- ---- ---- 292.10 -18.30 310.40 1935 ---- ---- ---- ---- 295.00 -18.40 313.40 1940 ---- ---- ---- ---- 297.90 -18.50 316.40 1945 ---- ---- ---- ---- 300.90 -18.60 319.50 1950 ---- ---- ---- ---- 303.80 -18.70 322.50 1955 ---- ---- ---- ---- 306.80 -18.80 325.60 1960 ---- ---- ---- ---- 309.80 -19.00 328.80 1965 ---- ---- ---- ---- 312.90 -19.00 331.90 1970 ---- ---- ---- ---- 316.00 -19.10 335.10 1975 ---- ---- ---- ---- 319.10 -19.20 338.30 1980 ---- ---- ---- ---- 322.20 -19.30 341.50 1985 ---- ---- ---- ---- 325.40 -19.40 344.80 1990 ---- ---- ---- ---- 328.60 -19.50 348.10 1995 ---- ---- ---- ---- 331.80 -19.60 351.40 2000 ---- ---- ---- ---- 335.00 -19.70 354.70 2005 ---- ---- ---- ---- 338.30 -19.80 358.10 2010 ---- ---- ---- ---- 341.50 -20.00 361.50 2015 ---- ---- ---- ---- 344.80 -20.10 364.90 2020 ---- ---- ---- ---- 348.10 -20.20 368.30 2025 ---- ---- ---- ---- 351.50 -20.20 371.70 2030 ---- ---- ---- ---- 354.80 -20.40 375.20 2035 ---- ---- ---- ---- 358.20 -20.40 378.60 2040 ---- ---- ---- ---- 361.60 -20.50 382.10 2045 ---- ---- ---- ---- 365.00 -20.60 385.60 2050 ---- ---- ---- ---- 368.40 -20.80 389.20 2055 ---- ---- ---- ---- 371.90 -20.80 392.70 2060 ---- ---- ---- ---- 375.40 -20.90 396.30 2065 ---- ---- ---- ---- 378.90 -21.00 399.90 2070 ---- ---- ---- ---- 382.40 -21.10 403.50 2075 ---- ---- ---- ---- 385.90 -21.20 407.10 2080 ---- ---- ---- ---- 389.40 -21.30 410.70 2085 ---- ---- ---- ---- 393.00 -21.40 414.40 2090 ---- ---- ---- ---- 396.60 -21.40 418.00 2095 ---- ---- ---- ---- 400.20 -21.50 421.70 2100 ---- ---- ---- ---- 403.80 -21.60 425.40 2105 ---- ---- ---- ---- 407.40 -21.70 429.10 2110 ---- ---- ---- ---- 411.00 -21.90 432.90 2115 ---- ---- ---- ---- 414.70 -21.90 436.60 2120 ---- ---- ---- ---- 418.40 -22.00 440.40 2125 ---- ---- ---- ---- 422.00 -22.10 444.10 2130 ---- ---- ---- ---- 425.70 -22.20 447.90 2135 ---- ---- ---- ---- 429.40 -22.30 451.70 2140 ---- ---- ---- ---- 433.20 -22.30 455.50 2145 ---- ---- ---- ---- 436.90 -22.40 459.30 2150 ---- ---- ---- ---- 440.60 -22.60 463.20 2155 ---- ---- ---- ---- 444.40 -22.60 467.00 2160 ---- ---- ---- ---- 448.20 -22.60 470.80 2165 ---- ---- ---- ---- 451.90 -22.80 474.70 2170 ---- ---- ---- ---- 455.70 -22.90 478.60 2175 ---- ---- ---- ---- 459.50 -22.90 482.40 2180 ---- ---- ---- ---- 463.30 -23.00 486.30 2185 ---- ---- ---- ---- 467.10 -23.10 490.20 2190 ---- ---- ---- ---- 470.90 -23.20 494.10 2195 ---- ---- ---- ---- 474.80 -23.20 498.00 2200 ---- ---- ---- ---- 478.60 -23.30 501.90 2205 ---- ---- ---- ---- 482.40 -23.50 505.90 2210 ---- ---- ---- ---- 486.30 -23.50 509.80 2215 ---- ---- ---- ---- 490.20 -23.50 513.70 2220 ---- ---- ---- ---- 494.00 -23.70 517.70 2225 ---- ---- ---- ---- 497.90 -23.70 521.60 2230 ---- ---- ---- ---- 501.80 -23.80 525.60 2235 ---- ---- ---- ---- 505.70 -23.90 529.60 2240 ---- ---- ---- ---- 509.60 -24.00 533.60 2245 ---- ---- ---- ---- 513.50 -24.00 537.50 2250 ---- ---- ---- ---- 517.40 -24.10 541.50 2255 ---- ---- ---- ---- 521.30 -24.20 545.50 2260 ---- ---- ---- ---- 525.30 -24.30 549.60 2270 ---- ---- ---- ---- 533.20 -24.40 557.60 2275 ---- ---- ---- ---- 537.10 -24.50 561.60 2280 ---- ---- ---- ---- 541.10 -24.60 565.70 2290 ---- ---- ---- ---- 549.00 -24.80 573.80 2300 ---- ---- ---- ---- 557.00 -24.90 581.90 2310 ---- ---- ---- ---- 565.00 -25.00 590.00 2320 ---- ---- ---- ---- 573.10 -25.10 598.20 2325 ---- ---- ---- ---- 577.10 -25.20 602.30 2330 ---- ---- ---- ---- 581.10 -25.30 606.40 2340 ---- ---- ---- ---- 589.20 -25.50 614.70 2350 ---- ---- ---- ---- 597.30 -25.60 622.90 2360 ---- ---- ---- ---- 605.50 -25.70 631.20 2375 ---- ---- ---- ---- 617.80 -25.90 643.70 2400 ---- ---- ---- ---- 638.30 -26.30 664.60 2425 ---- ---- ---- ---- 659.10 -26.50 685.60 2450 ---- ---- ---- ---- 680.00 -26.80 706.80 2475 ---- ---- ---- ---- 701.00 -27.20 728.20 2500 ---- ---- ---- ---- 722.10 -27.50 749.60 2525 ---- ---- ---- ---- 743.40 -27.80 771.20 2550 ---- ---- ---- ---- 764.90 -28.00 792.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15403 13383 234896 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1430 ---- ---- ---- 202.30A 246.60 ---- ---- 1435 ---- 242.80B ---- 242.70B 241.60 +45.60 196.00 1440 ---- 237.80B ---- 237.70B 236.60 +45.60 191.00 1445 ---- 232.80B ---- 232.70B 231.60 +45.60 186.00 1450 ---- 227.80B ---- 227.80B 226.60 +45.60 181.00 2 1455 ---- 222.80B ---- 222.70B 221.60 +45.60 176.00 1460 ---- 217.80B ---- 217.70B 216.60 +45.60 171.00 1465 ---- 212.80B ---- 212.70B 211.60 +45.60 166.00 1470 ---- 207.80B ---- 207.70B 206.60 +45.60 161.00 1475 ---- 202.80B ---- 202.70B 201.60 +45.60 156.00 1480 ---- 197.80B ---- 197.70B 196.60 +45.60 151.00 1485 ---- 192.80B ---- 192.70B 191.60 +45.60 146.00 1490 ---- 187.80B ---- 187.80B 186.60 +45.60 141.00 1495 ---- 182.80B ---- 182.80B 181.60 +45.60 136.00 1500 ---- 177.80B ---- 177.80B 176.60 +45.60 131.00 1505 ---- 172.80B ---- 172.80B 171.60 +45.60 126.00 1510 ---- 167.80B ---- 167.80B 166.60 +45.60 121.00 1515 ---- 162.80B ---- 162.80B 161.60 +45.60 116.00 1520 ---- 157.80B ---- 157.80B 156.60 +45.60 111.00 1525 ---- 152.80B ---- 152.80B 151.60 +45.60 106.00 1530 ---- 147.80B ---- 147.80B 146.60 +45.60 101.00 1535 ---- 142.80B ---- 142.80B 141.60 +45.60 96.00 1540 ---- 137.80B ---- 137.80B 136.60 +45.60 91.00 1545 ---- 132.80B ---- 132.70B 131.60 +45.60 86.00 1550 ---- 127.80B ---- 127.80B 126.60 +45.60 81.00 1555 ---- 122.80B ---- 122.70B 121.60 +45.60 76.00 1560 ---- 117.80B ---- 117.70B 116.60 +45.60 71.00 1565 ---- 112.80B ---- 112.70B 111.60 +45.60 66.00 1 1570 ---- 107.80B ---- 107.70B 106.60 +45.60 61.00 1575 ---- 102.80B ---- 102.70B 101.60 +45.60 56.00 1580 ---- 97.80B ---- 97.80B 96.60 +45.60 51.00 1585 ---- 92.80B ---- 92.80B 91.60 +45.50 46.10 1590 ---- 87.80B ---- 87.80B 86.60 +45.40 41.20 1595 ---- 82.80B ---- 82.80B 81.60 +45.30 36.30 30 1600 ---- 77.90B ---- 77.90B 76.60 +45.00 31.60 50 51 1605 ---- 72.90B ---- 72.70B 71.60 +44.60 27.00 30 1610 ---- 67.90B ---- 67.70B 66.60 +44.00 22.60 1615 ---- 62.90B ---- 62.70B 61.60 +43.10 18.50 1620 17.10 57.90B 17.10 57.70B 56.60 +41.80 18 14.80 61 57 1625 44.00 52.80B 44.00 52.70B 51.60 +40.10 5 11.50 94 30 1630 9.40 47.90B 8.60 46.70B 46.60 +38.00 9 8.60 291 197 1635 7.20 42.90B 6.10 41.10A 41.60 +35.40 35 6.20 50 53 1640 16.50 37.90B 12.70 37.80B 36.60 +32.30 307 4.30 644 397 1645 6.00 33.00 6.00 26.90A 31.60 +28.70 87 2.90 267 198 1650 1.90 28.40 1.90 26.70B 26.60 +24.70 181 1.90 161 157 1655 1.20 23.00B 1.20 21.10A 21.60 +20.30 163 1.30 261 267 1660 2.40 18.10B 2.10 16.70B 16.60 +15.80 233 .80 155 241 1665 2.00 13.60B 1.80 11.50A 11.60 +11.00 97 .60 60 110 1670 .90 9.00B .50 6.70B 6.60 +6.20 309 .40 55 196 1675 .20 4.90B .20 2.60B 1.60 +1.40 583 .20 74 648 1680 .40 2.30 .10 .10A .00 -.10 571 .10 210 363 1685 .40 .70B .10 .10 .00 -.10 116 .10 37 177 1690 .20 .30 .10 .10 .00 -.10 67 .10 29 188 1695 .10 .10 .10 .10 .00 -.10 9 .10 8 504 1700 .10 .10 .10 .10 .00 -.10 266 .10 72 835 1705 ---- ---- ---- ---- .00 -.10 .10 20 280 1710 .10 .10 .10 .10 .00 -.10 14 .10 7 192 1715 .10 .10 .10 .10 .00 -.10 33 .10 42 109 1720 .10 .10 .10 .10 .00 -.10 1 .10 9 271 1725 .10 .10 .10 .10 .00 -.10 1 .10 31 1153 1730 .10 .10 .10 .10 .00 -.10 26 .10 221 1735 ---- ---- ---- ---- .00 -.10 .10 3 212 1740 ---- ---- ---- ---- .00 -.10 3 .10 3 213 1745 ---- ---- ---- ---- .00 -.10 .10 87 1750 ---- ---- ---- ---- .00 -.10 .10 576 1755 ---- ---- ---- ---- .00 -.10 .10 146 1760 ---- ---- ---- ---- .00 -.10 .10 21 1765 ---- ---- ---- ---- .00 -.10 .10 36 1770 ---- ---- ---- ---- .00 -.10 .10 48 1775 ---- ---- ---- ---- .00 -.10 .10 21 1780 ---- ---- ---- ---- .00 -.10 .10 11 1785 ---- ---- ---- ---- .00 -.10 .10 10 1790 ---- ---- ---- ---- .00 -.10 .10 20 1795 ---- ---- ---- ---- .00 -.10 .10 35 1800 ---- ---- ---- ---- .00 -.10 .10 32 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 4 1815 ---- ---- ---- ---- .00 -.10 .10 66 1820 ---- ---- ---- ---- .00 -.10 .10 46 1825 ---- ---- ---- ---- .00 -.10 .10 7 1830 ---- ---- ---- ---- .00 -.10 .10 12 1835 ---- ---- ---- ---- .00 -.10 .10 2 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 21 1850 ---- ---- ---- ---- .00 -.10 .10 1 1855 ---- ---- ---- ---- .00 -.10 .10 2 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 2 1870 ---- ---- ---- ---- .00 -.10 .10 1 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 2 1885 ---- ---- ---- ---- .00 -.10 .10 11 1890 ---- ---- ---- ---- .00 -.10 .10 3 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 20 1910 ---- ---- ---- ---- .00 -.10 .10 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3134 2694 8662 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1430 ---- ---- ---- .10A .00 ---- ---- 1435 ---- ---- ---- ---- .00 -.10 .10 1040 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1600 1455 ---- ---- ---- ---- .00 -.10 .10 106 1460 ---- ---- ---- ---- .00 -.10 .10 247 1465 ---- ---- ---- ---- .00 -.10 .10 4 1470 ---- ---- ---- ---- .00 -.10 .10 100 1475 ---- ---- ---- ---- .00 -.10 .10 146 1480 ---- ---- ---- ---- .00 -.10 .10 3 1485 ---- ---- ---- ---- .00 -.10 .10 12 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 12 1505 ---- ---- ---- ---- .00 -.10 .10 13 1510 ---- ---- ---- ---- .00 -.10 .10 18 1515 ---- ---- ---- ---- .00 -.10 .10 24 1520 ---- ---- ---- ---- .00 -.10 .10 26 1525 ---- ---- ---- ---- .00 -.10 .10 51 1530 ---- ---- ---- ---- .00 -.10 .10 23 1535 ---- ---- ---- ---- .00 -.10 .10 62 1540 ---- ---- ---- ---- .00 -.10 .10 58 1545 ---- ---- ---- ---- .00 -.10 .10 156 1550 ---- ---- ---- ---- .00 -.10 .10 2 204 1555 ---- ---- ---- ---- .00 -.10 .10 182 1560 ---- ---- ---- ---- .00 -.10 .10 3 147 1565 ---- ---- ---- ---- .00 -.10 .10 16 152 1570 ---- ---- ---- ---- .00 -.10 .10 249 1575 .10 .10 .10 .10 .00 -.10 10 .10 30 178 1580 .10 .10 .10 .10 .00 -.10 32 .10 1 313 1585 .10 .10 .10 .10 .00 -.20 8 .20 10 166 1590 ---- ---- .10A .10A .00 -.30 2 .30 30 110 1595 .20 .20 .10 .10 .00 -.40 35 .40 85 73 1600 .60 .60 .10A .10A .00 -.70 261 .70 456 469 1605 .90 .90 .10 .10 .00 -1.10 27 1.10 19 98 1610 1.10 1.10 .10A .10A .00 -1.70 248 1.70 326 474 1615 2.20 2.20 .10 .10 .00 -2.60 54 2.60 86 145 1620 3.10 3.30 .10 .10 .00 -3.90 58 3.90 266 327 1625 2.10 2.10 .10 .10 .00 -5.60 724 5.60 151 208 1630 6.80 7.00 .10 .10 .00 -7.70 222 7.70 277 288 1635 3.00 3.00 .10 .10 .00 -10.30 68 10.30 131 182 1640 8.00 8.00 .10A .10A .00 -13.40 213 13.40 53 116 1645 5.40 6.80 .10 .10 .00 -17.00 213 17.00 11 166 1650 8.80 8.80 .10 .10 .00 -21.00 758 21.00 20 307 1655 8.70 8.70 .10 .10 .00 -25.40 114 25.40 7 150 1660 14.60 15.70 .10 .10 .00 -29.90 446 29.90 7 198 1665 19.00 19.00 .10 .10 .00 -34.60 419 34.60 12 48 1670 17.50 19.80 .10 .10 .00 -39.50 445 39.50 4 29 1675 3.30 4.40 .10 .10A .00 -44.30 111 44.30 22 1680 13.50 15.00 2.60A 3.00 3.40 -45.80 23 49.20 1 114 1685 19.00 19.00 7.50A 8.20A 8.40 -45.80 2 54.20 7 1690 ---- ---- 11.90A 11.90A 13.40 -45.80 59.20 1695 ---- ---- 17.20A 17.20A 18.40 -45.80 64.20 1700 ---- ---- 21.70A 21.70A 23.40 -45.80 69.20 2 5 1705 ---- ---- 27.10A 27.10A 28.40 -45.80 74.20 1710 ---- ---- 32.20A 32.20A 33.40 -45.80 79.20 1715 ---- ---- 37.20A 37.20A 38.40 -45.80 84.20 1 1720 ---- ---- 42.20A 42.20A 43.40 -45.80 89.20 1725 ---- ---- 47.20A 47.20A 48.40 -45.80 94.20 1730 ---- ---- 52.20A 52.20A 53.40 -45.80 99.20 1735 ---- ---- 57.20A 57.20A 58.40 -45.80 104.20 1740 ---- ---- 62.20A 62.20A 63.40 -45.80 109.20 1745 ---- ---- 67.20A 67.20A 68.40 -45.80 114.20 1750 ---- ---- 72.10A 72.10A 73.40 -45.80 119.20 1755 ---- ---- 77.20A 77.20A 78.40 -45.80 124.20 1760 ---- ---- 82.20A 82.20A 83.40 -45.80 129.20 1765 ---- ---- 87.20A 87.20A 88.40 -45.80 134.20 1770 ---- ---- 92.20A 92.20A 93.40 -45.80 139.20 1775 ---- ---- 97.20A 97.20A 98.40 -45.80 144.20 1780 ---- ---- 102.20A 102.20A 103.40 -45.80 149.20 1785 ---- ---- 107.20A 107.20A 108.40 -45.80 154.20 1790 ---- ---- 112.20A 112.20A 113.40 -45.80 159.20 1795 ---- ---- 117.20A 117.20A 118.40 -45.80 164.20 1800 ---- ---- 122.20A 122.20A 123.40 -45.80 169.20 1805 ---- ---- 127.20A 127.20A 128.40 -45.80 174.20 1810 ---- ---- 132.20A 132.20A 133.40 -45.80 179.20 1815 ---- ---- 137.20A 137.20A 138.40 -45.80 184.20 1820 ---- ---- 142.20A 142.20A 143.40 -45.80 189.20 1825 ---- ---- 147.20A 147.20A 148.40 -45.80 194.20 1830 ---- ---- 152.20A 152.20A 153.40 -45.80 199.20 1835 ---- ---- 157.20A 157.20A 158.40 -45.80 204.20 1840 ---- ---- 162.20A 162.20A 163.40 -45.80 209.20 1845 ---- ---- 167.20A 167.20A 168.40 -45.80 214.20 1850 ---- ---- 172.20A 172.20A 173.40 -45.80 219.20 1855 ---- ---- 177.20A 177.20A 178.40 -45.80 224.20 1860 ---- ---- 182.20A 182.20A 183.40 -45.80 229.20 1865 ---- ---- 187.20A 187.20A 188.40 -45.80 234.20 1870 ---- ---- 192.20A 192.20A 193.40 -45.80 239.20 1875 ---- ---- 197.20A 197.20A 198.40 -45.80 244.20 1880 ---- ---- 202.20A 202.20A 203.40 -45.80 249.20 1885 ---- ---- 207.20A 207.20A 208.40 -45.80 254.20 1890 ---- ---- 212.20A 212.20A 213.40 -45.80 259.20 1895 ---- ---- 217.20A 217.20A 218.40 -45.80 264.20 1900 ---- ---- 222.20A 222.20A 223.40 -45.80 269.20 1905 ---- ---- 227.20A 227.20A 228.40 -45.80 274.20 1910 ---- ---- 232.20A 232.20A 233.40 -45.80 279.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4493 2006 8829 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- ---- ---- 202.40A 246.60 ---- ---- 1435 ---- 249.40B ---- 249.40B 241.60 +45.70 195.90 1440 ---- 244.40B ---- 244.40B 236.60 +45.70 190.90 1445 ---- 239.40B ---- 239.40B 231.60 +45.70 185.90 1450 ---- 234.40B ---- 234.40B 226.60 +45.70 180.90 1455 ---- 229.40B ---- 229.40B 221.60 +45.70 175.90 1460 ---- 224.40B ---- 224.40B 216.60 +45.70 170.90 1465 ---- 219.30B ---- 219.30B 211.60 +45.70 165.90 1470 ---- 214.30B ---- 214.30B 206.60 +45.70 160.90 1475 ---- 209.30B ---- 209.30B 201.60 +45.70 155.90 1480 ---- 204.30B ---- 204.30B 196.60 +45.70 150.90 1485 ---- 199.40B ---- 199.40B 191.60 +45.70 145.90 1490 ---- 194.40B ---- 194.40B 186.60 +45.60 141.00 1495 ---- 189.40B ---- 189.40B 181.60 +45.60 136.00 1500 ---- 184.50B ---- 184.50B 176.60 +45.60 131.00 1505 ---- 179.40B ---- 179.40B 171.60 +45.60 126.00 1510 ---- 174.40B ---- 174.40B 166.60 +45.50 121.10 1515 ---- 169.40B ---- 169.40B 161.60 +45.50 116.10 1520 ---- 164.40B ---- 164.40B 156.60 +45.50 111.10 1525 ---- 159.40B ---- 159.40B 151.60 +45.40 106.20 1530 ---- 154.40B ---- 154.40B 146.60 +45.40 101.20 1535 ---- 149.40B ---- 149.40B 141.60 +45.30 96.30 1540 ---- 144.30B ---- 144.30B 136.70 +45.30 91.40 1545 ---- 139.30B ---- 139.30B 131.70 +45.20 86.50 1550 ---- 135.20B ---- 135.20B 126.70 +45.00 81.70 1555 ---- 129.30B ---- 129.30B 121.70 +44.80 76.90 1560 ---- 124.30B ---- 124.30B 116.70 +44.50 72.20 1565 ---- 119.50B ---- 119.50B 111.70 +44.20 67.50 1570 ---- 114.40B ---- 114.40B 106.70 +43.90 62.80 1575 ---- 109.60B ---- 109.60B 101.70 +43.40 58.30 1580 ---- 104.50B ---- 104.50B 96.80 +43.00 53.80 1585 ---- 99.60B ---- 99.60B 91.80 +42.30 49.50 1 1590 ---- 94.70B ---- 94.70B 86.90 +41.70 45.20 1595 ---- 89.80B ---- 89.80B 82.00 +40.80 41.20 1600 ---- 85.30B ---- 85.30B 77.20 +39.90 37.30 1605 ---- 79.90B ---- 79.90B 72.40 +38.90 33.50 1 1610 ---- 75.10B ---- 75.10B 67.60 +37.60 131 30.00 1 1 1615 ---- 70.70B ---- 70.70B 63.00 +36.30 1 26.70 1 1620 ---- 66.10B ---- 66.10B 58.30 +34.70 88 23.60 148 139 1625 ---- 61.50B ---- 61.50B 53.80 +33.10 20.70 82 30 1630 28.90 56.90B 28.90 27.00A 49.40 +31.40 2 18.00 39 23 1635 20.60 52.40B 20.60 52.40B 45.10 +29.50 35 15.60 60 24 1640 22.00 48.00B 22.00 47.00A 40.90 +27.50 24 13.40 72 54 1645 ---- 43.70B ---- 43.70B 36.90 +25.50 10 11.40 3 23 1650 16.80 39.50B 16.30 39.50B 33.10 +23.40 205 9.70 101 102 1655 11.50 35.60B 11.50 35.60B 29.40 +21.30 59 8.10 32 52 1660 11.80 31.80B 11.30 22.70A 26.00 +19.20 247 6.80 13 24 1665 10.40 28.20B 10.40 28.20B 22.70 +17.00 155 5.70 134 85 1670 4.70 24.80B 4.60 24.70B 19.70 +15.00 96 4.70 33 43 1675 5.00 21.60B 5.00 16.50A 17.00 +13.10 558 3.90 1 353 1680 6.00 18.70B 6.00 18.70B 14.50 +11.30 132 3.20 66 134 1685 10.00 16.30B 9.90 16.00A 12.30 +9.60 287 2.70 14 86 1690 5.70 13.90B 5.70 13.40A 10.30 +8.10 55 2.20 105 110 1695 9.40 11.70B 8.50 11.70B 8.60 +6.80 45 1.80 9 21 1700 1.40 9.90 1.40 9.70B 7.10 +5.60 726 1.50 27 630 1705 3.00 8.10B 3.00 8.10B 5.80 +4.60 25 1.20 28 50 1710 2.80 6.70B 2.80 5.90A 4.80 +3.80 39 1.00 14 47 1715 1.50 5.50 1.50 5.30A 3.90 +3.10 89 .80 4 20 1720 1.30 4.40 1.30 4.30A 3.10 +2.50 56 .60 20 27 1725 1.30 3.50 1.30 3.40 2.50 +2.00 169 .50 5 48 1730 .80 2.80 .80 2.70 2.00 +1.60 112 .40 7 31 1735 1.60 2.20 1.50 2.20 1.60 +1.20 150 .40 10 43 1740 .80 1.80 .80 1.80 1.20 +.90 16 .30 18 1745 .50 1.40 .50 1.40 1.00 +.70 48 .30 2 41 1750 .80 1.00 .80 .80A .70 +.50 67 .20 30 719 1755 .70 .80B .70 .80B .60 +.40 49 .20 3 5 1760 .60 .70 .50 .70 .40 +.20 103 .20 1 25 1765 .40 .50B .40 .50B .30 +.10 99 .20 52 1770 .30 .40 .30 .40 .20 +.10 98 .10 14 1775 .10 .30 .10 .30B .20 +.10 310 .10 12 1780 .10 .30 .10 .30 .10 UNCH 118 .10 12 1785 .10 .20 .10 .20 .10 UNCH 60 .10 17 1790 ---- .20B ---- .20B .10 UNCH .10 20 1795 .20 .20 .20 .20 .10 UNCH 1 .10 25 1800 .10 .10 .10 .10 .10 UNCH 38 .10 95 1805 ---- ---- ---- ---- .10 UNCH .10 19 1810 .10 .10 .10 .10 .10 UNCH 31 .10 143 1815 ---- ---- ---- ---- .10 UNCH .10 2 1820 .10 .10 .10 .10 .10 UNCH 1 .10 2 1825 .10 .10 .10 .10 .10 UNCH 1 .10 1 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH 15 .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 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4551 1064 3510 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 1435 ---- ---- ---- ---- .10 UNCH .10 92 170 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 UNCH .10 10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- .10A .10A .10 -.10 .20 2 1500 .10 .10 .10 .10 .10 -.10 3 .20 2 36 1505 ---- ---- .10A .10A .10 -.10 .20 1510 ---- ---- .10A .10A .10 -.10 30 .20 5 46 1515 ---- ---- .10A .10A .10 -.20 .30 51 86 1520 ---- ---- .10A .10A .10 -.20 4 .30 70 55 1525 .10 .10 .10 .10 .10 -.20 4 .30 12 1530 .10 .10 .10 .10 .10 -.30 14 .40 7 32 1535 .20 .20 .10 .10 .10 -.40 47 .50 24 28 1540 .20 .20 .10 .10 .10 -.40 51 .50 11 70 1545 .20 .20 .10A .10A .10 -.60 1 .70 11 39 1550 .20 .20 .10 .10 .10 -.70 28 .80 1 44 1555 .10 .10 .10 .10 .10 -.90 2 1.00 2 9 1560 .20 .20 .10 .10 .10 -1.20 133 1.30 178 219 1565 ---- ---- .10A .10A .10 -1.50 1.60 53 33 1570 .80 .80 .20 .20 .10 -1.90 64 2.00 1 10 1575 .60 .60 .20 .20 .20 -2.20 115 2.40 26 43 1580 1.60 1.60 .20 .20 .20 -2.80 518 3.00 28 52 1585 .20 .20 .20 .20 .30 -3.30 119 3.60 6 23 1590 2.50 2.50 .20 .30 .40 -4.00 98 4.40 16 22 1595 1.10 1.10 .30A .30A .50 -4.80 175 5.30 17 15 1600 3.70 3.70 .40 .40 .60 -5.80 376 6.40 324 670 1605 6.10 6.10 .60A 1.10B .80 -6.90 8 7.70 11 1610 4.50 4.50 .70A .80 1.10 -8.00 57 9.10 261 260 1615 1.50 1.50 .90 .90 1.40 -9.40 12 10.80 102 103 1620 6.10 6.10 1.30A 1.30A 1.80 -10.90 76 12.70 171 299 1625 7.80 7.80 1.40 1.40 2.20 -12.60 141 14.80 169 145 1630 10.00 10.40 1.90 1.90 2.80 -14.30 214 17.10 9 17 1635 10.00 10.00 2.50A 2.50A 3.50 -16.20 45 19.70 29 1640 12.60 12.60 3.00 3.00 4.30 -18.20 282 22.50 8 562 1645 8.20 8.20 3.80A 3.80A 5.30 -20.20 69 25.50 6 16 1650 17.00 17.90 4.60 4.60 6.50 -22.30 788 28.80 2 186 1655 18.40 18.40 5.70 5.70 7.80 -24.40 106 32.20 46 1660 23.10 23.10 6.90A 6.90A 9.40 -26.50 123 35.90 3 50 1665 ---- ---- 8.30A 8.30A 11.10 -28.70 57 39.80 12 1670 29.60 31.10 9.90A 10.40B 13.10 -30.70 36 43.80 1 5 1675 16.60 17.20 11.70A 11.70A 15.40 -32.60 228 48.00 175 1680 33.30 34.40 13.80A 13.80A 17.90 -34.40 19 52.30 2 1685 30.00 30.00 16.10A 16.10A 20.60 -36.10 7 56.70 1 1690 30.70 30.70 18.70A 32.00B 23.70 -37.60 5 61.30 1695 ---- ---- 21.70A 21.70A 27.00 -38.80 1 65.80 1 1700 31.80 31.80 24.80A 24.80A 30.50 -40.00 31 70.50 1705 ---- ---- 28.10A 28.10A 34.20 -41.00 1 75.20 1 1710 ---- ---- 31.70A 31.70A 38.20 -41.80 80.00 2 1715 ---- ---- 35.50A 35.50A 42.30 -42.50 84.80 1720 ---- ---- 39.40A 39.40A 46.50 -43.20 89.70 1725 ---- ---- 43.60A 43.60A 50.90 -43.70 94.60 1730 ---- ---- 47.90A 47.90A 55.40 -44.10 99.50 1 1735 ---- ---- 52.30A 52.30A 60.00 -44.40 104.40 1740 ---- ---- 56.80A 56.80A 64.60 -44.80 109.40 1745 ---- ---- 61.40A 61.40A 69.30 -45.00 114.30 1750 ---- ---- 66.10A 66.10A 74.10 -45.20 119.30 1755 ---- ---- 70.90A 70.90A 78.90 -45.30 124.20 1760 ---- ---- 76.20A 76.20A 83.80 -45.40 129.20 1765 ---- ---- 81.10A 81.10A 88.70 -45.50 134.20 1770 ---- ---- 86.00A 86.00A 93.60 -45.60 139.20 1775 ---- ---- 90.80A 90.80A 98.50 -45.60 144.10 1780 ---- ---- 95.80A 95.80A 103.50 -45.60 149.10 1785 ---- ---- 100.60A 100.60A 108.50 -45.60 154.10 1790 ---- ---- 105.70A 105.70A 113.50 -45.60 159.10 1795 ---- ---- 110.70A 110.70A 118.50 -45.60 164.10 1800 ---- ---- 115.00A 115.00A 123.50 -45.60 169.10 1805 ---- ---- 120.70A 120.70A 128.50 -45.60 174.10 1810 ---- ---- 125.70A 125.70A 133.50 -45.60 179.10 1815 ---- ---- 130.70A 130.70A 138.50 -45.60 184.10 1820 ---- ---- 135.60A 135.60A 143.40 -45.70 189.10 1825 ---- ---- 140.70A 140.70A 148.40 -45.70 194.10 1830 ---- ---- 145.70A 145.70A 153.40 -45.70 199.10 1835 ---- ---- 150.70A 150.70A 158.40 -45.70 204.10 1840 ---- ---- 155.60A 155.60A 163.40 -45.70 209.10 1845 ---- ---- 160.70A 160.70A 168.40 -45.70 214.10 1850 ---- ---- 164.90A 164.90A 173.40 -45.70 219.10 1855 ---- ---- 170.70A 170.70A 178.40 -45.70 224.10 1860 ---- ---- 175.70A 175.70A 183.40 -45.70 229.10 1865 ---- ---- 180.70A 180.70A 188.40 -45.70 234.10 1870 ---- ---- 185.70A 185.70A 193.40 -45.70 239.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4088 1657 3699 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- ---- ---- 202.50A 246.60 ---- ---- 1435 ---- ---- ---- 197.50A 241.60 ---- ---- 1440 ---- 244.40B ---- 244.40B 236.60 +45.60 191.00 1445 ---- 239.40B ---- 239.40B 231.60 +45.60 186.00 1450 ---- 235.20B ---- 235.20B 226.60 +45.60 181.00 1455 ---- 229.30B ---- 229.30B 221.60 +45.60 176.00 1460 ---- 224.30B ---- 224.30B 216.60 +45.50 171.10 1465 ---- 219.30B ---- 219.30B 211.60 +45.50 166.10 1470 ---- 214.30B ---- 214.30B 206.60 +45.50 161.10 1475 ---- 209.30B ---- 209.30B 201.60 +45.40 156.20 1480 ---- 204.30B ---- 204.30B 196.60 +45.40 151.20 1485 ---- 199.30B ---- 199.30B 191.60 +45.40 146.20 1490 ---- 194.40B ---- 194.40B 186.60 +45.30 141.30 1495 ---- 189.40B ---- 189.40B 181.60 +45.20 136.40 1500 ---- 185.20B ---- 185.20B 176.60 +45.20 131.40 1505 ---- 179.40B ---- 179.40B 171.60 +45.10 126.50 1510 ---- 174.40B ---- 174.40B 166.70 +45.10 121.60 1515 ---- 169.50B ---- 169.50B 161.70 +45.00 116.70 1520 ---- 164.40B ---- 164.40B 156.70 +44.90 111.80 1525 ---- 159.50B ---- 159.50B 151.70 +44.70 107.00 1530 ---- 154.60B ---- 154.60B 146.80 +44.70 102.10 1535 ---- 149.60B ---- 149.60B 141.80 +44.40 97.40 1540 ---- 144.80B ---- 144.80B 136.90 +44.30 92.60 1545 ---- 139.70B ---- 139.70B 132.00 +44.10 87.90 1550 ---- 135.40B ---- 135.40B 127.00 +43.70 83.30 1555 ---- 129.80B ---- 129.80B 122.10 +43.40 78.70 1560 ---- 124.90B ---- 124.90B 117.20 +43.00 74.20 1565 ---- 120.00B ---- 120.00B 112.30 +42.60 69.70 1570 ---- 115.20B ---- 115.20B 107.50 +42.10 65.40 1575 ---- 110.30B ---- 110.30B 102.60 +41.50 61.10 1580 ---- 105.40B ---- 105.40B 97.80 +40.90 56.90 1585 ---- 100.60B ---- 100.60B 93.00 +40.10 52.90 1590 ---- 96.40B ---- 96.40B 88.30 +39.40 48.90 1595 ---- 91.60B ---- 91.60B 83.60 +38.50 45.10 1600 ---- 86.90B ---- 86.90B 79.00 +37.60 41.40 1605 ---- 82.20B ---- 82.20B 74.40 +36.50 37.90 1610 ---- 77.60B ---- 77.60B 69.90 +35.30 34.60 1 1615 ---- 73.10B ---- 73.10B 65.50 +34.10 31.40 1620 ---- 68.60B ---- 68.60B 61.20 +32.80 28.40 4 5 1625 ---- 64.20B ---- 64.20B 57.00 +31.40 25.60 1630 52.80 59.90B 48.80 59.90B 52.90 +29.90 2 23.00 17 9 1635 ---- 55.70B ---- 55.70B 48.90 +28.40 20.50 5 12 1640 20.20 51.60B 20.20 51.60B 45.00 +26.70 2 18.30 10 14 1645 ---- 47.70B ---- 47.70B 41.30 +25.10 16.20 10 17 1650 22.80 43.90B 22.80 20.60A 37.70 +23.40 15 14.30 3 4 1655 20.90 40.20B 20.90 18.80A 34.30 +21.70 4 12.60 9 18 1660 18.50 36.70B 18.50 36.70B 31.00 +20.00 6 11.00 3 20 1665 18.30 33.40B 18.30 33.40B 28.00 +18.40 13 9.60 3 1670 12.80 30.20B 12.80 30.20B 25.10 +16.70 7 8.40 12 1675 ---- 27.20B ---- 27.20B 22.40 +15.10 4 7.30 14 104 1680 18.50 24.50B 18.50 24.50B 19.90 +13.60 9 6.30 4 17 1685 21.90 22.10B 21.90 21.60A 17.60 +12.10 11 5.50 4 4 1690 11.60 19.70B 11.60 19.70B 15.60 +10.90 1 4.70 1 445 1695 14.00 17.50B 14.00 12.10A 13.70 +9.60 4 4.10 2 5 1700 4.00 15.50B 4.00 15.40B 12.00 +8.50 6 3.50 11 514 1705 ---- 13.60B ---- 13.60B 10.40 +7.30 3 3.10 2 19 1710 11.70 11.90B 11.50 11.90B 9.10 +6.50 4 2.60 14 1715 4.50 10.40B 4.50 10.40B 7.90 +5.60 7 2.30 2 10 1720 4.10 9.10B 4.10 9.10B 6.80 +4.80 9 2.00 2 8 1725 ---- 7.90B ---- 7.90B 5.90 +4.20 4 1.70 6 6 1730 6.40 6.80B 6.40 6.80B 5.10 +3.60 29 1.50 4 1735 ---- 5.90B ---- 5.90B 4.40 +3.10 2 1.30 1 1740 2.30 5.10B 2.30 5.10B 3.80 +2.70 74 1.10 14 29 1745 ---- 4.30B ---- 4.30B 3.20 +2.20 2 1.00 2 1750 2.30 3.70B 2.30 2.10A 2.80 +1.90 2 .90 448 1755 2.50 3.20B 2.50 2.20A 2.40 +1.60 6 .80 84 1760 ---- 2.70B ---- 2.70B 2.10 +1.40 1 .70 10 23 1765 ---- 2.30B ---- 2.30B 1.80 +1.20 1 .60 1770 1.50 2.00 1.50 2.00 1.50 +1.00 6 .50 46 1775 1.30 1.70B 1.30 1.70B 1.30 +.80 4 .50 5 1780 ---- 1.40B ---- 1.40B 1.10 +.70 .40 4 1785 ---- 1.20B ---- 1.20B 1.00 +.60 .40 1790 ---- 1.00B ---- 1.00B .80 +.40 .40 8 1795 ---- .90B ---- .90B .70 +.40 1 .30 19 1800 .30 .80 .30 .80 .60 +.30 7 .30 4 1805 ---- .60B ---- .60B .60 +.30 .30 1 1810 ---- .50B ---- .50B .50 +.30 10 .20 1815 ---- .40B ---- .40B .40 +.20 .20 25 1820 .30 .40B .30 .40B .40 +.20 35 .20 1825 ---- .30B ---- .30B .30 +.10 .20 2 1830 ---- .30B ---- .30B .30 +.10 .20 2 1835 ---- .30B ---- .30B .30 +.10 .20 3 1840 ---- .20B ---- .20B .20 +.10 .10 1845 ---- .20B ---- .20B .20 +.10 .10 20 1850 ---- .20B ---- .20B .20 +.10 .10 2 1855 ---- .20B ---- .20B .20 +.10 .10 1 1860 .20 .20 .20 .20 .20 +.10 12 .10 1865 .20 .20 .20 .20 .10 UNCH 3 .10 1870 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 306 133 1994 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1430 ---- ---- ---- .10A .10 ---- ---- 1435 ---- ---- ---- .10A .10 ---- ---- 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- .20A .20A .10 -.20 .30 1455 ---- ---- .20A .20A .10 -.20 .30 1460 ---- ---- .20A .20A .10 -.20 .30 12 17 1465 ---- ---- .20A .20A .10 -.20 .30 1470 ---- ---- .20A .20A .10 -.30 .40 3 3 1475 ---- ---- .20A .20A .10 -.30 .40 1480 ---- ---- .20A .20A .10 -.30 8 .40 1485 ---- ---- .20A .20A .10 -.40 .50 3 3 1490 ---- ---- .20A .20A .10 -.40 .50 1495 ---- ---- .20A .20A .10 -.50 .60 2 1500 ---- ---- .20A .20A .10 -.60 10 .70 102 116 1505 ---- ---- .20A .20A .10 -.60 .70 1510 ---- ---- .20A .20A .20 -.60 10 .80 7 11 1515 ---- ---- .20A .20A .20 -.70 .90 10 1520 .20 .20 .20 .20 .20 -.80 1 1.00 3 8 1525 ---- ---- .30A .30A .30 -.90 1.20 4 5 1530 .30 .30 .30 .30 .30 -1.10 3 1.40 12 26 1535 .40 .40 .30 .30 .40 -1.20 39 1.60 26 1540 .40 .40 .30 .30 .40 -1.40 5 1.80 3 7 1545 1.80 1.80 .40A .40A .50 -1.60 2 2.10 5 7 1550 .80 .80 .50 .50 .50 -2.00 13 2.50 7 1555 .50 .50 .50 .50 .60 -2.30 14 2.90 1560 ---- ---- .60A .60A .70 -2.70 4 3.40 2 8 1565 1.00 1.00 .70A .70A .90 -3.00 11 3.90 2 6 1570 2.10 2.10 .80A .80A 1.00 -3.50 5 4.50 3 16 1575 4.90 4.90 1.00A 1.00A 1.20 -4.10 107 5.30 100 100 1580 3.50 3.50 1.10A 1.10A 1.30 -4.80 6 6.10 2 10 1585 ---- ---- 1.30A 1.30A 1.50 -5.50 7.00 11 1590 ---- ---- 1.60A 1.60A 1.80 -6.30 3 8.10 102 101 1595 ---- ---- 1.80A 1.80A 2.10 -7.10 9.20 18 18 1600 3.10 3.10 2.10A 2.10A 2.50 -8.10 12 10.60 234 609 1605 3.30 3.30 2.50A 3.40B 2.90 -9.20 51 12.10 5 5 1610 4.10 4.10 2.90A 2.90A 3.40 -10.30 11 13.70 17 18 1615 ---- ---- 3.30A 3.30A 4.00 -11.50 15.50 21 1620 ---- ---- 3.80A 3.80A 4.70 -12.80 2 17.50 2 22 1625 6.60 6.60 4.40A 4.40A 5.40 -14.30 124 19.70 5 32 1630 14.90 14.90 5.10A 5.10A 6.30 -15.80 8 22.10 24 26 1635 ---- ---- 5.90A 5.90A 7.30 -17.30 1 24.60 15 1640 ---- ---- 6.80A 6.80A 8.40 -19.00 6 27.40 6 22 1645 28.80 28.80 7.90A 7.90A 9.70 -20.60 18 30.30 1650 14.70 14.80 9.10A 9.10A 11.10 -22.30 42 33.40 2 45 1655 22.60 22.60 10.40A 10.40A 12.70 -23.90 4 36.60 1 1660 ---- ---- 11.90A 11.90A 14.40 -25.70 1 40.10 2 1665 20.60 20.60 13.50A 13.60A 16.40 -27.30 34 43.70 2 1670 22.60 23.10 15.40A 15.40A 18.50 -28.90 48 47.40 1 1675 23.80 23.80 17.40A 17.40A 20.80 -30.50 42 51.30 1680 ---- ---- 19.60A 19.60A 23.30 -32.10 1 55.40 1 2 1685 ---- ---- 21.90A 21.90A 26.00 -33.50 59.50 1690 ---- ---- 24.60A 24.60A 28.90 -34.90 63.80 1695 ---- ---- 27.40A 27.40A 32.00 -36.10 68.10 1700 35.20 35.20 30.30A 39.30B 35.30 -37.30 1 72.60 1705 ---- ---- 33.50A 33.50A 38.80 -38.30 77.10 1710 ---- ---- 36.80A 36.80A 42.40 -39.20 81.60 1715 ---- ---- 40.30A 40.30A 46.20 -40.10 86.30 1720 ---- ---- 43.90A 43.90A 50.20 -40.80 91.00 1725 ---- ---- 47.80A 47.80A 54.20 -41.50 95.70 1730 ---- ---- 51.80A 51.80A 58.40 -42.10 100.50 1735 ---- ---- 55.80A 55.80A 62.70 -42.60 105.30 1740 ---- ---- 60.00A 60.00A 67.10 -43.00 110.10 1745 ---- ---- 64.30A 64.30A 71.60 -43.40 115.00 1750 ---- ---- 68.70A 68.70A 76.10 -43.80 119.90 1755 ---- ---- 73.20A 73.20A 80.70 -44.00 124.70 1760 ---- ---- 77.70A 77.70A 85.40 -44.30 129.70 1765 ---- ---- 82.30A 82.30A 90.10 -44.50 134.60 1770 ---- ---- 87.00A 87.00A 94.80 -44.70 139.50 1775 ---- ---- 91.70A 91.70A 99.60 -44.90 144.50 1780 ---- ---- 96.40A 96.40A 104.40 -45.00 149.40 1785 ---- ---- 101.10A 101.10A 109.30 -45.10 154.40 1790 ---- ---- 106.60A 106.60A 114.10 -45.20 159.30 1795 ---- ---- 111.50A 111.50A 119.00 -45.30 164.30 1800 ---- ---- 115.60A 115.60A 123.90 -45.40 169.30 1805 ---- ---- 121.10A 121.10A 128.80 -45.40 174.20 1810 ---- ---- 126.10A 126.10A 133.80 -45.40 179.20 1815 ---- ---- 131.00A 131.00A 138.70 -45.50 184.20 1820 ---- ---- 136.00A 136.00A 143.70 -45.50 189.20 1825 ---- ---- 140.90A 140.90A 148.60 -45.60 194.20 1830 ---- ---- 145.90A 145.90A 153.60 -45.50 199.10 1835 ---- ---- 150.80A 150.80A 158.50 -45.60 204.10 1840 ---- ---- 155.70A 155.70A 163.50 -45.60 209.10 1845 ---- ---- 160.70A 160.70A 168.50 -45.60 214.10 1850 ---- ---- 165.00A 165.00A 173.50 -45.60 219.10 1855 ---- ---- 170.70A 170.70A 178.50 -45.60 224.10 1860 ---- ---- 175.80A 175.80A 183.40 -45.70 229.10 1865 ---- ---- 180.70A 180.70A 188.40 -45.70 234.10 1870 ---- ---- 185.80A 185.80A 193.40 -45.70 239.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 647 679 1341 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- ---- ---- 201.50A 245.60 ---- ---- 1450 ---- ---- ---- 196.60A 240.60 ---- ---- 1455 ---- 243.30B ---- 243.30B 235.60 +45.50 190.10 1460 ---- 238.30B ---- 238.30B 230.60 +45.50 185.10 1465 ---- 233.30B ---- 233.30B 225.60 +45.40 180.20 1470 ---- 228.20B ---- 228.20B 220.60 +45.40 175.20 1475 ---- 223.20B ---- 223.20B 215.60 +45.30 170.30 1480 ---- 218.30B ---- 218.30B 210.60 +45.30 165.30 1485 ---- 213.30B ---- 213.30B 205.60 +45.20 160.40 1490 ---- 208.20B ---- 208.20B 200.70 +45.20 155.50 1495 ---- 203.30B ---- 203.20B 195.70 +45.10 150.60 1500 ---- 199.20B ---- 199.20B 190.70 +45.10 145.60 1505 ---- 193.40B ---- 193.40B 185.70 +45.00 140.70 1510 ---- 188.50B ---- 188.50B 180.80 +44.90 135.90 1515 ---- 183.40B ---- 183.40B 175.80 +44.80 131.00 1520 ---- 178.50B ---- 178.50B 170.90 +44.70 126.20 1525 ---- 173.60B ---- 173.60B 165.90 +44.60 121.30 1530 ---- 168.60B ---- 168.60B 161.00 +44.40 116.60 1535 ---- 163.60B ---- 163.60B 156.00 +44.20 111.80 1540 ---- 158.70B ---- 158.70B 151.10 +44.00 107.10 1545 ---- 153.80B ---- 153.80B 146.20 +43.80 102.40 1550 ---- 149.60B ---- 149.60B 141.30 +43.50 97.80 1555 ---- 143.90B ---- 143.90B 136.40 +43.20 93.20 1560 ---- 139.00B ---- 139.00B 131.60 +42.90 88.70 1565 ---- 134.20B ---- 134.20B 126.70 +42.50 84.20 1570 ---- 129.30B ---- 129.30B 121.90 +42.10 79.80 1575 ---- 124.50B ---- 124.50B 117.10 +41.70 75.40 1580 ---- 119.70B ---- 119.70B 112.30 +41.10 71.20 1585 ---- 114.90B ---- 114.90B 107.60 +40.60 67.00 1590 ---- 110.20B ---- 110.10B 102.90 +40.00 62.90 1595 ---- 105.60B ---- 105.50B 98.20 +39.30 58.90 5 1600 ---- 101.40B ---- 101.40B 93.60 +38.50 55.10 5 1605 ---- 96.30B ---- 96.20B 89.00 +37.70 51.30 1610 ---- 91.80B ---- 91.80B 84.50 +36.80 47.70 1615 ---- 87.50B ---- 87.50B 80.10 +35.90 44.20 10 10 1620 ---- 83.00B ---- 83.00B 75.70 +34.90 40.80 1625 ---- 78.60B ---- 78.60B 71.40 +33.80 37.60 1630 ---- 74.30B ---- 74.30B 67.10 +32.60 34.50 1635 ---- 70.00B ---- 70.00B 63.00 +31.40 31.60 1640 ---- 65.80B ---- 65.80B 58.90 +30.00 28.90 1645 ---- 61.70B ---- 61.70B 55.00 +28.70 26.30 1650 ---- 57.70B ---- 57.70B 51.20 +27.40 23.80 1655 ---- 53.80B ---- 53.80B 47.50 +25.90 21.60 1660 ---- 50.10B ---- 50.10B 43.90 +24.40 1 19.50 1665 ---- 46.40B ---- 46.40B 40.50 +23.00 17.50 1670 ---- 42.90B ---- 42.90B 37.30 +21.60 15.70 1675 25.10 39.60B 25.10 39.60B 34.20 +20.10 6 14.10 1680 ---- 36.40B ---- 36.40B 31.20 +18.60 2 12.60 1 5 1685 ---- 33.40B ---- 33.40B 28.50 +17.30 11.20 1 1690 10.10 30.50B 10.10 30.50B 25.90 +15.90 4 10.00 1 6 1695 ---- 27.80B ---- 27.80B 23.50 +14.60 8.90 11 1700 11.60 25.30B 11.60 18.60A 21.20 +13.30 15 7.90 8 1705 ---- 23.00B ---- 23.00B 19.10 +12.10 7.00 7 1710 ---- 20.70B ---- 20.70B 17.20 +11.00 6.20 1715 14.80 18.70B 14.50 18.60B 15.40 +9.90 10 5.50 17 1720 ---- 16.80B ---- 16.80B 13.80 +8.90 4.90 1725 ---- 15.10B ---- 15.10B 12.30 +8.00 4.30 4 1730 ---- 13.50B ---- 13.50B 11.00 +7.20 3.80 1735 ---- 12.10B ---- 12.00B 9.80 +6.40 3.40 1740 ---- 10.80B ---- 10.70B 8.70 +5.70 3.00 4 4 1745 ---- 9.60B ---- 9.60B 7.70 +5.00 2.70 1750 ---- 8.50B ---- 8.50B 6.80 +4.40 2 2.40 1755 ---- 7.50B ---- 7.40B 6.00 +3.80 2.20 3 1760 5.50 6.70B 5.50 5.40A 5.40 +3.50 2 1.90 1 1765 ---- 5.90B ---- 5.90B 4.80 +3.10 1.70 1770 ---- 5.20B ---- 5.20B 4.20 +2.60 1 1.60 1775 ---- 4.60B ---- 4.60B 3.70 +2.30 1.40 1780 ---- 4.10B ---- 4.10B 3.30 +2.00 1.30 1 1785 ---- 3.60B ---- 3.60B 2.90 +1.70 1.20 1790 2.20 3.50 2.20 3.50 2.60 +1.50 36 1.10 2 3 1795 2.00 2.80B 2.00 2.80B 2.30 +1.30 1 1.00 1800 1.00 2.50B 1.00 2.00A 2.10 +1.20 4 .90 16 12 1805 1.00 2.20B 1.00 2.20B 1.80 +1.00 1 .80 1810 1.70 2.20 1.70 2.20 1.60 +.80 6 .80 10 1815 ---- 1.70B ---- 1.70B 1.50 +.80 .70 1820 ---- 1.50B ---- 1.50B 1.30 +.70 .60 1825 ---- 1.30B ---- 1.30B 1.20 +.60 1 .60 1830 1.00 1.20B 1.00 1.20B 1.00 +.50 4 .50 5 1835 1.00 1.10B 1.00 1.10B .90 +.40 1 .50 1840 ---- .90B ---- .90B .80 +.30 .50 1 1845 ---- .80B ---- .80B .80 +.40 .40 1850 ---- .70B ---- .70B .70 +.30 .40 10 10 1855 ---- .60B ---- .60B .60 +.20 .40 1860 ---- .60B ---- .60B .50 +.10 .40 3 1865 ---- .50B ---- .50B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 44 132 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1445 ---- ---- ---- .30A .10 ---- ---- 1450 ---- ---- ---- .30A .10 ---- ---- 1455 ---- ---- .30A .30A .10 -.30 .40 1460 ---- ---- .30A .30A .10 -.40 .50 1465 ---- ---- .30A .30A .10 -.40 .50 1470 ---- ---- .30A .30A .10 -.40 .50 1475 ---- ---- .40A .40A .20 -.40 .60 3 1480 ---- ---- .40A .40A .20 -.50 .70 1485 ---- ---- .40A .40A .20 -.50 .70 2 1490 ---- ---- .40A .40A .20 -.60 .80 1495 ---- ---- .40A .40A .30 -.60 .90 1500 ---- ---- .40A .40A .30 -.70 2 1.00 3 1505 ---- ---- .40A .40A .30 -.80 1.10 1510 ---- ---- .50A .50A .40 -.80 1.20 1515 ---- ---- .50A .50A .40 -.90 1.30 1520 ---- ---- .50A .50A .50 -1.00 1.50 1525 ---- ---- .60A .60A .50 -1.10 1.60 4 4 1530 ---- ---- .60A .60A .60 -1.20 1.80 1535 ---- ---- .70A .70A .60 -1.50 2.10 1 1540 ---- ---- .70A .70A .70 -1.70 2.40 1545 ---- ---- .80A .80A .80 -1.90 2.70 1550 2.70 2.70 .90A .90A .90 -2.10 2 3.00 2 11 1555 ---- ---- 1.00A 1.00A 1.00 -2.40 3.40 7 7 1560 ---- ---- 1.10A 1.10A 1.20 -2.70 1 3.90 1 1565 ---- ---- 1.20A 1.20A 1.30 -3.10 4.40 1570 ---- ---- 1.40A 1.40A 1.50 -3.50 5.00 4 8 1575 ---- ---- 1.50A 1.50A 1.70 -4.00 5.70 1 1 1580 ---- ---- 1.70A 1.70A 1.90 -4.50 1 6.40 7 1585 2.20 2.20 1.90A 2.30B 2.20 -5.00 4 7.20 2 1590 ---- ---- 2.20A 2.20A 2.40 -5.70 8.10 1595 ---- ---- 2.50A 2.50A 2.80 -6.30 9.10 1600 ---- ---- 2.70A 2.70A 3.10 -7.10 10.20 1605 ---- ---- 3.10A 3.10A 3.60 -7.90 11.50 1610 8.10 8.10 3.50A 8.60B 4.10 -8.70 2 12.80 1 2 1615 ---- ---- 4.00A 4.00A 4.60 -9.70 14.30 1620 ---- ---- 4.50A 4.50A 5.20 -10.70 15.90 1625 ---- ---- 5.00A 5.00A 5.90 -11.80 17.70 1 1630 ---- ---- 5.70A 5.70A 6.60 -13.00 1 19.60 2 1 1635 7.50 7.50 6.40A 8.50B 7.50 -14.20 1 21.70 1640 ---- ---- 7.30A 7.30A 8.40 -15.60 24.00 2 1645 ---- ---- 8.20A 8.20A 9.50 -16.90 26.40 1 1650 ---- ---- 9.10A 9.10A 10.70 -18.20 2 28.90 6 44 1655 ---- ---- 10.30A 10.30A 12.00 -19.60 31.60 1 2 1660 ---- ---- 11.60A 11.60A 13.40 -21.10 1 34.50 2 1 1665 ---- ---- 13.00A 13.00A 15.00 -22.60 37.60 1670 ---- ---- 14.50A 14.50A 16.70 -24.10 40.80 5 1675 ---- ---- 16.10A 16.10A 18.60 -25.50 1 44.10 7 1680 ---- ---- 17.90A 17.90A 20.70 -26.90 47.60 1685 ---- ---- 19.90A 19.90A 22.90 -28.30 51.20 1690 ---- ---- 22.00A 22.00A 25.30 -29.70 55.00 1695 ---- ---- 24.30A 24.30A 27.80 -31.10 58.90 1700 ---- ---- 26.70A 26.70A 30.60 -32.30 62.90 1705 ---- ---- 29.30A 29.30A 33.50 -33.50 67.00 1710 ---- ---- 32.10A 32.10A 36.50 -34.70 71.20 1715 ---- ---- 35.00A 35.00A 39.70 -35.80 75.50 1720 ---- ---- 38.10A 38.10A 43.10 -36.70 79.80 1725 ---- ---- 41.40A 41.40A 46.60 -37.70 84.30 1730 ---- ---- 44.80A 44.80A 50.30 -38.50 88.80 1735 ---- ---- 48.30A 48.30A 54.10 -39.30 93.40 1740 ---- ---- 52.00A 52.00A 58.00 -40.00 98.00 1745 ---- ---- 55.80A 55.80A 62.00 -40.60 102.60 1750 ---- ---- 59.70A 59.70A 66.10 -41.20 107.30 1755 ---- ---- 63.80A 63.80A 70.30 -41.80 112.10 1760 ---- ---- 67.90A 67.90A 74.60 -42.30 116.90 1765 ---- ---- 72.10A 72.10A 79.00 -42.70 121.70 1770 ---- ---- 76.40A 76.40A 83.50 -43.00 126.50 1775 ---- ---- 80.80A 80.80A 88.00 -43.30 131.30 1780 ---- ---- 85.30A 85.30A 92.60 -43.60 136.20 1785 ---- ---- 89.80A 89.80A 97.20 -43.90 141.10 1790 ---- ---- 94.30A 94.30A 101.90 -44.10 146.00 1795 ---- ---- 99.60A 99.60A 106.60 -44.30 150.90 1800 ---- ---- 103.60A 103.60A 111.30 -44.50 155.80 1805 ---- ---- 108.90A 108.90A 116.10 -44.60 160.70 1810 ---- ---- 113.70A 113.70A 120.90 -44.70 165.60 1815 ---- ---- 118.40A 118.40A 125.70 -44.90 170.60 1820 ---- ---- 123.30A 123.30A 130.50 -45.00 175.50 1825 ---- ---- 128.00A 128.00A 135.40 -45.10 180.50 1830 ---- ---- 132.90A 132.90A 140.30 -45.10 185.40 1835 ---- ---- 137.80A 137.80A 145.10 -45.30 190.40 1840 ---- ---- 142.60A 142.60A 150.00 -45.30 195.30 1845 ---- ---- 147.50A 147.50A 155.00 -45.30 200.30 1850 ---- ---- 151.80A 151.80A 159.90 -45.40 205.30 1855 ---- ---- 157.30A 157.30A 164.80 -45.50 210.30 1860 ---- ---- 162.20A 162.20A 169.70 -45.50 215.20 1865 ---- ---- 167.20A 167.20A 174.70 -45.50 220.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 34 112 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.3865 +.2590 1.1275 235 ---- ---- ---- ---- 1.3365 +.2590 1.0775 240 ---- ---- ---- ---- 1.2865 +.2590 1.0275 245 ---- ---- ---- ---- 1.2365 +.2590 .9775 250 ---- ---- ---- ---- 1.1865 +.2590 .9275 255 ---- ---- ---- ---- 1.1365 +.2590 .8775 260 ---- ---- ---- ---- 1.0865 +.2590 .8275 265 ---- ---- ---- ---- 1.0365 +.2590 .7775 270 ---- ---- ---- ---- .9865 +.2590 .7275 275 ---- ---- ---- ---- .9365 +.2590 .6775 280 ---- ---- ---- ---- .8865 +.2590 .6275 285 ---- ---- ---- ---- .8365 +.2590 .5775 290 ---- ---- ---- ---- .7865 +.2590 .5275 295 ---- ---- ---- ---- .7365 +.2590 .4775 300 ---- ---- ---- ---- .6865 +.2590 .4275 305 ---- ---- ---- ---- .6365 +.2590 .3775 310 ---- ---- ---- ---- .5865 +.2590 .3275 315 ---- ---- ---- ---- .5365 +.2590 .2775 320 ---- ---- ---- ---- .4865 +.2590 .2275 325 ---- ---- ---- ---- .4365 +.2590 .1775 330 ---- ---- ---- ---- .3865 +.2580 .1285 335 ---- ---- ---- ---- .3365 +.2535 .0830 6 6 340 ---- .1910B .0410A .0410A .2865 +.2415 .0450 6 20 345 ---- .1410B .0155A .0155A .2365 +.2170 .0195 23 25 350 ---- .1160B ---- .1160B .1865 +.1800 .0065 6 40 355 .0215 .0630B .0215 .0600B .1365 +.1345 17 .0020 1 14 360 .0150 .0680B .0150 .0680B .0865 +.0860 4 .0005 2 12 365 ---- .0245B ---- .0245B .0365 +.0360 10 .0005 370 ---- .0040B ---- .0040B .0000 -.0005 .0005 2 375 ---- ---- ---- ---- .0000 -.0005 .0005 10 380 ---- ---- ---- ---- .0000 -.0005 .0005 2 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 44 131 H1E NOV22 Copper Weekly Friday Option - Week 1 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 165 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 2 305 ---- ---- ---- ---- .0000 -.0005 .0005 10 310 ---- ---- ---- ---- .0000 -.0005 .0005 2 315 ---- ---- ---- ---- .0000 -.0005 .0005 10 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 .0005 .0005 .0005 .0005 .0000 -.0015 2 .0015 2 9 335 .0005 .0005 .0005 .0005 .0000 -.0060 1 .0060 11 12 340 ---- ---- .0010A .0010A .0000 -.0180 .0180 6 28 345 .0015 .0015 .0010A .0010A .0000 -.0425 6 .0425 10 350 .0240 .0240 .0010A .0290B .0000 -.0795 10 .0795 355 ---- ---- .0010A .0010A .0000 -.1250 10 .1250 360 .0245 .0250 .0005A .0255B .0000 -.1735 7 .1735 365 .0235 .0250 .0005A .0005A .0000 -.2235 8 .2235 370 ---- ---- .0090A .0090A .0135 -.2600 .2735 375 ---- ---- ---- ---- .0635 -.2600 .3235 380 ---- ---- ---- ---- .1135 -.2600 .3735 385 ---- ---- ---- ---- .1635 -.2600 .4235 390 ---- ---- ---- ---- .2135 -.2600 .4735 395 ---- ---- ---- ---- .2635 -.2600 .5235 400 ---- ---- ---- ---- .3135 -.2600 .5735 405 ---- ---- ---- ---- .3635 -.2600 .6235 410 ---- ---- ---- ---- .4135 -.2600 .6735 415 ---- ---- ---- ---- .4635 -.2600 .7235 420 ---- ---- ---- ---- .5135 -.2600 .7735 425 ---- ---- ---- ---- .5635 -.2600 .8235 430 ---- ---- ---- ---- .6135 -.2600 .8735 435 ---- ---- ---- ---- .6635 -.2600 .9235 440 ---- ---- ---- ---- .7135 -.2600 .9735 445 ---- ---- ---- ---- .7635 -.2600 1.0235 450 ---- ---- ---- ---- .8135 -.2600 1.0735 455 ---- ---- ---- ---- .8635 -.2600 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 19 248 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.3870 +.2595 1.1275 235 ---- ---- ---- ---- 1.3370 +.2595 1.0775 240 ---- ---- ---- ---- 1.2870 +.2595 1.0275 245 ---- ---- ---- ---- 1.2370 +.2595 .9775 250 ---- ---- ---- ---- 1.1870 +.2595 .9275 255 ---- ---- ---- ---- 1.1370 +.2595 .8775 260 ---- ---- ---- ---- 1.0870 +.2595 .8275 265 ---- ---- ---- ---- 1.0370 +.2595 .7775 270 ---- ---- ---- ---- .9870 +.2595 .7275 275 ---- ---- ---- ---- .9370 +.2595 .6775 280 ---- ---- ---- ---- .8870 +.2595 .6275 285 ---- ---- ---- ---- .8370 +.2595 .5775 290 ---- ---- ---- ---- .7870 +.2595 .5275 295 ---- ---- ---- ---- .7370 +.2595 .4775 300 ---- ---- ---- ---- .6870 +.2595 .4275 305 ---- ---- ---- ---- .6370 +.2595 .3775 310 ---- ---- ---- ---- .5870 +.2595 .3275 315 ---- ---- ---- ---- .5370 +.2600 .2770 320 ---- ---- ---- ---- .4870 +.2590 .2280 325 ---- ---- ---- ---- .4370 +.2580 .1790 330 ---- .1950B ---- .1950B .3870 +.2545 .1325 335 ---- .0945B ---- .0930B .3370 +.2470 .0900 340 ---- .2295B .0500A .0500A .2875 +.2330 .0545 6 14 345 ---- .1475B .0265A .0265A .2380 +.2090 .0290 1 350 .0605 .2075B .0130A .0600A .1900 +.1760 10 .0140 10 355 .0340 .1190B .0340 .0335A .1435 +.1375 10 .0060 360 ---- .1160B ---- .1160B .1005 +.0980 .0025 365 .0280 .0760B .0280 .0450A .0640 +.0630 30 .0010 370 .0260 .0450B .0260 .0450B .0365 +.0360 10 .0005 10 375 ---- .0235B ---- .0235B .0190 +.0185 1 .0005 380 .0095 .0115B .0095 .0085A .0090 +.0085 8 .0005 385 .0030 .0050B .0030 .0050B .0040 +.0035 24 .0005 390 .0025 .0025 .0025 .0025 .0020 +.0015 3 .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 96 6 35 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 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 10 10 325 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 330 ---- ---- .0015A .0015A .0005 -.0050 .0055 20 335 .0045 .0045 .0015A .0015A .0005 -.0125 1 .0130 10 16 340 .0075 .0075 .0015A .0085B .0010 -.0265 20 .0275 20 20 345 .0025 .0025 .0025 .0025 .0020 -.0500 20 .0520 350 .0050 .0050 .0040A .0040A .0035 -.0835 32 .0870 355 ---- ---- .0070A .0070A .0070 -.1220 2 .1290 360 .0420 .0420 .0125A .0285B .0140 -.1615 19 .1755 365 .0485 .0485 .0235A .0350B .0275 -.1965 4 .2240 370 ---- ---- .0425A .0425A .0500 -.2235 .2735 375 ---- ---- .0710A .0710A .0825 -.2410 .3235 380 ---- ---- .1085A .1085A .1225 -.2510 .3735 385 ---- ---- .1965A .1965A .1675 -.2560 .4235 390 ---- ---- .1980A .1980A .2150 -.2585 .4735 395 ---- ---- ---- ---- .2640 -.2595 .5235 400 ---- ---- ---- ---- .3140 -.2595 .5735 405 ---- ---- ---- ---- .3640 -.2595 .6235 410 ---- ---- ---- ---- .4140 -.2595 .6735 415 ---- ---- ---- ---- .4640 -.2595 .7235 420 ---- ---- ---- ---- .5140 -.2595 .7735 425 ---- ---- ---- ---- .5640 -.2595 .8235 430 ---- ---- ---- ---- .6140 -.2595 .8735 435 ---- ---- ---- ---- .6640 -.2595 .9235 440 ---- ---- ---- ---- .7140 -.2595 .9735 445 ---- ---- ---- ---- .7640 -.2595 1.0235 450 ---- ---- ---- ---- .8140 -.2595 1.0735 455 ---- ---- ---- ---- .8640 -.2595 1.1235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 40 67 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3865 +.2595 1.1270 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0365 +.2595 .7770 270 ---- ---- ---- ---- .9865 +.2595 .7270 275 ---- ---- ---- ---- .9365 +.2595 .6770 280 ---- ---- ---- ---- .8865 +.2595 .6270 285 ---- ---- ---- ---- .8365 +.2590 .5775 290 ---- ---- ---- ---- .7865 +.2590 .5275 295 ---- ---- ---- ---- .7365 +.2590 .4775 300 ---- ---- ---- ---- .6870 +.2585 .4285 305 ---- ---- ---- ---- .6370 +.2580 .3790 310 ---- ---- ---- ---- .5870 +.2565 .3305 315 ---- ---- ---- ---- .5370 +.2545 .2825 320 ---- .3945B ---- .3945B .4870 +.2510 .2360 325 ---- ---- ---- ---- .4380 +.2465 .1915 330 ---- .4085B ---- .4085B .3890 +.2390 .1500 335 ---- .2515B .1080A .1080A .3405 +.2275 .1130 36 340 ---- .3120B .0775A .0775A .2935 +.2120 .0815 345 .0750 .1885B .0530A .0930A .2480 +.1920 9 .0560 4 26 350 ---- .2210B .0355A .0355A .2040 +.1665 .0375 30 355 .0610 .1735B .0235A .0450A .1630 +.1385 4 .0245 1 19 360 ---- .1405B .0150A .0150A .1260 +.1105 .0155 4 365 ---- .1065B ---- .1065B .0940 +.0840 .0100 2 370 .0345 .0785B .0345 .0785B .0675 +.0615 2 .0060 1 1 375 ---- .0560B ---- .0560B .0470 +.0430 .0040 380 ---- .0390B ---- .0390B .0325 +.0300 .0025 10 385 ---- .0265B ---- .0265B .0220 +.0205 .0015 390 ---- .0180B ---- .0180B .0150 +.0140 .0010 395 ---- .0120B ---- .0120B .0100 +.0095 .0005 400 ---- .0080B ---- .0080B .0070 +.0065 .0005 405 ---- .0050B ---- .0050B .0045 +.0040 .0005 410 ---- .0035B ---- .0035B .0030 +.0025 .0005 415 ---- .0020B ---- .0020B .0020 +.0015 .0005 420 ---- .0015B ---- .0015B .0015 +.0010 .0005 425 ---- .0010B ---- .0010B .0010 +.0005 .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 6 128 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- .0020A .0020A .0005 -.0020 .0025 10 310 ---- ---- .0020A .0020A .0005 -.0030 .0035 315 .0020 .0020 .0020 .0020 .0005 -.0050 8 .0055 320 .0025 .0025 .0025 .0025 .0010 -.0080 30 .0090 10 325 .0030 .0030 .0030 .0030 .0015 -.0130 15 .0145 10 330 ---- ---- .0045A .0045A .0025 -.0205 .0230 10 11 335 ---- ---- .0060A .0060A .0045 -.0315 .0360 340 ---- .0555B .0085A .0555B .0070 -.0475 .0545 10 345 .0185 .0800B .0120A .0120A .0115 -.0675 12 .0790 350 ---- ---- .0170A .0170A .0175 -.0930 .1105 1 1 355 ---- ---- .0245A .0245A .0270 -.1200 .1470 360 ---- ---- .0365A .0365A .0395 -.1490 .1885 365 ---- ---- .0525A .0525A .0575 -.1750 .2325 370 .0730 .0730 .0730 .0730 .0810 -.1980 2 .2790 375 ---- ---- .1030A .1030A .1105 -.2160 .3265 380 ---- ---- .1360A .1360A .1460 -.2290 .3750 385 ---- ---- .1740A .1740A .1855 -.2390 .4245 390 ---- ---- .2145A .2145A .2285 -.2450 .4735 395 ---- ---- ---- ---- .2735 -.2500 .5235 400 ---- ---- .3040A .3040A .3200 -.2535 .5735 405 ---- ---- ---- ---- .3680 -.2550 .6230 410 ---- ---- ---- ---- .4165 -.2565 .6730 415 ---- ---- ---- ---- .4655 -.2575 .7230 420 ---- ---- ---- ---- .5145 -.2585 .7730 425 ---- ---- ---- ---- .5640 -.2590 .8230 430 ---- ---- ---- ---- .6140 -.2590 .8730 435 ---- ---- ---- ---- .6640 -.2590 .9230 440 ---- ---- ---- ---- .7135 -.2595 .9730 445 ---- ---- ---- ---- .7635 -.2595 1.0230 450 ---- ---- ---- ---- .8135 -.2595 1.0730 455 ---- ---- ---- ---- .8635 -.2595 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 11 52 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3865 +.2595 1.1270 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0365 +.2595 .7770 270 ---- ---- ---- ---- .9865 +.2595 .7270 275 ---- ---- ---- ---- .9365 +.2595 .6770 280 ---- ---- ---- ---- .8865 +.2595 .6270 285 ---- ---- ---- ---- .8365 +.2595 .5770 290 ---- ---- ---- ---- .7865 +.2595 .5270 295 ---- ---- ---- ---- .7365 +.2590 .4775 300 ---- ---- ---- ---- .6865 +.2585 .4280 305 ---- ---- ---- ---- .6365 +.2570 .3795 310 ---- ---- ---- ---- .5870 +.2560 .3310 315 ---- ---- ---- ---- .5370 +.2535 .2835 320 ---- .4295B ---- .4295B .4875 +.2495 .2380 325 ---- ---- ---- ---- .4385 +.2440 .1945 330 ---- .4095B ---- .4095B .3900 +.2360 .1540 335 ---- .2540B .1130A .1130A .3425 +.2245 .1180 340 ---- .3140B .0830A .0830A .2960 +.2090 .0870 345 ---- .2125B .0590A .0590A .2510 +.1895 .0615 350 ---- .2240B .0405A .0405A .2080 +.1655 .0425 355 ---- .1775B .0270A .0270A .1680 +.1395 .0285 360 ---- .1445B .0180A .0180A .1320 +.1135 .0185 365 ---- .1120B ---- .1115B .1000 +.0880 .0120 370 .0750 .0840B .0750 .0835B .0735 +.0655 1 .0080 375 ---- .0615B ---- .0615B .0525 +.0475 .0050 380 ---- .0440B ---- .0440B .0370 +.0335 .0035 385 .0210 .0310B .0210 .0310B .0260 +.0240 10 .0020 390 ---- .0220B ---- .0220B .0180 +.0165 .0015 395 ---- .0150B ---- .0150B .0120 +.0110 .0010 400 ---- .0105B ---- .0105B .0080 +.0075 .0005 405 ---- .0075B ---- .0075B .0055 +.0050 .0005 410 ---- .0050B ---- .0045B .0035 +.0030 .0005 415 ---- .0030B ---- .0030B .0025 +.0020 .0005 420 ---- .0020B ---- .0020B .0015 +.0010 .0005 425 ---- .0015B ---- .0015B .0010 +.0005 .0005 430 ---- .0010B ---- .0010B .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 11 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0005 -.0020 .0025 310 ---- ---- .0025A .0025A .0005 -.0040 .0045 315 ---- ---- .0025A .0025A .0010 -.0060 .0070 320 ---- ---- .0030A .0030A .0015 -.0095 .0110 1 325 ---- ---- .0040A .0040A .0025 -.0150 .0175 330 ---- ---- .0055A .0055A .0040 -.0230 .0270 335 .0105 .0105 .0075A .0075A .0065 -.0345 1 .0410 1 340 ---- .0610B .0105A .0605B .0095 -.0505 .0600 345 ---- .0855B .0145A .0855B .0145 -.0700 .0845 350 ---- ---- .0200A .0200A .0220 -.0930 .1150 355 ---- ---- .0290A .0290A .0315 -.1195 .1510 360 ---- ---- .0415A .0415A .0455 -.1460 .1915 365 ---- ---- .0585A .0585A .0635 -.1715 .2350 370 ---- ---- .0805A .0805A .0870 -.1935 .2805 375 ---- ---- .1085A .1085A .1160 -.2120 .3280 380 ---- ---- .1410A .1410A .1505 -.2255 .3760 385 ---- ---- .1780A .1780A .1890 -.2360 .4250 390 ---- ---- .2185A .2185A .2310 -.2430 .4740 395 ---- ---- .3065A .3065A .2755 -.2480 .5235 400 ---- ---- .3065A .3065A .3215 -.2520 .5735 405 ---- ---- ---- ---- .3685 -.2545 .6230 410 ---- ---- ---- ---- .4165 -.2565 .6730 415 ---- ---- ---- ---- .4655 -.2575 .7230 420 ---- ---- .4985A .4985A .5145 -.2585 .7730 425 ---- ---- ---- ---- .5640 -.2590 .8230 430 ---- ---- ---- ---- .6140 -.2590 .8730 435 ---- ---- ---- ---- .6635 -.2595 .9230 440 ---- ---- ---- ---- .7135 -.2595 .9730 445 ---- ---- ---- ---- .7635 -.2595 1.0230 450 ---- ---- ---- ---- .8135 -.2595 1.0730 455 ---- ---- ---- ---- .8635 -.2595 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3865 +.2595 1.1270 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2590 .8275 265 ---- ---- ---- ---- 1.0365 +.2590 .7775 270 ---- ---- ---- ---- .9865 +.2590 .7275 275 ---- ---- ---- ---- .9370 +.2595 .6775 280 ---- ---- ---- ---- .8870 +.2595 .6275 285 ---- ---- ---- ---- .8370 +.2595 .5775 290 ---- ---- ---- ---- .7870 +.2595 .5275 295 ---- ---- ---- ---- .7370 +.2595 .4775 300 ---- ---- ---- ---- .6870 +.2595 .4275 305 ---- ---- ---- ---- .6370 +.2595 .3775 310 ---- ---- ---- ---- .5870 +.2590 .3280 315 ---- ---- ---- ---- .5370 +.2580 .2790 320 ---- ---- ---- ---- .4870 +.2560 .2310 325 ---- ---- ---- ---- .4370 +.2520 .1850 330 ---- .3155B ---- .3155B .3875 +.2465 .1410 335 ---- .2470B .0970A .0970A .3385 +.2365 .1020 340 ---- .3080B .0650A .0650A .2900 +.2210 .0690 10 345 ---- .1560B .0410A .0410A .2425 +.1990 .0435 350 .0580 .2135B .0245A .2135B .1960 +.1700 1 .0260 355 .0715 .1520B .0145A .1520B .1520 +.1370 10 .0150 5 360 .0550 .1270B .0550 .1270B .1125 +.1040 10 .0085 365 .0925 .0925 .0925 .0815A .0785 +.0735 1 .0050 15 370 .0490 .0620B .0490 .0620B .0525 +.0500 11 .0025 375 ---- .0400B ---- .0400B .0330 +.0315 .0015 380 ---- .0245B ---- .0245B .0205 +.0200 1 .0005 385 ---- .0150B ---- .0150B .0120 +.0115 .0005 390 ---- .0085B ---- .0085B .0070 +.0065 .0005 395 ---- .0050B ---- .0050B .0040 +.0035 .0005 400 ---- .0025B ---- .0025B .0020 +.0015 .0005 405 ---- .0015B ---- .0015B .0010 +.0005 .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 315 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 320 ---- ---- .0020A .0020A .0005 -.0035 .0040 325 ---- ---- .0020A .0020A .0010 -.0070 .0080 330 .0020 .0020 .0020 .0020 .0015 -.0130 10 .0145 14 335 ---- ---- .0030A .0030A .0020 -.0230 .0250 5 340 ---- .0430B .0045A .0425B .0035 -.0385 .0420 345 .0070 .0675B .0065A .0065A .0060 -.0605 5 .0665 16 350 .0090 .0090 .0090 .0090 .0095 -.0895 1 .0990 355 ---- ---- .0145A .0145A .0155 -.1225 .1380 360 .0235 .0235 .0230 .0230 .0260 -.1555 3 .1815 365 ---- ---- .0370A .0370A .0420 -.1855 .2275 370 ---- ---- .0580A .0580A .0660 -.2095 .2755 375 ---- ---- .0870A .0870A .0965 -.2275 .3240 380 ---- ---- .1215A .1215A .1335 -.2400 .3735 385 ---- ---- .1665A .1665A .1755 -.2480 .4235 390 ---- ---- .2050A .2050A .2205 -.2530 .4735 395 ---- ---- ---- ---- .2670 -.2565 .5235 400 ---- ---- .2985A .2985A .3155 -.2580 .5735 405 ---- ---- ---- ---- .3645 -.2590 .6235 410 ---- ---- ---- ---- .4140 -.2595 .6735 415 ---- ---- ---- ---- .4640 -.2595 .7235 420 ---- ---- ---- ---- .5140 -.2595 .7735 425 ---- ---- ---- ---- .5640 -.2595 .8235 430 ---- ---- ---- ---- .6140 -.2590 .8730 435 ---- ---- ---- ---- .6640 -.2590 .9230 440 ---- ---- ---- ---- .7140 -.2590 .9730 445 ---- ---- ---- ---- .7640 -.2590 1.0230 450 ---- ---- ---- ---- .8140 -.2590 1.0730 455 ---- ---- ---- ---- .8640 -.2590 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 56 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0365 +.2595 .7770 270 ---- ---- ---- ---- .9865 +.2595 .7270 275 ---- ---- ---- ---- .9365 +.2595 .6770 280 ---- ---- ---- ---- .8865 +.2590 .6275 285 ---- ---- ---- ---- .8365 +.2590 .5775 290 ---- ---- ---- ---- .7870 +.2585 .5285 295 ---- ---- ---- ---- .7370 +.2580 .4790 300 ---- ---- ---- ---- .6875 +.2570 .4305 305 ---- ---- ---- ---- .6380 +.2555 .3825 310 ---- .5300B ---- .5300B .5890 +.2535 .3355 315 ---- ---- ---- ---- .5400 +.2500 .2900 320 ---- .5100B ---- .5100B .4915 +.2455 .2460 325 ---- .2215B ---- .2155B .4435 +.2390 .2045 330 ---- .4140B ---- .4140B .3960 +.2300 .1660 335 ---- .2620B .1275A .1275A .3490 +.2170 .1320 340 ---- .3215B .0980A .0980A .3040 +.2020 .1020 2 1 345 ---- .2485B .0740A .0740A .2605 +.1835 .0770 350 .1445 .2355B .0545A .2355B .2195 +.1625 1 .0570 2 355 ---- .1965B .0400A .0400A .1820 +.1405 1 .0415 11 11 360 ---- .1610B .0285A .0285A .1475 +.1175 3 .0300 11 365 ---- .1300B .0205A .0205A .1175 +.0965 1 .0210 11 11 370 ---- .1030B ---- .1025B .0915 +.0765 .0150 375 ---- .0800B ---- .0800B .0700 +.0595 .0105 380 ---- .0615B ---- .0615B .0530 +.0460 .0070 385 ---- .0470B ---- .0470B .0395 +.0345 12 .0050 390 ---- .0355B ---- .0350B .0295 +.0260 3 .0035 1 395 ---- .0270B ---- .0270B .0220 +.0195 12 .0025 400 ---- .0205B ---- .0205B .0165 +.0150 .0015 405 ---- .0155B ---- .0155B .0120 +.0110 .0010 410 ---- .0120B ---- .0120B .0090 +.0085 .0005 415 ---- .0090B ---- .0090B .0065 +.0060 .0005 420 ---- .0070B ---- .0070B .0050 +.0045 .0005 425 ---- .0050B ---- .0050B .0035 +.0030 .0005 430 ---- .0035B ---- .0035B .0025 +.0020 .0005 435 ---- .0025B ---- .0025B .0020 +.0015 .0005 440 ---- .0020B ---- .0020B .0015 +.0010 .0005 445 ---- .0015B ---- .0015B .0010 +.0005 .0005 450 ---- .0010B ---- .0010B .0010 +.0005 .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 24 37 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 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 1 295 ---- ---- .0020A .0020A .0015 -.0010 .0025 300 ---- ---- .0025A .0025A .0015 -.0025 .0040 1 305 ---- ---- .0030A .0030A .0025 -.0035 .0060 310 ---- ---- .0035A .0035A .0030 -.0060 .0090 315 ---- ---- .0045A .0045A .0040 -.0090 .0130 1 320 ---- ---- .0060A .0060A .0055 -.0135 .0190 3 10 325 ---- ---- .0080A .0080A .0075 -.0200 .0275 1 330 ---- ---- .0100A .0100A .0100 -.0295 1 .0395 335 ---- .0555B .0130A .0555B .0130 -.0420 .0550 340 ---- .0760B .0175A .0760B .0180 -.0570 .0750 345 ---- .1005B .0235A .1005B .0240 -.0760 .1000 350 ---- .1310B .0315A .1305B .0335 -.0965 .1300 355 ---- ---- .0430A .0430A .0455 -.1190 .1645 360 ---- ---- .0575A .0575A .0615 -.1410 1 .2025 365 ---- ---- .0765A .0765A .0810 -.1630 .2440 370 ---- ---- .0995A .0995A .1050 -.1825 .2875 375 ---- ---- .1265A .1265A .1335 -.1995 .3330 380 ---- ---- .1580A .1580A .1665 -.2130 .3795 385 ---- ---- .1930A .1930A .2030 -.2245 .4275 390 ---- ---- .2315A .2315A .2430 -.2330 .4760 395 ---- ---- .2785A .2785A .2850 -.2400 .5250 400 ---- ---- .3160A .3160A .3295 -.2445 .5740 405 ---- ---- ---- ---- .3750 -.2485 .6235 410 ---- ---- ---- ---- .4220 -.2515 .6735 415 ---- ---- ---- ---- .4695 -.2535 .7230 420 ---- ---- .5025A .5025A .5180 -.2550 .7730 425 ---- ---- ---- ---- .5665 -.2565 .8230 430 ---- ---- .5995A .5995A .6155 -.2575 .8730 435 ---- ---- ---- ---- .6650 -.2580 .9230 440 ---- ---- ---- ---- .7145 -.2585 .9730 445 ---- ---- ---- ---- .7640 -.2590 1.0230 450 ---- ---- ---- ---- .8140 -.2590 1.0730 455 ---- ---- ---- ---- .8635 -.2595 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 14 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0365 +.2595 .7770 270 ---- ---- ---- ---- .9865 +.2595 .7270 275 ---- ---- ---- ---- .9365 +.2595 .6770 280 ---- ---- ---- ---- .8865 +.2590 .6275 285 ---- ---- ---- ---- .8365 +.2590 .5775 290 ---- ---- ---- ---- .7870 +.2585 .5285 295 ---- ---- ---- ---- .7375 +.2580 .4795 300 ---- .4985B ---- .4965B .6880 +.2570 .4310 305 ---- ---- ---- ---- .6385 +.2550 .3835 310 ---- .5890B ---- .5890B .5895 +.2530 .3365 315 ---- ---- ---- ---- .5405 +.2490 .2915 320 ---- .5105B ---- .5105B .4920 +.2440 .2480 325 ---- .2515B ---- .2240B .4445 +.2375 .2070 330 ---- .4150B ---- .4150B .3970 +.2280 .1690 335 ---- .2640B .1310A .1310A .3505 +.2155 .1350 340 ---- .3230B .1015A .1015A .3055 +.2000 .1055 345 ---- .2620B .0775A .0775A .2625 +.1820 .0805 350 ---- .2380B .0580A .0580A .2220 +.1615 .0605 355 ---- .1995B .0425A .0425A .1850 +.1405 .0445 360 ---- .1645B .0310A .0310A .1510 +.1185 .0325 365 ---- .1340B .0225A .0225A .1215 +.0985 .0230 370 ---- .1075B ---- .1065B .0955 +.0790 .0165 375 ---- .0845B ---- .0845B .0740 +.0625 .0115 10 380 ---- .0660B ---- .0655B .0565 +.0485 .0080 385 ---- .0510B ---- .0510B .0430 +.0375 .0055 390 ---- .0390B ---- .0390B .0320 +.0280 .0040 395 ---- .0300B ---- .0300B .0240 +.0215 .0025 400 ---- .0230B ---- .0230B .0180 +.0160 .0020 405 ---- .0175B ---- .0175B .0135 +.0120 .0015 410 ---- .0135B ---- .0135B .0100 +.0090 .0010 415 ---- .0105B ---- .0100B .0075 +.0070 .0005 420 ---- .0080B ---- .0080B .0055 +.0050 .0005 425 ---- .0060B ---- .0060B .0040 +.0035 .0005 430 ---- .0045B ---- .0045B .0030 +.0025 .0005 435 ---- .0035B ---- .0035B .0025 +.0020 .0005 440 ---- .0025B ---- .0025B .0015 +.0010 .0005 445 ---- .0015B ---- .0015B .0015 +.0010 .0005 450 ---- .0010B ---- .0010B .0010 +.0005 .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 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0010 .0020 295 ---- ---- .0025A .0025A .0015 -.0015 .0030 300 ---- ---- .0030A .0030A .0020 -.0025 .0045 305 ---- ---- .0035A .0035A .0025 -.0045 .0070 310 ---- ---- .0040A .0040A .0035 -.0065 .0100 315 ---- ---- .0055A .0055A .0045 -.0100 .0145 320 ---- ---- .0070A .0070A .0065 -.0145 .0210 325 ---- ---- .0090A .0090A .0085 -.0215 .0300 330 ---- ---- .0115A .0115A .0110 -.0315 .0425 335 ---- .0590B .0145A .0145A .0145 -.0440 .0585 340 ---- .0795B .0190A .0795B .0195 -.0590 .0785 345 ---- .1040B .0255A .1040B .0265 -.0770 .1035 350 ---- .1340B .0345A .1340B .0360 -.0970 .1330 355 ---- ---- .0465A .0465A .0485 -.1185 .1670 360 ---- ---- .0615A .0615A .0650 -.1400 .2050 365 ---- ---- .0805A .0805A .0850 -.1610 .2460 370 ---- ---- .1035A .1035A .1090 -.1800 .2890 375 ---- ---- .1310A .1310A .1375 -.1965 .3340 380 ---- ---- .1625A .1625A .1700 -.2105 .3805 385 ---- ---- .1970A .1970A .2060 -.2220 .4280 390 ---- ---- .2350A .2350A .2455 -.2310 .4765 395 ---- ---- .2815A .2815A .2875 -.2375 .5250 400 ---- ---- .3185A .3185A .3310 -.2435 .5745 405 ---- ---- .4130A .4130A .3765 -.2470 .6235 410 ---- ---- ---- ---- .4230 -.2505 .6735 415 ---- ---- ---- ---- .4705 -.2525 .7230 420 ---- ---- .5035A .5035A .5185 -.2545 .7730 425 ---- ---- ---- ---- .5670 -.2560 .8230 430 ---- ---- .6005A .6005A .6160 -.2570 .8730 435 ---- ---- ---- ---- .6650 -.2580 .9230 440 ---- ---- .6985A .6985A .7145 -.2585 .9730 445 ---- ---- ---- ---- .7640 -.2590 1.0230 450 ---- ---- ---- ---- .8140 -.2590 1.0730 455 ---- ---- ---- ---- .8635 -.2595 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.3865 +.2595 1.1270 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0365 +.2595 .7770 270 ---- ---- ---- ---- .9865 +.2595 .7270 275 ---- ---- ---- ---- .9365 +.2595 .6770 280 ---- ---- ---- ---- .8865 +.2595 .6270 285 ---- ---- ---- ---- .8365 +.2590 .5775 290 ---- ---- ---- ---- .7865 +.2590 .5275 295 ---- ---- ---- ---- .7370 +.2585 .4785 300 ---- ---- ---- ---- .6870 +.2575 .4295 305 ---- ---- ---- ---- .6375 +.2565 .3810 310 ---- .4630B ---- .4630B .5880 +.2545 .3335 315 ---- ---- ---- ---- .5385 +.2520 .2865 320 ---- .5085B ---- .5085B .4895 +.2475 .2420 325 ---- .2160B ---- ---- .4410 +.2415 .1995 330 ---- .4115B ---- .4115B .3930 +.2325 .1605 335 ---- .2580B .1205A .1205A .3460 +.2210 .1250 340 ---- .3175B .0910A .0910A .3000 +.2055 .0945 345 ---- .2290B .0665A .0665A .2555 +.1860 .0695 350 ---- .2295B .0475A .0475A .2135 +.1640 .0495 355 ---- .1850B .0335A .0335A .1745 +.1400 .0345 360 ---- .1530B .0235A .0235A .1395 +.1155 .0240 365 ---- .1215B ---- .1210B .1090 +.0930 .0160 370 ---- .0940B ---- .0935B .0830 +.0720 .0110 375 ---- .0715B ---- .0705B .0620 +.0545 4 .0075 6 380 ---- .0535B ---- .0535B .0455 +.0405 .0050 385 ---- .0395B ---- .0395B .0330 +.0295 .0035 390 ---- .0290B ---- .0290B .0235 +.0210 .0025 395 ---- .0210B ---- .0210B .0170 +.0155 .0015 400 ---- .0155B ---- .0155B .0125 +.0115 .0010 405 ---- .0115B ---- .0115B .0090 +.0080 .0010 410 ---- .0085B ---- .0085B .0065 +.0060 .0005 415 ---- .0060B ---- .0060B .0045 +.0040 .0005 420 ---- .0045B ---- .0045B .0035 +.0030 .0005 425 ---- .0030B ---- .0030B .0025 +.0020 .0005 430 ---- .0020B ---- .0020B .0020 +.0015 .0005 435 ---- .0015B ---- .0015B .0015 +.0010 .0005 440 ---- .0010B ---- .0010B .0010 +.0005 .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- .0025A .0025A .0010 -.0020 .0030 305 ---- ---- .0030A .0030A .0015 -.0030 .0045 310 ---- ---- .0030A .0030A .0020 -.0045 .0065 10 315 ---- ---- .0030A .0030A .0025 -.0075 .0100 320 ---- ---- .0045A .0045A .0035 -.0115 .0150 325 ---- ---- .0060A .0060A .0050 -.0175 .0225 330 ---- ---- .0075A .0075A .0070 -.0265 .0335 335 ---- .0485B .0100A .0485B .0095 -.0385 .0480 340 ---- .0685B .0135A .0685B .0135 -.0540 .0675 345 ---- .0930B .0185A .0930B .0190 -.0735 .0925 1 350 ---- ---- .0260A .0260A .0270 -.0955 .1225 355 .0450 .0450 .0360A .0360A .0385 -.1190 10 .1575 7 360 ---- ---- .0500A .0500A .0535 -.1430 .1965 365 ---- ---- .0680A .0680A .0725 -.1665 .2390 370 ---- ---- .0905A .0905A .0965 -.1875 .2840 375 ---- ---- .1180A .1180A .1250 -.2050 .3300 380 ---- ---- .1495A .1495A .1585 -.2195 .3780 385 ---- ---- .1855A .1855A .1960 -.2300 .4260 390 ---- ---- .2250A .2250A .2370 -.2380 .4750 395 ---- ---- .2725A .2725A .2805 -.2440 .5245 400 ---- ---- .3110A .3110A .3255 -.2480 .5735 405 ---- ---- ---- ---- .3720 -.2515 .6235 410 ---- ---- ---- ---- .4195 -.2535 .6730 415 ---- ---- ---- ---- .4675 -.2555 .7230 420 ---- ---- .5000A .5000A .5165 -.2565 .7730 425 ---- ---- ---- ---- .5655 -.2575 .8230 430 ---- ---- .5980A .5980A .6150 -.2580 .8730 435 ---- ---- ---- ---- .6645 -.2585 .9230 440 ---- ---- ---- ---- .7140 -.2590 .9730 445 ---- ---- ---- ---- .7640 -.2590 1.0230 450 ---- ---- ---- ---- .8135 -.2595 1.0730 455 ---- ---- ---- ---- .8635 -.2595 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 18 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3235 +.2570 1.0665 240 ---- ---- ---- ---- 1.2735 +.2570 1.0165 245 ---- ---- ---- ---- 1.2235 +.2570 .9665 250 ---- ---- ---- ---- 1.1735 +.2570 .9165 255 ---- ---- ---- ---- 1.1235 +.2570 .8665 260 ---- ---- ---- ---- 1.0735 +.2570 .8165 265 ---- ---- ---- ---- 1.0235 +.2570 .7665 270 ---- ---- ---- ---- .9735 +.2570 .7165 275 ---- ---- ---- ---- .9235 +.2565 .6670 280 ---- ---- ---- ---- .8740 +.2565 .6175 285 ---- ---- ---- ---- .8240 +.2560 .5680 290 ---- ---- ---- ---- .7745 +.2550 .5195 295 ---- ---- ---- ---- .7250 +.2540 .4710 300 ---- .5950B ---- .5950B .6760 +.2525 .4235 305 ---- ---- ---- ---- .6270 +.2500 .3770 310 ---- .5965B ---- .5965B .5780 +.2465 .3315 315 ---- ---- ---- ---- .5300 +.2420 .2880 320 ---- .5000B ---- .5000B .4820 +.2355 .2465 325 ---- ---- ---- ---- .4350 +.2275 .2075 3 330 ---- .4065B ---- .4065B .3890 +.2175 .1715 1 335 ---- .2590B .1350A .1350A .3440 +.2045 .1395 340 ---- .3180B .1075A .1075A .3010 +.1900 .1110 345 ---- .2260B .0840A .0840A .2600 +.1730 .0870 10 350 ---- .2370B .0650A .0650A .2215 +.1540 .0675 355 ---- .2005B .0495A .0495A .1860 +.1345 .0515 360 ---- .1675B .0375A .0375A .1540 +.1155 .0385 365 .0760 .1385B .0285A .1380B .1255 +.0965 10 .0290 370 ---- .1130B ---- .1120B .1010 +.0795 .0215 375 ---- .0910B ---- .0905B .0805 +.0645 .0160 380 ---- .0725B ---- .0720B .0630 +.0510 .0120 385 ---- .0575B ---- .0575B .0495 +.0405 .0090 390 ---- .0450B ---- .0445B .0385 +.0320 .0065 395 ---- .0355B ---- .0355B .0300 +.0250 .0050 400 ---- .0280B ---- .0280B .0230 +.0190 .0040 405 ---- .0220B ---- .0215B .0180 +.0150 .0030 410 ---- .0175B ---- .0175B .0140 +.0120 .0020 415 ---- .0135B ---- .0135B .0105 +.0090 .0015 420 ---- .0110B ---- .0110B .0085 +.0070 .0015 425 ---- .0085B ---- .0085B .0065 +.0055 .0010 430 ---- .0070B ---- .0065B .0050 +.0040 .0010 435 ---- .0055B ---- .0050B .0040 +.0035 .0005 440 ---- .0040B ---- .0040B .0030 +.0025 .0005 445 ---- .0030B ---- .0030B .0025 +.0020 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- .0030A .0030A .0020 -.0015 .0035 295 ---- ---- .0035A .0035A .0025 -.0030 .0055 300 ---- ---- .0045A .0045A .0035 -.0045 .0080 305 ---- ---- .0055A .0055A .0045 -.0065 .0110 15 15 310 ---- ---- .0065A .0065A .0055 -.0105 .0160 315 ---- ---- .0085A .0085A .0070 -.0150 .0220 320 ---- ---- .0105A .0105A .0095 -.0210 .0305 325 ---- ---- .0130A .0130A .0125 -.0290 .0415 330 ---- ---- .0165A .0165A .0160 -.0395 .0555 335 ---- ---- .0215A .0215A .0210 -.0520 .0730 340 .0275 .0950B .0275 .0285B .0280 -.0665 10 .0945 345 ---- ---- .0365A .0365A .0370 -.0835 .1205 350 ---- ---- .0475A .0475A .0485 -.1020 .1505 355 ---- ---- .0610A .0610A .0625 -.1220 .1845 360 ---- ---- .0780A .0780A .0805 -.1415 .2220 365 ---- ---- .0985A .0985A .1020 -.1600 .2620 370 ---- ---- .1230A .1230A .1275 -.1770 .3045 375 ---- ---- .1515A .1515A .1565 -.1925 .3490 380 ---- ---- .1830A .1830A .1895 -.2055 .3950 385 ---- ---- .2175A .2175A .2255 -.2160 .4415 390 ---- ---- .2555A .2555A .2645 -.2250 .4895 395 ---- ---- ---- ---- .3060 -.2315 .5375 400 ---- ---- .3375A .3375A .3490 -.2375 .5865 405 ---- ---- ---- ---- .3940 -.2415 .6355 410 ---- ---- ---- ---- .4395 -.2455 .6850 415 ---- ---- ---- ---- .4865 -.2480 .7345 420 ---- ---- .5200A .5200A .5340 -.2500 .7840 425 ---- ---- ---- ---- .5820 -.2520 .8340 430 ---- ---- .6160A .6160A .6305 -.2530 .8835 435 ---- ---- ---- ---- .6795 -.2540 .9335 440 ---- ---- .7135A .7135A .7285 -.2550 .9835 445 ---- ---- ---- ---- .7780 -.2555 1.0335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 15 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3235 +.2570 1.0665 240 ---- ---- ---- ---- 1.2735 +.2570 1.0165 245 ---- ---- ---- ---- 1.2235 +.2570 .9665 250 ---- ---- ---- ---- 1.1735 +.2570 .9165 255 ---- ---- ---- ---- 1.1235 +.2570 .8665 260 ---- ---- ---- ---- 1.0735 +.2570 .8165 265 ---- ---- ---- ---- 1.0235 +.2570 .7665 270 ---- ---- ---- ---- .9735 +.2570 .7165 275 ---- ---- ---- ---- .9235 +.2565 .6670 280 ---- ---- ---- ---- .8740 +.2565 .6175 285 ---- ---- ---- ---- .8245 +.2560 .5685 290 ---- ---- ---- ---- .7750 +.2550 .5200 295 ---- ---- ---- ---- .7255 +.2535 .4720 300 ---- .6250B ---- .6250B .6765 +.2520 .4245 305 ---- ---- ---- ---- .6275 +.2495 .3780 310 ---- .5965B ---- .5965B .5790 +.2460 .3330 315 ---- ---- ---- ---- .5305 +.2410 .2895 320 ---- .5005B ---- .5005B .4830 +.2345 .2485 325 ---- .2970B ---- .2415B .4365 +.2265 .2100 330 ---- .4075B ---- .4075B .3905 +.2165 .1740 335 ---- .3110B .1380A .1380A .3460 +.2040 .1420 340 ---- .3195B .1105A .1105A .3035 +.1895 .1140 345 ---- .2735B .0870A .0870A .2625 +.1725 .0900 350 ---- .2390B .0680A .0680A .2245 +.1545 .0700 355 ---- .2025B .0520A .0520A .1895 +.1355 .0540 360 ---- .1715B .0400A .0400A .1575 +.1165 .0410 365 ---- .1420B .0305A .0305A .1295 +.0985 .0310 370 ---- .1165B .0230A .0230A .1050 +.0815 .0235 375 ---- .0945B ---- .0945B .0840 +.0665 .0175 380 ---- .0760B ---- .0760B .0670 +.0540 .0130 385 ---- .0605B ---- .0605B .0525 +.0430 .0095 390 ---- .0480B ---- .0480B .0410 +.0340 .0070 395 ---- .0380B ---- .0380B .0320 +.0265 .0055 400 ---- .0300B ---- .0300B .0250 +.0210 .0040 405 ---- .0240B ---- .0240B .0195 +.0165 .0030 410 ---- .0190B ---- .0190B .0150 +.0130 .0020 415 ---- .0150B ---- .0150B .0120 +.0105 .0015 420 ---- .0120B ---- .0120B .0095 +.0085 .0010 425 ---- .0095B ---- .0095B .0070 +.0060 .0010 430 ---- .0075B ---- .0075B .0055 +.0050 .0005 435 ---- .0060B ---- .0060B .0045 +.0040 .0005 440 ---- .0045B ---- .0045B .0035 +.0030 .0005 445 ---- .0035B ---- .0035B .0025 +.0020 .0005 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 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- .0025A .0025A .0020 -.0010 .0030 290 ---- ---- .0035A .0035A .0025 -.0015 .0040 295 ---- ---- .0040A .0040A .0030 -.0030 .0060 300 ---- ---- .0045A .0045A .0040 -.0050 .0090 305 ---- ---- .0060A .0060A .0050 -.0075 .0125 310 ---- ---- .0075A .0075A .0065 -.0110 .0175 315 ---- ---- .0090A .0090A .0080 -.0160 .0240 320 ---- ---- .0115A .0115A .0105 -.0220 .0325 325 ---- ---- .0140A .0140A .0135 -.0300 .0435 330 ---- ---- .0180A .0180A .0180 -.0400 .0580 335 ---- .0765B .0230A .0230A .0230 -.0530 .0760 340 ---- .0990B .0300A .0985B .0305 -.0670 .0975 345 ---- .1240B .0390A .1240B .0395 -.0840 .1235 350 ---- .1540B .0500A .1540B .0515 -.1020 .1535 355 ---- ---- .0640A .0640A .0660 -.1210 .1870 360 ---- ---- .0810A .0810A .0845 -.1395 .2240 365 ---- ---- .1020A .1020A .1060 -.1580 .2640 370 ---- ---- .1260A .1260A .1315 -.1750 .3065 375 ---- ---- .1535A .1535A .1605 -.1900 .3505 380 ---- ---- .1850A .1850A .1930 -.2030 .3960 385 ---- ---- .2195A .2195A .2285 -.2140 .4425 390 ---- ---- .2570A .2570A .2670 -.2230 .4900 395 ---- ---- .3025A .3025A .3080 -.2300 .5380 400 ---- ---- .3390A .3390A .3510 -.2355 .5865 405 ---- ---- .4360A .4360A .3955 -.2400 .6355 410 ---- ---- .4825A .4825A .4410 -.2435 .6845 415 ---- ---- ---- ---- .4875 -.2465 .7340 420 ---- ---- .5205A .5205A .5350 -.2490 .7840 425 ---- ---- ---- ---- .5825 -.2510 .8335 430 ---- ---- .6165A .6165A .6310 -.2525 .8835 435 ---- ---- ---- ---- .6800 -.2535 .9335 440 ---- ---- .7135A .7135A .7290 -.2545 .9835 445 ---- ---- ---- ---- .7780 -.2555 1.0335 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3735 +.2570 1.1165 235 ---- ---- ---- ---- 1.3235 +.2570 1.0665 240 ---- ---- ---- ---- 1.2735 +.2570 1.0165 245 ---- ---- ---- ---- 1.2235 +.2570 .9665 250 ---- ---- ---- ---- 1.1735 +.2570 .9165 255 ---- ---- ---- ---- 1.1235 +.2570 .8665 260 ---- ---- ---- ---- 1.0735 +.2570 .8165 265 ---- ---- ---- ---- 1.0235 +.2570 .7665 270 ---- ---- ---- ---- .9735 +.2570 .7165 275 ---- ---- ---- ---- .9235 +.2570 .6665 280 ---- ---- ---- ---- .8735 +.2565 .6170 285 ---- ---- ---- ---- .8240 +.2565 .5675 290 ---- ---- ---- ---- .7740 +.2555 .5185 295 ---- ---- ---- ---- .7245 +.2545 .4700 300 ---- .5650B ---- .5650B .6750 +.2525 .4225 305 ---- ---- ---- ---- .6260 +.2505 .3755 310 ---- .5960B ---- .5960B .5770 +.2475 .3295 315 ---- ---- ---- ---- .5290 +.2435 .2855 320 ---- .4990B ---- .4990B .4810 +.2375 .2435 325 ---- .2725B .2035A .2035A .4335 +.2295 .2040 330 ---- .4050B ---- .4050B .3875 +.2195 .1680 335 ---- .2945B .1305A .1305A .3420 +.2070 .1350 340 ---- .3150B .1030A .1030A .2985 +.1920 .1065 345 ---- .2680B .0795A .0795A .2570 +.1745 .0825 350 ---- .2330B .0605A .0605A .2180 +.1555 .0625 355 ---- .1960B .0455A .0455A .1820 +.1350 .0470 1 360 ---- .1625B .0340A .0340A .1495 +.1150 .0345 365 ---- .1340B ---- .1340B .1210 +.0955 .0255 370 ---- .1085B ---- .1080B .0965 +.0780 .0185 2 375 ---- .0865B ---- .0865B .0760 +.0625 .0135 380 ---- .0685B ---- .0680B .0590 +.0490 .0100 385 ---- .0535B ---- .0535B .0455 +.0380 .0075 390 ---- .0420B ---- .0420B .0350 +.0295 .0055 395 ---- .0325B ---- .0325B .0270 +.0230 .0040 400 ---- .0255B ---- .0255B .0210 +.0180 .0030 405 ---- .0200B ---- .0200B .0160 +.0135 .0025 410 ---- .0155B ---- .0155B .0125 +.0105 .0020 415 ---- .0125B ---- .0120B .0095 +.0080 .0015 420 ---- .0095B ---- .0095B .0070 +.0060 .0010 425 ---- .0075B ---- .0075B .0055 +.0045 .0010 430 ---- .0060B ---- .0060B .0040 +.0030 .0010 435 ---- .0045B ---- .0045B .0035 +.0030 .0005 440 ---- .0035B ---- .0035B .0025 +.0020 .0005 445 ---- .0025B ---- .0025B .0020 +.0015 .0005 450 ---- .0020B ---- .0020B .0015 +.0010 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- .0025A .0025A .0015 -.0015 .0030 295 ---- ---- .0030A .0030A .0020 -.0025 .0045 300 ---- ---- .0040A .0040A .0025 -.0040 .0065 305 ---- ---- .0045A .0045A .0035 -.0060 .0095 310 ---- ---- .0060A .0060A .0045 -.0090 .0135 1 315 ---- ---- .0075A .0075A .0060 -.0135 .0195 320 ---- ---- .0090A .0090A .0080 -.0195 .0275 325 ---- ---- .0115A .0115A .0110 -.0270 .0380 330 ---- ---- .0145A .0145A .0145 -.0370 .0515 1 335 ---- ---- .0190A .0190A .0190 -.0500 .0690 340 ---- .0910B .0250A .0910B .0255 -.0645 .0900 345 ---- .1165B .0330A .0330A .0340 -.0820 .1160 350 ---- .1475B .0435A .1475B .0450 -.1010 .1460 355 ---- ---- .0565A .0565A .0590 -.1210 .1800 360 ---- ---- .0735A .0735A .0765 -.1415 .2180 365 ---- ---- .0940A .0940A .0975 -.1610 .2585 370 ---- ---- .1180A .1180A .1230 -.1785 .3015 1 375 ---- ---- .1465A .1465A .1520 -.1945 .3465 380 ---- ---- .1780A .1780A .1855 -.2075 .3930 385 ---- ---- .2130A .2130A .2220 -.2185 .4405 390 ---- ---- .2515A .2515A .2615 -.2270 .4885 395 ---- ---- .2970A .2970A .3030 -.2340 .5370 400 ---- ---- .3350A .3350A .3470 -.2390 .5860 405 ---- ---- .4320A .4320A .3920 -.2430 .6350 410 ---- ---- ---- ---- .4380 -.2465 .6845 415 ---- ---- ---- ---- .4850 -.2495 .7345 420 ---- ---- .5190A .5190A .5330 -.2510 .7840 425 ---- ---- ---- ---- .5810 -.2530 .8340 430 ---- ---- .6150A .6150A .6300 -.2535 .8835 435 ---- ---- ---- ---- .6790 -.2545 .9335 440 ---- ---- .7130A .7130A .7280 -.2555 .9835 445 ---- ---- ---- ---- .7775 -.2560 1.0335 450 ---- ---- ---- ---- .8270 -.2565 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2735 ---- ---- 245 ---- ---- ---- ---- 1.2235 +.2570 .9665 250 ---- ---- ---- ---- 1.1735 +.2570 .9165 255 ---- ---- ---- ---- 1.1235 +.2570 .8665 260 ---- ---- ---- ---- 1.0735 +.2570 .8165 265 ---- ---- ---- ---- 1.0235 +.2570 .7665 270 ---- ---- ---- ---- .9735 +.2565 .7170 275 ---- ---- ---- ---- .9240 +.2565 .6675 280 ---- ---- ---- ---- .8740 +.2560 .6180 285 ---- ---- ---- ---- .8245 +.2550 .5695 290 ---- .6255B ---- .6255B .7755 +.2545 .5210 295 ---- ---- ---- ---- .7260 +.2525 .4735 300 ---- .6915B ---- .6915B .6770 +.2505 .4265 305 ---- ---- ---- ---- .6285 +.2480 .3805 310 ---- .5975B ---- .5975B .5800 +.2440 .3360 315 ---- .3065B ---- ---- .5325 +.2395 .2930 320 ---- .5025B ---- .5025B .4850 +.2325 .2525 325 ---- .3170B ---- .2405B .4390 +.2245 .2145 330 ---- .4105B ---- .4105B .3935 +.2140 .1795 335 ---- .3140B .1440A .1440A .3495 +.2015 .1480 340 ---- .3235B .1170A .1170A .3075 +.1875 .1200 345 ---- .2780B .0935A .0935A .2675 +.1710 .0965 350 ---- .2440B .0740A .0740A .2300 +.1540 .0760 355 ---- .2085B .0575A .0575A .1955 +.1360 .0595 360 ---- .1775B .0450A .0450A .1640 +.1180 .0460 365 ---- .1490B .0345A .0345A .1360 +.1010 .0350 370 ---- .1230B ---- .1230B .1120 +.0850 .0270 375 ---- .1010B ---- .1010B .0905 +.0700 .0205 380 ---- .0820B ---- .0820B .0730 +.0575 .0155 385 ---- .0665B ---- .0665B .0580 +.0460 .0120 390 ---- .0535B ---- .0535B .0460 +.0370 .0090 395 ---- .0425B ---- .0425B .0365 +.0295 .0070 400 ---- .0340B ---- .0340B .0290 +.0235 .0055 405 ---- .0275B ---- .0275B .0230 +.0190 .0040 410 ---- .0220B ---- .0220B .0180 +.0150 .0030 415 ---- .0175B ---- .0175B .0145 +.0120 .0025 420 ---- .0140B ---- .0140B .0115 +.0095 .0020 425 ---- .0115B ---- .0115B .0090 +.0075 .0015 430 ---- .0090B ---- .0090B .0070 +.0060 .0010 435 ---- .0075B ---- .0075B .0055 +.0045 .0010 440 ---- .0060B ---- .0060B .0045 +.0040 .0005 445 ---- .0045B ---- .0045B .0035 +.0030 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- .0020A .0005 ---- ---- 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 -.0005 .0020 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- .0035A .0035A .0025 -.0015 .0040 290 ---- ---- .0040A .0040A .0030 -.0025 .0055 295 ---- ---- .0045A .0045A .0040 -.0035 .0075 300 ---- ---- .0055A .0055A .0050 -.0060 .0110 305 ---- ---- .0070A .0070A .0060 -.0090 .0150 310 ---- ---- .0085A .0085A .0075 -.0125 .0200 315 ---- ---- .0105A .0105A .0100 -.0175 .0275 320 ---- ---- .0130A .0130A .0125 -.0240 .0365 325 ---- ---- .0165A .0165A .0160 -.0325 .0485 330 ---- .0640B .0210A .0640B .0210 -.0425 .0635 335 ---- .0825B .0265A .0825B .0270 -.0545 .0815 340 ---- .1050B .0340A .1050B .0345 -.0695 .1040 345 ---- ---- .0435A .0435A .0445 -.0850 .1295 350 ---- .1600B .0555A .0555A .0570 -.1025 .1595 355 ---- ---- .0700A .0700A .0725 -.1200 .1925 360 ---- ---- .0875A .0875A .0910 -.1380 .2290 365 ---- ---- .1080A .1080A .1130 -.1550 .2680 370 ---- ---- .1325A .1325A .1380 -.1720 .3100 375 ---- ---- .1600A .1600A .1670 -.1865 .3535 380 ---- ---- .1910A .1910A .1990 -.1995 .3985 385 ---- ---- .2250A .2250A .2340 -.2105 .4445 390 ---- ---- .2620A .2620A .2720 -.2200 .4920 395 ---- ---- .3070A .3070A .3125 -.2270 .5395 400 ---- ---- .3430A .3430A .3545 -.2335 .5880 405 ---- ---- .4400A .4400A .3985 -.2380 .6365 410 ---- ---- .4850A .4850A .4435 -.2420 .6855 415 ---- ---- ---- ---- .4900 -.2450 .7350 420 ---- ---- .5225A .5225A .5370 -.2475 .7845 425 ---- ---- ---- ---- .5845 -.2495 .8340 430 ---- ---- .6175A .6175A .6325 -.2510 .8835 435 ---- ---- ---- ---- .6810 -.2525 .9335 440 ---- ---- .7145A .7145A .7300 -.2535 .9835 445 ---- ---- ---- ---- .7790 -.2545 1.0335 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.4365 +.2595 3.1770 050 ---- ---- ---- ---- 3.1865 +.2595 2.9270 075 ---- ---- ---- ---- 2.9365 +.2595 2.6770 2 100 ---- ---- ---- ---- 2.6865 +.2595 2.4270 125 ---- ---- ---- ---- 2.4365 +.2595 2.1770 150 ---- ---- ---- ---- 2.1865 +.2595 1.9270 175 1.9030 1.9030 1.9030 1.9030 1.9365 +.2595 1 1.6770 1 200 ---- ---- ---- ---- 1.6865 +.2595 1.4270 220 ---- ---- ---- ---- 1.4865 +.2595 1.2270 225 ---- ---- ---- ---- 1.4365 +.2595 1.1770 230 ---- ---- ---- ---- 1.3865 +.2595 1.1270 235 ---- ---- ---- ---- 1.3365 +.2595 1.0770 240 ---- ---- ---- ---- 1.2865 +.2595 1.0270 245 ---- ---- ---- ---- 1.2365 +.2595 .9770 250 ---- ---- ---- ---- 1.1865 +.2595 .9270 255 ---- ---- ---- ---- 1.1365 +.2595 .8770 260 ---- ---- ---- ---- 1.0865 +.2595 .8270 265 ---- ---- ---- ---- 1.0370 +.2600 .7770 270 ---- ---- ---- ---- .9870 +.2595 .7275 275 ---- ---- ---- ---- .9370 +.2595 .6775 280 ---- ---- ---- ---- .8875 +.2595 .6280 285 ---- ---- ---- ---- .8375 +.2590 .5785 290 ---- ---- ---- ---- .7880 +.2585 .5295 295 ---- ---- ---- ---- .7385 +.2580 .4805 3 300 ---- .5495B ---- .5495B .6890 +.2570 .4320 4 305 ---- ---- ---- ---- .6395 +.2550 .3845 1 1 308 ---- ---- ---- ---- .6100 +.2535 .3565 2 309 ---- ---- ---- ---- .6005 +.2535 .3470 310 ---- .6090B ---- .6090B .5905 +.2525 .3380 3 311 ---- ---- ---- ---- .5805 +.2515 .3290 312 ---- ---- ---- ---- .5710 +.2510 .3200 313 ---- ---- ---- ---- .5610 +.2500 .3110 314 ---- ---- ---- ---- .5510 +.2490 .3020 315 ---- ---- ---- ---- .5415 +.2485 .2930 1 1 316 ---- ---- ---- ---- .5315 +.2470 .2845 2 317 ---- ---- ---- ---- .5220 +.2465 .2755 318 ---- ---- ---- ---- .5120 +.2450 .2670 319 ---- ---- ---- ---- .5025 +.2440 .2585 320 ---- .5120B ---- .5120B .4930 +.2430 .2500 7 15 321 ---- ---- ---- ---- .4830 +.2410 .2420 322 ---- .2400B ---- .2400B .4735 +.2400 .2335 2 323 ---- .2390B ---- .2390B .4640 +.2385 .2255 324 ---- .2430B ---- .2325B .4545 +.2370 .2175 2 325 ---- .2405B .2090A .2090A .4450 +.2355 .2095 1 1 326 ---- .2415B ---- .2345B .4355 +.2335 .2020 327 ---- .2480B .1940A .1940A .4260 +.2315 .1945 328 ---- .2555B ---- .2500B .4165 +.2295 .1870 329 ---- .2475B ---- .2470B .4070 +.2275 .1795 15 330 .3785 .4165B .3785 .4165B .3980 +.2255 1 .1725 10 331 ---- .2445B ---- .2445B .3885 +.2230 .1655 50 332 ---- .2455B ---- .2425B .3795 +.2210 .1585 333 ---- .2835B .1470A .1470A .3705 +.2190 .1515 40 334 ---- .2750B .1400A .1400A .3610 +.2160 .1450 10 335 ---- .2665B .1335A .1335A .3520 +.2135 .1385 50 428 336 ---- .2580B .1275A .1275A .3430 +.2110 .1320 40 337 ---- .2545B .1215A .1215A .3340 +.2080 .1260 39 338 ---- .2525B .1155A .1155A .3255 +.2055 .1200 339 ---- .2510B .1100A .1100A .3165 +.2020 .1145 3 340 .1580 .3255B .1045A .3255B .3080 +.1990 11 .1090 106 803 341 ---- .2590B .0995A .0995A .2990 +.1955 .1035 13 342 ---- .2685B .0945A .0945A .2905 +.1920 .0985 10 343 ---- .2710B .0895A .0895A .2820 +.1880 .0940 54 344 .1360 .2735B .0850A .1265A .2735 +.1845 6 .0890 37 345 .2300 .2780 .0805A .2780 .2650 +.1805 12 .0845 1 435 346 ---- .2680B .0765A .0765A .2570 +.1770 .0800 10 347 ---- .2600B .0725A .0725A .2490 +.1730 .0760 5 21 348 .1130 .2515B .0685A .1035A .2410 +.1695 6 .0715 10 4 349 ---- .2435B .0645A .0645A .2330 +.1650 .0680 21 350 .1000 .2415B .0610A .2415B .2250 +.1610 44 .0640 23 586 351 ---- .2275B .0575A .0575A .2175 +.1570 .0605 1 17 352 ---- .2205B .0545A .0545A .2100 +.1530 .0570 26 353 ---- .2180B .0515A .0515A .2025 +.1490 .0535 20 354 ---- .2110B .0485A .0485A .1955 +.1450 .0505 36 355 .1250 .2035B .0455A .1185A .1885 +.1410 2 .0475 1 510 356 .1580 .1965B .0430A .1665A .1810 +.1365 2 .0445 1 232 357 .1585 .1890B .0405A .1685A .1740 +.1320 4 .0420 14 358 .1550 .1825B .0380A .1535A .1675 +.1280 1 .0395 30 359 ---- .1755B .0360A .0360A .1605 +.1230 .0375 49 360 .0650 .1690B .0335A .1690B .1540 +.1190 275 .0350 11 794 361 .1325 .1625B .0315A .1145A .1480 +.1150 1 .0330 23 362 ---- .1560B .0300A .0300A .1420 +.1110 .0310 24 363 ---- .1500B .0280A .0280A .1360 +.1070 .0290 30 364 .0830 .1440B .0265A .1440B .1305 +.1030 5 .0275 53 365 .0785 .1385B .0250A .1295A .1250 +.0995 274 .0255 1 550 366 ---- .1325B .0235A .0235A .1195 +.0955 .0240 10 367 .0870 .1270B .0220A .1270B .1145 +.0920 10 .0225 36 368 .0520 .1215B .0205A .1075A .1095 +.0885 168 .0210 28 369 ---- .1165B .0195A .0195A .1045 +.0845 .0200 11 370 .0370 .1115B .0370 .1040A .0995 +.0810 293 .0185 1911 371 ---- .1065B .0170A .0170A .0950 +.0775 2 .0175 6 372 .0900 .1020B .0160A .1020B .0905 +.0740 10 .0165 83 373 ---- .0975B ---- .0975B .0860 +.0705 .0155 14 374 .0875 .0930B .0875 .0930B .0815 +.0670 1 .0145 117 375 .0340 .0890B .0335 .0825A .0775 +.0640 138 .0135 1 1416 376 .0860 .0860 .0860 .0840A .0735 +.0610 1 .0125 24 377 ---- .0810B ---- .0810B .0700 +.0580 .0120 35 378 ---- .0770B ---- .0770B .0665 +.0555 15 .0110 1 54 379 ---- .0735B ---- .0735B .0630 +.0525 .0105 28 380 .0250 .0700B .0250 .0700B .0595 +.0500 365 .0095 1 1516 381 ---- .0665B ---- .0665B .0565 +.0475 .0090 72 382 ---- .0635B ---- .0635B .0535 +.0450 .0085 101 383 ---- .0605B ---- .0605B .0510 +.0430 .0080 85 384 .0495 .0575B .0495 .0465A .0485 +.0410 1 .0075 1744 385 .0190 .0545B .0190 .0545B .0460 +.0390 152 .0070 228 389 386 ---- .0520B ---- .0520B .0435 +.0370 .0065 46 387 .0415 .0495B .0415 .0395A .0410 +.0350 1 .0060 226 388 ---- .0470B ---- .0470B .0390 +.0335 .0055 26 389 ---- .0445B ---- .0445B .0370 +.0320 .0050 49 390 .0275 .0420B .0270 .0420B .0350 +.0300 26 .0050 2 2156 395 .0230 .0330B .0230 .0215A .0270 +.0235 129 .0035 168 400 .0140 .0255B .0140 .0255B .0205 +.0180 554 .0025 2 1748 405 .0120 .0200B .0120 .0200B .0155 +.0135 27 .0020 45 410 ---- .0155B ---- .0155B .0120 +.0105 200 .0015 1180 415 .0015 .0120B .0015 .0120B .0090 +.0080 2 .0010 490 420 .0015 .0095B .0015 .0095B .0070 +.0060 16 .0010 11 170 425 .0010 .0075B .0010 .0075B .0055 +.0050 1 .0005 960 430 .0010 .0055B .0010 .0055B .0040 +.0035 1 .0005 315 435 ---- .0045B ---- .0045B .0030 +.0025 .0005 23 440 ---- .0035B ---- .0035B .0025 +.0020 .0005 41 445 ---- .0025B ---- .0025B .0020 +.0015 .0005 105 450 .0015 .0020B .0010 .0020B .0015 +.0010 15 .0005 1139 455 ---- .0015B ---- .0015B .0010 +.0005 .0005 2 460 ---- .0010B ---- .0010B .0010 +.0005 .0005 3 465 ---- .0010B ---- .0010B .0010 +.0005 .0005 8 470 .0020 .0020 .0020 .0020 .0005 UNCH 1 .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.4235 +.2570 3.1665 050 ---- ---- ---- ---- 3.1735 +.2570 2.9165 075 ---- ---- ---- ---- 2.9235 +.2570 2.6665 100 ---- ---- ---- ---- 2.6735 +.2570 2.4165 125 ---- ---- ---- ---- 2.4235 +.2570 2.1665 150 ---- ---- ---- ---- 2.1735 +.2570 1.9165 175 ---- ---- ---- ---- 1.9235 +.2570 1.6665 200 ---- ---- ---- ---- 1.6735 +.2570 1.4165 220 ---- ---- ---- ---- 1.4735 +.2570 1.2165 225 ---- ---- ---- ---- 1.4235 +.2570 1.1665 230 ---- ---- ---- ---- 1.3735 +.2565 1.1170 235 ---- ---- ---- ---- 1.3235 +.2565 1.0670 240 ---- ---- ---- ---- 1.2735 +.2560 1.0175 245 ---- ---- ---- ---- 1.2235 +.2555 .9680 250 ---- ---- ---- ---- 1.1735 +.2550 .9185 255 ---- ---- ---- ---- 1.1240 +.2545 .8695 260 ---- ---- ---- ---- 1.0745 +.2540 .8205 265 ---- ---- ---- ---- 1.0250 +.2530 .7720 270 ---- .8800B ---- .8800B .9760 +.2525 .7235 275 ---- ---- ---- ---- .9270 +.2515 .6755 280 ---- .8975B ---- .8975B .8780 +.2495 .6285 285 ---- ---- ---- ---- .8300 +.2485 .5815 290 ---- .8005B ---- .8005B .7815 +.2455 .5360 295 ---- ---- ---- ---- .7340 +.2430 .4910 300 ---- .7055B ---- .7055B .6870 +.2395 .4475 305 ---- ---- ---- ---- .6405 +.2350 .4055 1 308 ---- .3980B ---- .3980B .6130 +.2320 .3810 309 ---- .4005B ---- .3920B .6040 +.2310 .3730 310 ---- .6125B ---- .6125B .5950 +.2300 .3650 311 ---- .3985B ---- .3915B .5855 +.2285 .3570 312 ---- .4050B ---- .4050B .5765 +.2270 .3495 313 ---- .4110B ---- .4095B .5675 +.2260 .3415 1 314 ---- .4040B ---- .4035B .5585 +.2245 .3340 315 ---- .4095B ---- .4095B .5500 +.2235 .3265 316 ---- .4095B ---- .4075B .5410 +.2220 .3190 317 ---- .4145B ---- .4045B .5320 +.2205 .3115 318 ---- .4115B ---- .4115B .5235 +.2195 .3040 319 ---- .4095B ---- .4095B .5145 +.2180 .2965 1 320 ---- .5230B ---- .5230B .5060 +.2165 .2895 321 ---- .4195B ---- .4170B .4970 +.2145 .2825 322 ---- .4180B ---- .4165B .4885 +.2130 .2755 323 ---- .4275B ---- .4250B .4800 +.2115 .2685 324 ---- .4260B ---- .4260B .4715 +.2100 .2615 325 ---- .4290B ---- .4290B .4630 +.2080 .2550 1 326 ---- .4360B ---- .4330B .4545 +.2060 .2485 327 ---- .4355B ---- .4310B .4465 +.2045 .2420 328 ---- .4370B ---- .4370B .4380 +.2025 .2355 1 329 ---- .4360B .2265A .2265A .4295 +.2005 .2290 13 330 ---- .4380B .2195A .2195A .4215 +.1985 .2230 331 ---- .4250B .2135A .2135A .4135 +.1970 .2165 332 ---- .4160B .2075A .2075A .4055 +.1950 .2105 333 ---- .4080B .2015A .2015A .3975 +.1930 .2045 334 ---- .4005B .1960A .1960A .3895 +.1905 .1990 10 335 ---- .3925B .1905A .1905A .3815 +.1880 .1935 12 336 ---- .3845B .1850A .1850A .3740 +.1865 .1875 337 ---- .3765B .1795A .1795A .3660 +.1835 .1825 1 338 ---- .3690B .1745A .1745A .3585 +.1815 .1770 9 9 339 ---- .3610B .1690A .1690A .3510 +.1790 .1720 340 ---- .3590B .1640A .1640A .3435 +.1765 .1670 6 341 ---- .3465B .1590A .1590A .3360 +.1740 .1620 342 ---- .3440B .1545A .1545A .3290 +.1720 .1570 6 343 ---- .3365B .1495A .1495A .3215 +.1690 .1525 1 344 ---- .3290B .1450A .1450A .3145 +.1665 .1480 3 345 ---- .3220B .1405A .1405A .3075 +.1640 .1435 12 346 ---- .3150B .1360A .1360A .3005 +.1615 .1390 13 347 ---- .3080B .1320A .1320A .2935 +.1590 .1345 14 14 348 ---- .3010B .1275A .1275A .2870 +.1570 .1300 15 349 ---- .2940B .1235A .1235A .2800 +.1540 .1260 350 ---- .2870B .1195A .1195A .2735 +.1515 .1220 56 351 .1615 .2805B .1155A .2805B .2670 +.1490 10 .1180 352 ---- .2740B .1120A .1120A .2605 +.1465 .1140 353 .1640 .2675B .1085A .1615A .2545 +.1440 10 .1105 354 ---- .2610B .1050A .1050A .2480 +.1410 .1070 355 .2060 .2545B .1015A .2545B .2420 +.1385 1 .1035 49 356 ---- .2485B .0980A .0980A .2360 +.1360 .1000 357 ---- .2425B .0945A .0945A .2300 +.1335 .0965 358 ---- .2370B .0915A .0915A .2245 +.1310 .0935 359 .1670 .2310B .0885A .1830A .2185 +.1280 25 .0905 360 .1635 .2250B .0855A .2250B .2130 +.1255 10 .0875 556 361 ---- .2195B .0825A .0825A .2075 +.1230 .0845 1 362 ---- .2140B .0800A .0800A .2020 +.1205 .0815 363 ---- .2085B .0770A .0770A .1970 +.1185 .0785 364 ---- .2030B .0745A .0745A .1915 +.1155 .0760 10 365 ---- .1975B .0720A .0720A .1865 +.1130 1 .0735 4 366 ---- .1925B .0695A .0695A .1815 +.1105 .0710 10 367 ---- .1875B .0670A .0670A .1765 +.1080 .0685 1 368 ---- .1825B .0650A .0650A .1715 +.1055 .0660 10 369 ---- .1775B .0625A .0625A .1670 +.1035 .0635 370 .1450 .1725B .0605A .1335A .1625 +.1010 2 .0615 17 371 ---- .1680B .0585A .0585A .1575 +.0980 .0595 21 372 ---- .1635B .0565A .0565A .1535 +.0965 .0570 375 .1175 .1500B .0510A .1145A .1405 +.0890 775 .0515 627 380 .0985 .1300B .0425A .1300B .1210 +.0780 28 .0430 1 93 385 .0570 .1120B .0570 .1120B .1040 +.0685 7 .0355 21 390 .0440 .0960B .0440 .0960B .0885 +.0590 18 .0295 82 395 .0370 .0825B .0370 .0825B .0755 +.0510 1 .0245 1 400 .0310 .0705B .0310 .0705B .0640 +.0435 490 .0205 1 1752 405 ---- .0600B ---- .0600B .0540 +.0370 1 .0170 31 410 .0230 .0510B .0230 .0225A .0460 +.0320 27 .0140 1 41 415 .0185 .0435B .0185 .0435B .0385 +.0270 10 .0115 420 .0155 .0370B .0155 .0370B .0325 +.0230 58 .0095 17 425 .0270 .0310B .0270 .0310B .0275 +.0195 772 .0080 7 430 ---- .0265B ---- .0265B .0235 +.0170 .0065 41 435 ---- .0225B ---- .0225B .0200 +.0145 .0055 1 440 ---- .0190B ---- .0190B .0170 +.0120 .0050 12 445 ---- .0165B ---- .0165B .0145 +.0105 .0040 1 450 .0110 .0140B .0110 .0140B .0130 +.0095 5 .0035 3 1192 455 ---- .0120B ---- .0120B .0110 +.0080 3 .0030 460 .0095 .0105B .0095 .0105B .0095 +.0070 1 .0025 12 465 ---- .0090B ---- .0090B .0085 +.0060 1 .0025 470 ---- .0080B ---- .0080B .0075 +.0055 2 .0020 8 475 .0060 .0070B .0060 .0070B .0065 +.0045 1 .0020 17 480 ---- .0060B ---- .0060B .0060 +.0045 .0015 15 485 ---- .0050B ---- .0050B .0050 +.0035 .0015 490 ---- .0045B ---- .0045B .0045 +.0030 .0015 31 495 ---- .0040B ---- .0040B .0040 +.0030 .0010 500 ---- .0035B ---- .0035B .0035 +.0025 4 .0010 8 505 ---- .0030B ---- .0030B .0035 +.0025 .0010 510 ---- .0025B ---- .0025B .0030 +.0020 .0010 515 ---- .0025B ---- .0020B .0025 +.0015 .0010 520 ---- .0020B ---- .0020B .0025 +.0015 .0010 525 ---- .0015B ---- .0015B .0025 +.0020 .0005 10 530 ---- .0015B ---- .0015B .0020 +.0015 .0005 2 535 ---- .0010B ---- .0010B .0020 +.0015 .0005 540 ---- .0010B ---- .0010B .0015 +.0010 .0005 545 ---- ---- ---- ---- .0015 +.0010 .0005 550 ---- ---- ---- ---- .0015 +.0010 .0005 16 555 ---- ---- ---- ---- .0015 +.0010 .0005 560 ---- ---- ---- ---- .0015 +.0010 .0005 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.4235 +.2570 3.1665 050 ---- ---- ---- ---- 3.1735 +.2570 2.9165 075 ---- ---- ---- ---- 2.9235 +.2570 2.6665 100 ---- ---- ---- ---- 2.6735 +.2570 2.4165 125 ---- ---- ---- ---- 2.4235 +.2570 2.1665 150 ---- ---- ---- ---- 2.1735 +.2570 1.9165 175 ---- ---- ---- ---- 1.9235 +.2570 1.6665 200 ---- ---- ---- ---- 1.6735 +.2570 1.4165 220 ---- ---- ---- ---- 1.4735 +.2560 1.2175 225 ---- ---- ---- ---- 1.4235 +.2555 1.1680 230 ---- ---- ---- ---- 1.3735 +.2550 1.1185 235 ---- ---- ---- ---- 1.3240 +.2550 1.0690 240 ---- ---- ---- ---- 1.2745 +.2545 1.0200 245 ---- ---- ---- ---- 1.2255 +.2540 .9715 250 ---- 1.0380B ---- 1.0380B 1.1760 +.2535 .9225 255 ---- ---- ---- ---- 1.1270 +.2525 .8745 260 ---- 1.0975B ---- 1.0975B 1.0785 +.2520 .8265 265 ---- ---- ---- ---- 1.0300 +.2505 .7795 270 ---- 1.0005B ---- 1.0005B .9820 +.2495 .7325 275 ---- ---- ---- ---- .9340 +.2475 .6865 280 ---- .9045B ---- .9045B .8865 +.2450 .6415 285 ---- ---- ---- ---- .8395 +.2420 .5975 290 ---- .8105B ---- .8105B .7930 +.2390 .5540 295 ---- ---- ---- ---- .7470 +.2345 .5125 300 ---- .7190B ---- .7190B .7020 +.2300 .4720 305 ---- .5030B ---- .5030B .6580 +.2255 .4325 310 ---- .6310B ---- .6310B .6145 +.2195 .3950 1 315 ---- .5260B ---- .5255B .5720 +.2130 .3590 316 ---- .5290B ---- .5290B .5640 +.2120 .3520 317 ---- .5340B ---- .5340B .5555 +.2105 .3450 318 ---- .5345B ---- .5310B .5470 +.2090 .3380 319 ---- .5400B ---- .5345B .5390 +.2080 .3310 320 ---- .5465B ---- .5465B .5310 +.2065 .3245 3 321 ---- .5335B ---- .5335B .5225 +.2045 .3180 322 ---- .5255B ---- .5255B .5145 +.2035 .3110 323 ---- .5175B ---- .5175B .5065 +.2020 .3045 324 ---- .5090B ---- .5055B .4985 +.2005 .2980 325 ---- .5010B ---- .4975B .4905 +.1985 .2920 1 326 ---- .4930B ---- .4930B .4825 +.1970 .2855 327 ---- .4850B .2785A .2785A .4745 +.1950 .2795 328 ---- .4770B .2705A .2705A .4670 +.1935 .2735 329 ---- .4695B .2645A .2645A .4590 +.1915 .2675 330 ---- .4665B .2590A .2590A .4515 +.1895 .2620 331 ---- .4540B .2530A .2530A .4440 +.1880 .2560 332 ---- .4465B .2475A .2475A .4365 +.1860 .2505 333 ---- .4390B .2420A .2420A .4290 +.1840 .2450 334 ---- .4315B .2365A .2365A .4215 +.1820 .2395 335 ---- .4240B .2310A .2310A .4140 +.1800 .2340 10 10 336 ---- .4215B .2260A .2260A .4070 +.1785 .2285 337 ---- .4140B .2205A .2205A .4000 +.1770 .2230 338 ---- .4070B .2155A .2155A .3925 +.1745 .2180 1 339 ---- .4000B .2105A .2105A .3855 +.1730 .2125 340 ---- .3925B .2055A .2055A .3790 +.1715 .2075 18 341 ---- .3855B .2005A .2005A .3720 +.1690 .2030 8 342 ---- .3785B .1960A .1960A .3650 +.1665 .1985 343 ---- .3720B .1915A .1915A .3585 +.1645 .1940 344 .2835 .3650B .1865A .3650B .3515 +.1620 1 .1895 345 ---- .3580B .1820A .1820A .3450 +.1600 .1850 10 10 346 ---- .3515B .1775A .1775A .3385 +.1580 .1805 23 23 347 ---- .3450B .1735A .1735A .3320 +.1560 .1760 348 ---- .3385B .1690A .1690A .3255 +.1540 .1715 9 9 349 .2075 .3320B .1650A .3320B .3190 +.1515 8 .1675 350 .2035 .3255B .1610A .3255B .3125 +.1495 5 .1630 10 351 ---- .3195B .1570A .1570A .3065 +.1475 .1590 352 ---- .3130B .1530A .1530A .3005 +.1455 .1550 353 ---- .3070B .1490A .1490A .2945 +.1435 .1510 354 ---- .3010B .1455A .1455A .2885 +.1415 .1470 355 ---- .2950B .1415A .1415A .2830 +.1395 .1435 356 ---- .2890B .1380A .1380A .2770 +.1375 .1395 357 ---- .2835B .1345A .1345A .2715 +.1355 .1360 358 ---- .2780B .1310A .1310A .2660 +.1335 .1325 359 ---- .2720B .1275A .1275A .2605 +.1310 .1295 360 ---- .2665B .1245A .1245A .2550 +.1290 .1260 361 ---- .2610B .1210A .1210A .2495 +.1265 .1230 362 ---- .2560B .1180A .1180A .2445 +.1250 .1195 363 ---- .2505B .1150A .1150A .2390 +.1225 .1165 364 ---- .2450B .1120A .1120A .2340 +.1205 .1135 365 .1850 .2400B .1090A .2400B .2290 +.1185 111 .1105 366 ---- .2350B .1060A .1060A .2235 +.1160 .1075 367 ---- .2300B .1035A .1035A .2190 +.1140 .1050 368 ---- .2250B .1005A .1005A .2140 +.1120 .1020 369 ---- .2200B .0980A .0980A .2095 +.1100 .0995 370 ---- .2155B .0955A .0955A .2045 +.1080 .0965 80 371 ---- .2105B .0930A .0930A .2000 +.1060 .0940 372 ---- .2060B .0905A .0905A .1955 +.1040 .0915 375 .1775 .1930B .0835A .1750A .1830 +.0985 1 .0845 15 380 ---- .1720B .0730A .0730A .1630 +.0895 .0735 40 385 ---- .1530B .0635A .0635A .1450 +.0810 .0640 8 390 .1155 .1360B .1155 .1080A .1285 +.0730 2 .0555 11 395 ---- .1205B ---- .1205B .1140 +.0660 .0480 10 400 .0905 .1065B .0905 .0845A .1005 +.0590 1 .0415 30 405 .0495 .0940B .0495 .0940B .0885 +.0530 10 .0355 410 ---- .0830B ---- .0830B .0780 +.0470 .0310 1 415 .0640 .0730B .0640 .0730B .0685 +.0420 10 .0265 420 .0655 .0655 .0655 .0655 .0600 +.0370 4 .0230 10 425 ---- .0570B ---- .0570B .0530 +.0335 .0195 430 .0245 .0500B .0245 .0500B .0465 +.0295 10 .0170 435 ---- .0440B ---- .0440B .0410 +.0265 .0145 440 .0220 .0390B .0220 .0390B .0360 +.0235 10 .0125 60 445 ---- .0345B ---- .0345B .0320 +.0210 .0110 10 450 .0275 .0300B .0275 .0300B .0280 +.0185 18 .0095 12 455 ---- .0265B ---- .0265B .0250 +.0165 .0085 10 460 ---- .0235B ---- .0235B .0220 +.0145 .0075 465 ---- .0210B ---- .0210B .0195 +.0130 .0065 470 .0180 .0185B .0180 .0185B .0175 +.0115 1 .0060 475 ---- .0165B ---- .0165B .0155 +.0105 .0050 480 ---- .0145B ---- .0145B .0140 +.0095 .0045 485 ---- .0130B ---- .0130B .0125 +.0085 .0040 490 ---- .0115B ---- .0115B .0110 +.0070 .0040 25 495 ---- .0105B ---- .0105B .0100 +.0065 .0035 500 ---- .0095B ---- .0095B .0090 +.0060 .0030 2 505 ---- .0085B ---- .0085B .0085 +.0055 .0030 510 ---- .0075B ---- .0075B .0075 +.0050 .0025 13 515 ---- .0070B ---- .0070B .0070 +.0045 .0025 520 ---- .0065B ---- .0065B .0065 +.0040 .0025 525 ---- .0055B ---- .0055B .0060 +.0040 .0020 530 ---- .0050B ---- .0050B .0055 +.0035 .0020 535 ---- .0045B ---- .0045B .0050 +.0030 .0020 540 ---- .0045B ---- .0045B .0050 +.0035 .0015 545 ---- .0040B ---- .0040B .0045 +.0030 .0015 550 ---- .0035B ---- .0035B .0040 +.0025 .0015 555 ---- .0035B ---- .0035B .0040 +.0025 .0015 560 ---- .0030B ---- .0030B .0035 +.0020 .0015 565 ---- .0025B ---- .0025B .0035 +.0020 .0015 570 ---- .0025B ---- .0025B .0030 +.0020 .0010 575 ---- .0020B ---- .0020B .0030 +.0020 .0010 580 ---- .0020B ---- .0020B .0030 +.0020 .0010 585 ---- .0015B ---- .0015B .0030 +.0020 .0010 2 600 ---- ---- ---- ---- .0025 +.0015 .0010 7 625 ---- ---- ---- ---- .0020 +.0010 .0010 650 ---- ---- ---- ---- .0015 +.0010 .0005 675 ---- ---- ---- ---- .0015 +.0010 .0005 1 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4235 +.2570 3.1665 050 ---- ---- ---- ---- 3.1735 +.2570 2.9165 075 ---- ---- ---- ---- 2.9235 +.2570 2.6665 100 ---- ---- ---- ---- 2.6735 +.2570 2.4165 125 ---- ---- ---- ---- 2.4235 +.2570 2.1665 150 ---- ---- ---- ---- 2.1735 +.2570 1.9165 175 ---- ---- ---- ---- 1.9235 +.2570 1.6665 200 ---- ---- ---- ---- 1.6735 +.2570 1.4165 220 ---- ---- ---- ---- 1.4735 +.2550 1.2185 225 ---- ---- ---- ---- 1.4240 +.2545 1.1695 230 ---- ---- ---- ---- 1.3745 +.2540 1.1205 235 ---- ---- ---- ---- 1.3255 +.2535 1.0720 240 ---- 1.1800B ---- 1.1800B 1.2765 +.2530 1.0235 245 ---- ---- ---- ---- 1.2275 +.2520 .9755 250 ---- 1.1980B ---- 1.1980B 1.1790 +.2510 .9280 255 ---- ---- ---- ---- 1.1310 +.2500 .8810 260 ---- 1.1010B ---- 1.1010B 1.0830 +.2485 .8345 265 ---- ---- ---- ---- 1.0350 +.2465 .7885 270 ---- 1.0055B ---- 1.0055B .9880 +.2445 .7435 275 ---- ---- ---- ---- .9410 +.2415 .6995 280 ---- .9120B ---- .9120B .8950 +.2390 .6560 285 ---- ---- ---- ---- .8490 +.2355 .6135 290 ---- .8210B ---- .8210B .8040 +.2320 .5720 295 ---- ---- ---- ---- .7600 +.2280 .5320 300 ---- .7325B ---- .7325B .7160 +.2230 .4930 305 ---- ---- ---- ---- .6735 +.2180 .4555 310 ---- .6475B ---- .6475B .6320 +.2125 .4195 315 ---- .4535B ---- .4535B .5910 +.2060 .3850 320 ---- .5665B ---- .5665B .5515 +.1990 .3525 4 325 ---- .4710B ---- .4710B .5135 +.1920 .3215 330 ---- .4900B .2900A .2900A .4765 +.1840 .2925 335 .3125 .4540B .2630A .4540B .4410 +.1760 10 .2650 1 340 ---- .4195B .2380A .2380A .4070 +.1670 .2400 2 75 345 .2770 .3865B .2150A .3865B .3745 +.1580 10 .2165 19 350 ---- .3550B .1940A .1940A .3435 +.1485 .1950 1 61 355 ---- .3255B .1745A .1745A .3145 +.1390 .1755 360 .2485 .2985B .1555A .2980B .2875 +.1300 1 .1575 15 365 ---- .2725B .1390A .1390A .2620 +.1210 .1410 370 ---- .2480B .1245A .1245A .2380 +.1120 .1260 973 375 ---- .2255B .1110A .1110A .2160 +.1035 52 .1125 21 1176 380 .1840 .2045B .1840 .2040B .1960 +.0955 1 .1005 10 13 385 ---- .1850B ---- .1850B .1770 +.0875 .0895 24 390 ---- .1675B ---- .1670B .1600 +.0805 .0795 810 395 ---- .1510B ---- .1510B .1445 +.0740 .0705 400 .1065 .1365B .1040 .1365B .1300 +.0675 39 .0625 9 2938 405 ---- .1230B ---- .1230B .1175 +.0620 .0555 410 ---- .1110B ---- .1110B .1055 +.0560 .0495 8 415 ---- .0995B ---- .0995B .0950 +.0515 .0435 7 420 ---- .0900B ---- .0900B .0850 +.0465 .0385 1001 425 .0570 .0805B .0570 .0805B .0765 +.0425 85 .0340 20 2089 430 ---- .0725B ---- .0725B .0685 +.0385 .0300 1 435 ---- .0655B ---- .0655B .0615 +.0350 .0265 18 440 ---- .0585B ---- .0585B .0555 +.0325 .0230 1601 445 .0315 .0525B .0315 .0525B .0495 +.0290 10 .0205 450 ---- .0475B ---- .0475B .0445 +.0265 .0180 4 2512 455 ---- .0425B ---- .0425B .0400 +.0240 .0160 2 460 ---- .0380B ---- .0380B .0360 +.0220 .0140 4 465 ---- .0345B ---- .0345B .0320 +.0195 .0125 1 470 ---- .0310B ---- .0310B .0290 +.0175 .0115 400 475 ---- .0275B ---- .0275B .0260 +.0155 .0105 965 480 .0215 .0250B .0215 .0250B .0235 +.0140 15 .0095 803 485 .0220 .0225B .0220 .0225B .0215 +.0125 1 .0090 490 .0200 .0205B .0200 .0205B .0195 +.0115 1 .0080 1 495 ---- .0185B ---- .0185B .0175 +.0100 .0075 500 .0150 .0165B .0150 .0165B .0160 +.0090 1 .0070 505 ---- .0150B ---- .0150B .0145 +.0080 .0065 510 ---- .0135B ---- .0135B .0135 +.0075 .0060 515 ---- .0125B ---- .0125B .0125 +.0070 .0055 520 ---- .0115B ---- .0115B .0115 +.0065 .0050 525 ---- .0105B ---- .0105B .0105 +.0055 .0050 530 ---- .0095B ---- .0095B .0100 +.0055 .0045 535 ---- .0090B ---- .0090B .0090 +.0045 .0045 540 .0050 .0080B .0050 .0080B .0085 +.0045 5 .0040 10 545 ---- .0075B ---- .0075B .0080 +.0040 .0040 550 ---- .0070B ---- .0070B .0075 +.0040 .0035 25 555 ---- .0065B ---- .0065B .0070 +.0035 .0035 560 ---- .0060B ---- .0060B .0065 +.0035 .0030 565 ---- .0055B ---- .0055B .0065 +.0035 .0030 570 ---- .0050B ---- .0050B .0060 +.0030 .0030 575 ---- .0045B ---- .0045B .0060 +.0035 .0025 580 ---- .0045B ---- .0045B .0055 +.0030 .0025 585 ---- .0040B ---- .0040B .0055 +.0030 .0025 600 ---- .0030B ---- .0030B .0045 +.0025 .0020 625 ---- .0020B ---- .0020B .0040 +.0025 .0015 3 650 ---- ---- ---- ---- .0035 +.0020 .0015 675 ---- ---- ---- ---- .0030 +.0020 .0010 700 ---- ---- ---- ---- .0025 +.0015 .0010 30 725 ---- ---- ---- ---- .0025 +.0015 .0010 750 ---- ---- ---- ---- .0025 +.0015 .0010 775 ---- ---- ---- ---- .0025 +.0015 .0010 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0020 +.0015 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4165 +.2530 3.1635 050 ---- ---- ---- ---- 3.1665 +.2530 2.9135 075 ---- ---- ---- ---- 2.9165 +.2530 2.6635 100 ---- ---- ---- ---- 2.6665 +.2530 2.4135 125 ---- ---- ---- ---- 2.4165 +.2530 2.1635 150 ---- ---- ---- ---- 2.1665 +.2530 1.9135 175 ---- ---- ---- ---- 1.9165 +.2530 1.6635 200 ---- ---- ---- ---- 1.6665 +.2525 1.4140 220 ---- ---- ---- ---- 1.4675 +.2500 1.2175 225 ---- ---- ---- ---- 1.4185 +.2500 1.1685 230 ---- ---- ---- ---- 1.3695 +.2490 1.1205 235 ---- ---- ---- ---- 1.3205 +.2480 1.0725 240 ---- 1.2905B ---- 1.2905B 1.2720 +.2470 1.0250 245 ---- ---- ---- ---- 1.2240 +.2455 .9785 250 ---- 1.1940B ---- 1.1940B 1.1760 +.2440 .9320 255 ---- ---- ---- ---- 1.1285 +.2420 .8865 260 ---- 1.0990B ---- 1.0990B 1.0815 +.2400 .8415 265 ---- ---- ---- ---- 1.0350 +.2380 .7970 270 ---- 1.0060B ---- 1.0060B .9890 +.2355 .7535 275 ---- ---- ---- ---- .9435 +.2325 .7110 280 ---- .9150B ---- .9150B .8990 +.2295 .6695 285 ---- ---- ---- ---- .8545 +.2260 .6285 290 ---- .8270B ---- .8270B .8110 +.2220 .5890 295 ---- ---- ---- ---- .7685 +.2180 .5505 300 ---- .7420B ---- .7420B .7265 +.2135 .5130 305 ---- ---- ---- ---- .6855 +.2085 .4770 310 ---- .6605B ---- .6605B .6450 +.2025 .4425 315 ---- .5145B ---- .5145B .6060 +.1965 .4095 320 ---- .5830B ---- .5830B .5680 +.1895 .3785 325 ---- .5365B .3460A .3460A .5310 +.1825 .3485 330 ---- .5100B .3180A .3180A .4960 +.1755 .3205 335 ---- .4755B .2920A .2920A .4625 +.1680 .2945 6 340 ---- .4420B .2675A .2675A .4300 +.1600 .2700 16 345 ---- .4105B .2445A .2445A .3995 +.1530 .2465 350 .2690 .3805B .2230A .3805B .3700 +.1450 6 .2250 12 355 .2525 .3525B .2035A .2450A .3420 +.1370 6 .2050 10 10 360 ---- .3260B .1855A .1855A .3155 +.1290 .1865 365 ---- .3010B .1685A .1685A .2910 +.1215 .1695 10 370 ---- .2770B .1530A .1530A .2680 +.1140 .1540 375 ---- .2550B .1390A .1390A .2460 +.1065 .1395 380 .1590 .2345B .1260A .1570A .2260 +.0995 9 .1265 385 ---- .2150B ---- .2140B .2075 +.0930 .1145 390 ---- .1975B .1035A .1035A .1900 +.0860 .1040 395 ---- .1810B ---- .1805B .1740 +.0800 .0940 400 ---- .1655B ---- .1655B .1590 +.0735 .0855 1 405 ---- .1515B ---- .1510B .1455 +.0680 .0775 410 ---- .1385B ---- .1380B .1325 +.0625 .0700 415 ---- .1265B ---- .1260B .1210 +.0575 .0635 420 ---- .1150B ---- .1150B .1105 +.0530 .0575 4 425 ---- .1050B ---- .1050B .1010 +.0490 .0520 1 430 ---- .0960B ---- .0960B .0920 +.0450 .0470 435 ---- .0875B ---- .0875B .0840 +.0415 .0425 10 440 ---- .0800B ---- .0800B .0770 +.0390 .0380 445 ---- .0730B ---- .0730B .0705 +.0360 .0345 450 ---- .0665B ---- .0665B .0645 +.0335 .0310 34 455 ---- .0605B ---- .0605B .0590 +.0310 .0280 460 ---- .0555B ---- .0555B .0540 +.0290 .0250 465 ---- .0505B ---- .0505B .0495 +.0265 .0230 470 ---- .0460B ---- .0460B .0455 +.0250 .0205 475 ---- .0420B ---- .0420B .0415 +.0230 .0185 480 ---- .0380B ---- .0380B .0380 +.0210 .0170 485 ---- .0350B ---- .0350B .0350 +.0195 .0155 490 ---- .0320B ---- .0320B .0320 +.0180 .0140 495 ---- .0290B ---- .0290B .0295 +.0170 .0125 500 ---- .0270B ---- .0270B .0270 +.0155 .0115 14 505 ---- .0245B ---- .0245B .0250 +.0145 .0105 510 ---- .0225B ---- .0225B .0230 +.0130 .0100 515 ---- .0210B ---- .0210B .0215 +.0120 .0095 520 ---- .0190B ---- .0190B .0200 +.0115 .0085 525 ---- .0175B ---- .0175B .0185 +.0105 .0080 530 ---- .0165B ---- .0165B .0170 +.0090 .0080 535 ---- .0150B ---- .0150B .0160 +.0085 .0075 540 ---- .0140B ---- .0140B .0150 +.0080 .0070 545 ---- .0130B ---- .0130B .0140 +.0075 .0065 550 ---- .0120B ---- .0120B .0130 +.0065 .0065 5 555 ---- .0110B ---- .0110B .0125 +.0065 .0060 560 ---- .0105B ---- .0105B .0115 +.0055 .0060 565 ---- .0100B ---- .0100B .0110 +.0055 .0055 570 ---- .0090B ---- .0090B .0100 +.0050 .0050 575 ---- .0085B ---- .0085B .0095 +.0045 .0050 580 ---- .0080B ---- .0080B .0090 +.0045 .0045 600 ---- .0065B ---- .0065B .0070 +.0030 .0040 625 ---- .0045B ---- .0045B .0055 +.0025 .0030 650 ---- .0030B ---- .0030B .0045 +.0025 .0020 675 ---- ---- ---- ---- .0035 +.0015 .0020 700 ---- ---- ---- ---- .0030 +.0015 .0015 725 ---- ---- ---- ---- .0025 +.0015 .0010 750 ---- ---- ---- ---- .0020 +.0010 .0010 775 ---- ---- ---- ---- .0020 +.0010 .0010 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4165 +.2530 3.1635 050 ---- ---- ---- ---- 3.1665 +.2530 2.9135 075 ---- ---- ---- ---- 2.9165 +.2530 2.6635 100 ---- ---- ---- ---- 2.6665 +.2530 2.4135 125 ---- ---- ---- ---- 2.4165 +.2530 2.1635 150 ---- ---- ---- ---- 2.1665 +.2530 1.9135 175 ---- ---- ---- ---- 1.9165 +.2530 1.6635 200 ---- ---- ---- ---- 1.6665 +.2520 1.4145 220 ---- 1.2945B ---- 1.2945B 1.4675 +.2475 1.2200 225 ---- ---- ---- ---- 1.4185 +.2460 1.1725 230 ---- ---- ---- ---- 1.3700 +.2450 1.1250 235 ---- ---- ---- ---- 1.3215 +.2435 1.0780 240 ---- 1.2915B ---- 1.2915B 1.2740 +.2425 1.0315 245 ---- ---- ---- ---- 1.2265 +.2410 .9855 250 ---- 1.1965B ---- 1.1965B 1.1795 +.2400 .9395 255 ---- ---- ---- ---- 1.1330 +.2380 .8950 260 ---- 1.1030B ---- 1.1030B 1.0870 +.2365 .8505 265 ---- ---- ---- ---- 1.0410 +.2340 .8070 270 ---- 1.0115B ---- 1.0115B .9960 +.2315 .7645 275 ---- ---- ---- ---- .9515 +.2290 .7225 280 ---- .9230B ---- .9230B .9075 +.2255 .6820 285 ---- ---- ---- ---- .8640 +.2215 .6425 290 ---- .8370B ---- .8370B .8215 +.2175 .6040 295 ---- ---- ---- ---- .7795 +.2130 .5665 300 ---- .7540B ---- .7540B .7390 +.2085 .5305 305 ---- .5400B ---- .5400B .6990 +.2035 .4955 310 ---- .6745B ---- .6745B .6600 +.1980 .4620 315 ---- .5605B ---- .5605B .6220 +.1920 .4300 320 ---- .5985B ---- .5985B .5855 +.1860 .3995 325 ---- .5625B .3680A .3680A .5500 +.1795 .3705 330 ---- .5280B .3405A .3405A .5160 +.1730 .3430 335 ---- .4940B .3145A .3145A .4830 +.1660 .3170 340 ---- .4620B .2905A .2905A .4515 +.1590 .2925 345 ---- .4310B .2675A .2675A .4215 +.1520 .2695 350 .3045 .4020B .2465A .3010A .3930 +.1450 12 .2480 355 .2805 .3760B .2265A .3760B .3655 +.1380 4 .2275 360 ---- .3495B .2085A .2085A .3400 +.1310 .2090 365 .2315 .3250B .1915A .3245B .3155 +.1235 4 .1920 370 .2210 .3015B .1755A .2205A .2925 +.1165 5 .1760 375 ---- .2795B ---- .2795B .2710 +.1100 .1610 380 ---- .2590B ---- .2590B .2510 +.1035 .1475 4 385 .1665 .2400B .1660 .2395B .2325 +.0975 74 .1350 390 ---- .2220B .1235A .1235A .2145 +.0905 .1240 395 ---- .2050B .1130A .1130A .1985 +.0850 .1135 400 ---- .1895B ---- .1890B .1830 +.0795 .1035 405 ---- .1745B ---- .1745B .1690 +.0740 .0950 410 ---- .1610B ---- .1605B .1560 +.0690 .0870 415 ---- .1485B ---- .1480B .1440 +.0645 .0795 420 ---- .1370B ---- .1370B .1325 +.0595 .0730 2 425 ---- .1260B ---- .1255B .1225 +.0555 .0670 430 ---- .1160B ---- .1160B .1130 +.0515 .0615 435 ---- .1070B ---- .1070B .1040 +.0480 .0560 440 ---- .0985B ---- .0985B .0960 +.0445 .0515 445 ---- .0905B ---- .0905B .0885 +.0415 .0470 450 ---- .0835B ---- .0835B .0815 +.0385 .0430 455 ---- .0770B ---- .0770B .0755 +.0365 .0390 460 ---- .0710B ---- .0710B .0695 +.0335 .0360 465 ---- .0655B ---- .0655B .0645 +.0320 .0325 470 ---- .0600B ---- .0595B .0595 +.0295 .0300 475 ---- .0555B ---- .0550B .0550 +.0275 .0275 480 ---- .0510B ---- .0505B .0510 +.0260 .0250 485 ---- .0470B ---- .0470B .0470 +.0240 .0230 490 ---- .0435B ---- .0430B .0440 +.0230 .0210 495 ---- .0405B ---- .0400B .0405 +.0210 .0195 500 ---- .0375B ---- .0375B .0380 +.0200 .0180 505 ---- .0345B ---- .0345B .0350 +.0185 .0165 10 510 ---- .0320B ---- .0320B .0325 +.0170 .0155 515 ---- .0295B ---- .0295B .0305 +.0160 .0145 520 ---- .0275B ---- .0275B .0285 +.0150 .0135 525 ---- .0255B ---- .0255B .0265 +.0140 .0125 530 ---- .0240B ---- .0240B .0250 +.0130 .0120 535 ---- .0225B ---- .0225B .0235 +.0125 .0110 540 ---- .0210B ---- .0210B .0220 +.0115 .0105 545 ---- .0195B ---- .0195B .0210 +.0110 .0100 550 ---- .0180B ---- .0180B .0195 +.0100 .0095 555 ---- .0170B ---- .0170B .0185 +.0095 .0090 560 ---- .0160B ---- .0160B .0175 +.0090 .0085 565 ---- .0150B ---- .0150B .0165 +.0085 .0080 570 ---- .0140B ---- .0140B .0160 +.0080 .0080 575 ---- .0130B ---- .0130B .0150 +.0075 .0075 580 ---- .0125B ---- .0125B .0145 +.0075 .0070 600 ---- .0100B ---- .0100B .0120 +.0060 .0060 625 ---- .0075B ---- .0075B .0095 +.0045 .0050 650 ---- .0060B ---- .0060B .0075 +.0030 .0045 675 ---- ---- ---- ---- .0065 +.0025 .0040 700 ---- ---- ---- ---- .0055 +.0020 .0035 725 ---- ---- ---- ---- .0050 +.0020 .0030 750 ---- ---- ---- ---- .0045 +.0015 .0030 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4110 +.2505 3.1605 050 ---- ---- ---- ---- 3.1610 +.2505 2.9105 075 ---- ---- ---- ---- 2.9110 +.2505 2.6605 100 ---- ---- ---- ---- 2.6610 +.2505 2.4105 125 ---- ---- ---- ---- 2.4110 +.2505 2.1605 150 ---- ---- ---- ---- 2.1610 +.2505 1.9105 175 ---- ---- ---- ---- 1.9110 +.2505 1.6605 200 ---- ---- ---- ---- 1.6610 +.2490 1.4120 220 ---- 1.4090B ---- 1.4090B 1.4645 +.2455 1.2190 225 ---- ---- ---- ---- 1.4160 +.2440 1.1720 230 ---- ---- ---- ---- 1.3680 +.2430 1.1250 235 ---- ---- ---- ---- 1.3200 +.2410 1.0790 240 ---- 1.2875B ---- 1.2875B 1.2725 +.2395 1.0330 245 ---- ---- ---- ---- 1.2255 +.2375 .9880 250 ---- 1.1935B ---- 1.1935B 1.1790 +.2355 .9435 255 ---- ---- ---- ---- 1.1330 +.2335 .8995 260 ---- 1.1015B ---- 1.1015B 1.0875 +.2310 .8565 265 ---- ---- ---- ---- 1.0425 +.2280 .8145 270 ---- 1.0120B ---- 1.0120B .9985 +.2255 .7730 275 ---- ---- ---- ---- .9545 +.2215 .7330 280 ---- .9255B ---- .9255B .9115 +.2180 .6935 285 ---- ---- ---- ---- .8695 +.2145 .6550 290 ---- .8415B ---- .8415B .8280 +.2100 .6180 295 ---- ---- ---- ---- .7880 +.2060 .5820 300 ---- .7605B ---- .7605B .7480 +.2010 .5470 305 ---- .5835B ---- .5835B .7095 +.1960 .5135 310 ---- .6835B ---- .6835B .6720 +.1910 .4810 315 ---- .6065B ---- .6065B .6355 +.1855 .4500 320 ---- .6100B ---- .6100B .6000 +.1800 .4200 325 ---- .5755B .3890A .3890A .5660 +.1740 .3920 330 ---- .5415B .3620A .3620A .5330 +.1680 .3650 335 ---- .5090B .3370A .3370A .5015 +.1620 .3395 340 ---- .4780B .3130A .3130A .4710 +.1560 .3150 345 ---- .4480B .2910A .2910A .4420 +.1495 .2925 350 ---- .4195B .2695A .2695A .4140 +.1430 .2710 355 ---- .3965B .2500A .2500A .3875 +.1360 .2515 360 ---- .3710B .2315A .2315A .3625 +.1300 .2325 365 ---- .3470B .2145A .2145A .3385 +.1230 .2155 370 ---- .3240B .1985A .1985A .3160 +.1170 1 .1990 1 375 ---- .3025B .1835A .1835A .2950 +.1110 .1840 380 ---- .2820B .1700A .1700A .2750 +.1045 .1705 385 ---- .2630B .1570A .1570A .2560 +.0985 .1575 390 ---- .2450B .1450A .1450A .2385 +.0930 1 .1455 395 ---- .2280B ---- .2275B .2220 +.0875 .1345 400 ---- .2120B ---- .2120B .2070 +.0825 .1245 7 405 ---- .1975B ---- .1970B .1925 +.0775 .1150 410 .1800 .1835B .1800 .1835B .1790 +.0725 4 .1065 415 ---- .1705B ---- .1700B .1665 +.0680 .0985 420 ---- .1585B ---- .1580B .1550 +.0640 .0910 3 425 ---- .1470B ---- .1460B .1440 +.0600 .0840 430 ---- .1365B ---- .1355B .1340 +.0560 .0780 1 435 ---- .1270B ---- .1265B .1245 +.0525 .0720 440 ---- .1175B ---- .1170B .1160 +.0495 .0665 445 ---- .1090B ---- .1090B .1080 +.0465 .0615 450 ---- .1015B ---- .1010B .1005 +.0435 .0570 3 455 ---- .0940B ---- .0925B .0935 +.0410 .0525 460 ---- .0875B ---- .0870B .0870 +.0385 .0485 465 ---- .0810B ---- .0800B .0810 +.0360 .0450 470 ---- .0755B ---- .0745B .0755 +.0340 .0415 475 ---- .0700B ---- .0685B .0700 +.0315 .0385 480 ---- .0650B ---- .0640B .0655 +.0300 .0355 485 ---- .0605B ---- .0595B .0610 +.0280 .0330 490 ---- .0565B ---- .0560B .0570 +.0265 .0305 495 ---- .0525B ---- .0525B .0535 +.0250 .0285 500 ---- .0490B ---- .0490B .0500 +.0235 .0265 505 ---- .0455B ---- .0455B .0470 +.0225 .0245 510 ---- .0425B ---- .0425B .0440 +.0210 .0230 515 ---- .0400B ---- .0400B .0410 +.0195 .0215 520 ---- .0370B ---- .0370B .0390 +.0190 .0200 525 ---- .0350B ---- .0350B .0365 +.0175 .0190 530 ---- .0325B ---- .0325B .0345 +.0165 .0180 535 ---- .0305B ---- .0305B .0325 +.0155 .0170 540 ---- .0285B ---- .0285B .0305 +.0145 11 .0160 6 545 ---- .0270B ---- .0270B .0290 +.0140 .0150 550 ---- .0250B ---- .0250B .0275 +.0130 .0145 555 ---- .0235B ---- .0235B .0260 +.0120 .0140 560 ---- .0225B ---- .0225B .0245 +.0115 .0130 565 ---- .0210B ---- .0210B .0235 +.0110 .0125 570 ---- .0200B ---- .0200B .0220 +.0100 .0120 575 ---- .0185B ---- .0185B .0210 +.0095 .0115 580 ---- .0175B ---- .0175B .0200 +.0090 .0110 600 ---- .0140B ---- .0140B .0170 +.0080 .0090 625 ---- .0110B ---- .0110B .0140 +.0070 .0070 650 ---- .0090B ---- .0090B .0120 +.0065 .0055 675 ---- .0070B ---- .0070B .0100 +.0055 .0045 700 ---- ---- ---- ---- .0090 +.0055 .0035 725 ---- ---- ---- ---- .0080 +.0050 .0030 750 ---- ---- ---- ---- .0075 +.0050 .0025 775 ---- ---- ---- ---- .0070 +.0050 .0020 800 ---- ---- ---- ---- .0065 +.0050 .0015 825 ---- ---- ---- ---- .0060 +.0045 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4110 +.2505 3.1605 050 ---- ---- ---- ---- 3.1610 +.2505 2.9105 075 ---- ---- ---- ---- 2.9110 +.2505 2.6605 100 ---- ---- ---- ---- 2.6610 +.2505 2.4105 125 ---- ---- ---- ---- 2.4110 +.2505 2.1605 150 ---- ---- ---- ---- 2.1610 +.2505 1.9105 175 ---- ---- ---- ---- 1.9110 +.2505 1.6605 200 ---- ---- ---- ---- 1.6610 +.2490 1.4120 220 ---- 1.4800B ---- 1.4800B 1.4655 +.2445 1.2210 225 ---- ---- ---- ---- 1.4175 +.2425 1.1750 230 ---- ---- ---- ---- 1.3700 +.2410 1.1290 235 ---- ---- ---- ---- 1.3225 +.2390 1.0835 240 ---- 1.2890B ---- 1.2890B 1.2760 +.2375 1.0385 245 ---- ---- ---- ---- 1.2300 +.2355 .9945 250 ---- 1.1965B ---- 1.1965B 1.1840 +.2330 .9510 255 ---- ---- ---- ---- 1.1390 +.2310 .9080 260 ---- 1.1060B ---- 1.1060B 1.0940 +.2280 .8660 265 ---- ---- ---- ---- 1.0500 +.2255 .8245 270 ---- 1.0185B ---- 1.0185B 1.0065 +.2225 .7840 275 ---- ---- ---- ---- .9635 +.2190 .7445 280 ---- .9335B ---- .9335B .9215 +.2155 .7060 285 ---- ---- ---- ---- .8800 +.2115 .6685 290 ---- .8520B ---- .8520B .8395 +.2075 .6320 295 ---- ---- ---- ---- .7995 +.2030 .5965 300 ---- .7730B ---- .7730B .7610 +.1985 .5625 305 ---- .6235B ---- .6235B .7230 +.1930 .5300 310 ---- .6980B ---- .6980B .6865 +.1880 .4985 315 ---- .6515B ---- .6515B .6510 +.1830 .4680 320 ---- .6265B ---- .6265B .6165 +.1770 .4395 325 ---- .5925B .4115A .4115A .5835 +.1715 .4120 330 ---- .5600B .3850A .3850A .5515 +.1660 .3855 335 ---- .5285B .3605A .3605A .5205 +.1595 .3610 340 ---- .4980B ---- .4980B .4910 +.1540 .3370 345 ---- .4690B ---- .4690B .4630 +.1480 .3150 350 ---- .4410B ---- .4410B .4360 +.1420 .2940 355 ---- .4175B ---- .4115B .4100 +.1360 .2740 360 ---- .3925B ---- .3925B .3855 +.1300 .2555 3 365 ---- .3685B ---- .3590B .3620 +.1240 .2380 370 ---- .3460B ---- .3355B .3400 +.1185 .2215 375 ---- .3245B ---- .3110B .3190 +.1130 .2060 380 ---- .3045B ---- .2910B .2990 +.1075 .1915 385 ---- .2850B ---- .2730B .2805 +.1025 .1780 390 ---- .2670B ---- .2570B .2625 +.0970 .1655 395 ---- .2500B ---- .2410B .2460 +.0920 .1540 400 ---- .2340B ---- .2235B .2305 +.0875 .1430 405 ---- .2190B ---- .2095B .2155 +.0825 .1330 410 ---- .2045B ---- .1990B .2020 +.0780 .1240 415 ---- .1910B ---- .1835B .1890 +.0740 .1150 420 ---- .1785B ---- .1710B .1770 +.0700 .1070 425 ---- .1665B ---- .1600B .1655 +.0660 .0995 430 ---- .1560B ---- .1490B .1550 +.0625 .0925 435 ---- .1450B ---- .1390B .1450 +.0590 .0860 440 ---- .1355B ---- .1265B .1355 +.0555 .0800 445 ---- .1265B ---- .1210B .1270 +.0525 .0745 450 ---- .1180B ---- .1130B .1185 +.0490 .0695 6 455 ---- .1105B ---- .1075B .1110 +.0460 .0650 460 ---- .1030B ---- .1005B .1040 +.0435 .0605 465 ---- .0965B ---- .0945B .0975 +.0410 .0565 470 ---- .0900B ---- .0880B .0910 +.0385 .0525 475 ---- .0845B ---- .0825B .0855 +.0365 .0490 10 480 ---- .0790B ---- .0770B .0800 +.0345 .0455 485 ---- .0735B ---- .0725B .0755 +.0330 .0425 490 ---- .0685B ---- .0680B .0710 +.0310 .0400 495 ---- .0640B ---- .0640B .0665 +.0295 .0370 500 ---- .0600B ---- .0600B .0630 +.0285 .0345 6 505 ---- .0565B ---- .0565B .0595 +.0270 .0325 510 ---- .0530B ---- .0530B .0560 +.0255 .0305 515 ---- .0495B ---- .0495B .0530 +.0245 .0285 520 ---- .0465B ---- .0465B .0500 +.0235 .0265 525 ---- .0440B ---- .0440B .0475 +.0225 .0250 530 ---- .0410B ---- .0410B .0450 +.0215 .0235 535 ---- .0390B ---- .0390B .0425 +.0200 .0225 540 ---- .0365B ---- .0365B .0405 +.0195 .0210 545 ---- .0345B ---- .0345B .0385 +.0185 .0200 550 ---- .0325B ---- .0325B .0365 +.0175 .0190 555 ---- .0300B ---- .0300B .0345 +.0165 .0180 560 ---- .0290B ---- .0290B .0330 +.0160 .0170 565 ---- .0270B ---- .0270B .0310 +.0145 .0165 570 ---- .0255B ---- .0255B .0295 +.0140 .0155 575 ---- .0240B ---- .0240B .0280 +.0130 .0150 580 ---- .0225B ---- .0225B .0270 +.0130 .0140 600 ---- .0185B ---- .0185B .0225 +.0105 .0120 625 ---- .0145B ---- .0145B .0180 +.0080 .0100 650 ---- .0115B ---- .0115B .0145 +.0065 .0080 675 ---- .0090B ---- .0090B .0120 +.0050 .0070 700 ---- .0070B ---- .0070B .0100 +.0040 .0060 725 ---- .0060B ---- .0060B .0085 +.0030 .0055 750 ---- ---- ---- ---- .0075 +.0030 .0045 775 ---- ---- ---- ---- .0065 +.0020 .0045 800 ---- ---- ---- ---- .0055 +.0015 .0040 825 ---- ---- ---- ---- .0050 +.0015 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4055 +.2480 3.1575 050 ---- ---- ---- ---- 3.1555 +.2480 2.9075 075 ---- ---- ---- ---- 2.9055 +.2480 2.6575 100 ---- ---- ---- ---- 2.6555 +.2480 2.4075 125 ---- ---- ---- ---- 2.4055 +.2480 2.1575 150 ---- ---- ---- ---- 2.1555 +.2480 1.9075 175 ---- ---- ---- ---- 1.9055 +.2480 1.6575 200 ---- ---- ---- ---- 1.6555 +.2475 1.4080 220 ---- 1.4730B ---- 1.4730B 1.4565 +.2395 1.2170 225 ---- ---- ---- ---- 1.4080 +.2375 1.1705 230 ---- ---- ---- ---- 1.3600 +.2350 1.1250 235 ---- ---- ---- ---- 1.3125 +.2325 1.0800 240 ---- 1.2830B ---- 1.2830B 1.2660 +.2300 1.0360 245 ---- ---- ---- ---- 1.2195 +.2270 .9925 250 ---- 1.1915B ---- 1.1915B 1.1740 +.2240 .9500 255 ---- ---- ---- ---- 1.1295 +.2215 .9080 260 ---- 1.1025B ---- 1.1025B 1.0850 +.2180 .8670 265 ---- ---- ---- ---- 1.0415 +.2145 .8270 270 ---- 1.0165B ---- 1.0165B .9990 +.2110 .7880 275 ---- ---- ---- ---- .9570 +.2075 .7495 280 ---- .9335B ---- .9335B .9160 +.2035 .7125 285 ---- ---- ---- ---- .8760 +.2000 .6760 290 ---- .8535B ---- .8535B .8365 +.1955 .6410 295 ---- ---- ---- ---- .7980 +.1910 .6070 300 ---- .7765B ---- .7765B .7605 +.1865 .5740 305 ---- .6570B ---- .6570B .7240 +.1820 .5420 310 ---- .7030B ---- .7030B .6890 +.1775 .5115 315 ---- .6680B ---- .6680B .6545 +.1725 .4820 320 ---- .6340B ---- .6340B .6215 +.1675 .4540 325 ---- .6010B ---- .6010B .5895 +.1625 .4270 330 ---- .5695B ---- .5695B .5585 +.1570 .4015 335 ---- .5390B ---- .5390B .5290 +.1520 .3770 340 ---- .5095B ---- .5095B .5005 +.1465 .3540 345 ---- .4815B ---- .4815B .4735 +.1415 .3320 350 ---- .4545B ---- .4545B .4475 +.1360 .3115 355 ---- .4290B ---- .4290B .4230 +.1315 .2915 360 ---- .4045B ---- .4045B .3990 +.1260 .2730 365 ---- .3810B ---- .3810B .3765 +.1210 .2555 370 ---- .3590B ---- .3590B .3550 +.1155 .2395 375 ---- .3375B ---- .3375B .3350 +.1115 .2235 380 ---- .3175B ---- .3175B .3155 +.1065 .2090 385 ---- .2985B ---- .2985B .2970 +.1015 .1955 390 ---- .2805B ---- .2805B .2795 +.0970 .1825 395 ---- .2630B ---- .2630B .2625 +.0925 .1700 400 ---- .2470B ---- .2470B .2470 +.0885 .1585 405 ---- .2315B ---- .2315B .2320 +.0840 .1480 410 ---- .2175B ---- .2175B .2175 +.0795 .1380 415 ---- .2035B ---- .2035B .2045 +.0760 .1285 420 ---- .1910B ---- .1910B .1915 +.0720 .1195 425 ---- .1785B ---- .1785B .1795 +.0685 .1110 430 ---- .1675B ---- .1675B .1685 +.0650 .1035 435 ---- .1565B ---- .1565B .1580 +.0615 .0965 440 ---- .1465B ---- .1465B .1480 +.0585 .0895 445 ---- .1370B ---- .1370B .1385 +.0550 .0835 450 ---- .1280B ---- .1280B .1300 +.0525 .0775 455 ---- .1200B ---- .1200B .1215 +.0495 .0720 460 ---- .1120B ---- .1120B .1140 +.0470 .0670 465 ---- .1045B ---- .1045B .1070 +.0445 .0625 470 ---- .0980B ---- .0980B .1000 +.0420 .0580 475 ---- .0915B ---- .0915B .0940 +.0400 .0540 480 ---- .0855B ---- .0855B .0880 +.0375 .0505 485 ---- .0800B ---- .0800B .0825 +.0355 .0470 490 ---- .0745B ---- .0745B .0775 +.0335 .0440 495 ---- .0700B ---- .0700B .0725 +.0315 .0410 500 ---- .0655B ---- .0655B .0680 +.0295 .0385 505 ---- .0610B ---- .0610B .0640 +.0280 .0360 510 ---- .0570B ---- .0570B .0600 +.0265 .0335 515 ---- .0530B ---- .0530B .0565 +.0250 .0315 520 ---- .0495B ---- .0495B .0535 +.0240 .0295 525 ---- .0465B ---- .0465B .0500 +.0225 .0275 530 ---- .0435B ---- .0435B .0470 +.0210 .0260 535 ---- .0405B ---- .0405B .0445 +.0205 .0240 540 ---- .0380B ---- .0380B .0420 +.0195 .0225 545 ---- .0355B ---- .0355B .0395 +.0180 .0215 550 ---- .0330B ---- .0330B .0375 +.0175 .0200 555 ---- .0310B ---- .0310B .0350 +.0160 .0190 560 ---- .0290B ---- .0290B .0330 +.0155 .0175 565 ---- .0270B ---- .0270B .0315 +.0150 .0165 570 ---- .0255B ---- .0255B .0295 +.0140 .0155 575 ---- .0235B ---- .0235B .0280 +.0135 .0145 580 ---- .0220B ---- .0220B .0265 +.0125 .0140 600 ---- .0170B ---- .0170B .0210 +.0100 .0110 625 ---- .0125B ---- .0125B .0160 +.0080 .0080 650 ---- .0090B ---- .0090B .0125 +.0060 .0065 675 ---- .0065B ---- .0065B .0095 +.0045 .0050 700 ---- .0045B ---- .0045B .0075 +.0035 .0040 725 ---- ---- ---- ---- .0060 +.0030 .0030 750 ---- ---- ---- ---- .0050 +.0025 .0025 775 ---- ---- ---- ---- .0040 +.0020 .0020 800 ---- ---- ---- ---- .0030 +.0015 .0015 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4055 +.2480 3.1575 050 ---- ---- ---- ---- 3.1555 +.2480 2.9075 075 ---- ---- ---- ---- 2.9055 +.2480 2.6575 100 ---- ---- ---- ---- 2.6555 +.2480 2.4075 125 ---- ---- ---- ---- 2.4055 +.2480 2.1575 150 ---- ---- ---- ---- 2.1555 +.2480 1.9075 175 ---- ---- ---- ---- 1.9055 +.2480 1.6575 200 ---- ---- ---- ---- 1.6555 +.2480 1.4075 220 ---- ---- ---- ---- 1.4560 +.2400 1.2160 225 ---- ---- ---- ---- 1.4075 +.2375 1.1700 230 ---- ---- ---- ---- 1.3595 +.2345 1.1250 235 ---- ---- ---- ---- 1.3125 +.2320 1.0805 240 ---- ---- ---- ---- 1.2665 +.2290 1.0375 245 ---- ---- ---- ---- 1.2210 +.2260 .9950 250 ---- ---- ---- ---- 1.1760 +.2230 .9530 255 ---- ---- ---- ---- 1.1320 +.2195 .9125 260 ---- ---- ---- ---- 1.0885 +.2160 .8725 265 ---- ---- ---- ---- 1.0460 +.2125 .8335 270 ---- ---- ---- ---- 1.0045 +.2090 .7955 275 ---- ---- ---- ---- .9640 +.2055 .7585 280 ---- ---- ---- ---- .9240 +.2015 .7225 285 ---- ---- ---- ---- .8850 +.1975 .6875 290 ---- ---- ---- ---- .8465 +.1930 .6535 295 ---- ---- ---- ---- .8095 +.1890 .6205 300 ---- ---- ---- ---- .7730 +.1845 .5885 305 ---- ---- ---- ---- .7380 +.1800 .5580 310 ---- ---- ---- ---- .7035 +.1755 .5280 315 ---- ---- ---- ---- .6700 +.1705 .4995 320 ---- ---- ---- ---- .6380 +.1660 .4720 325 ---- ---- ---- ---- .6065 +.1610 .4455 330 ---- ---- ---- ---- .5765 +.1560 .4205 335 ---- ---- ---- ---- .5475 +.1515 .3960 340 ---- ---- ---- ---- .5195 +.1460 .3735 345 ---- ---- ---- ---- .4930 +.1415 .3515 350 ---- ---- ---- ---- .4670 +.1365 .3305 355 ---- ---- ---- ---- .4425 +.1315 .3110 360 ---- ---- ---- ---- .4190 +.1265 .2925 365 ---- ---- ---- ---- .3965 +.1220 .2745 370 ---- ---- ---- ---- .3750 +.1170 .2580 375 ---- ---- ---- ---- .3550 +.1130 .2420 380 ---- ---- ---- ---- .3355 +.1080 .2275 385 ---- ---- ---- ---- .3170 +.1035 .2135 390 ---- ---- ---- ---- .2990 +.0990 .2000 395 ---- ---- ---- ---- .2825 +.0950 .1875 400 ---- ---- ---- ---- .2665 +.0905 .1760 405 ---- ---- ---- ---- .2515 +.0865 .1650 410 ---- ---- ---- ---- .2375 +.0830 .1545 415 ---- ---- ---- ---- .2240 +.0795 .1445 420 ---- ---- ---- ---- .2110 +.0755 .1355 425 ---- ---- ---- ---- .1985 +.0715 .1270 430 ---- ---- ---- ---- .1870 +.0685 .1185 435 ---- ---- ---- ---- .1765 +.0655 .1110 440 ---- ---- ---- ---- .1660 +.0620 .1040 445 ---- ---- ---- ---- .1560 +.0590 .0970 450 ---- ---- ---- ---- .1470 +.0560 .0910 455 ---- ---- ---- ---- .1380 +.0530 .0850 460 ---- ---- ---- ---- .1300 +.0505 .0795 465 ---- ---- ---- ---- .1220 +.0480 .0740 470 ---- ---- ---- ---- .1150 +.0455 .0695 475 ---- ---- ---- ---- .1080 +.0430 .0650 480 ---- ---- ---- ---- .1015 +.0410 .0605 485 ---- ---- ---- ---- .0955 +.0390 .0565 490 ---- ---- ---- ---- .0895 +.0365 .0530 495 ---- ---- ---- ---- .0840 +.0345 .0495 500 ---- ---- ---- ---- .0790 +.0330 .0460 505 ---- ---- ---- ---- .0740 +.0310 .0430 510 ---- ---- ---- ---- .0695 +.0295 .0400 515 ---- ---- ---- ---- .0655 +.0280 .0375 520 ---- ---- ---- ---- .0615 +.0265 .0350 525 ---- ---- ---- ---- .0575 +.0250 .0325 530 ---- ---- ---- ---- .0540 +.0235 .0305 535 ---- ---- ---- ---- .0505 +.0220 .0285 540 ---- ---- ---- ---- .0475 +.0210 .0265 545 ---- ---- ---- ---- .0445 +.0195 .0250 550 ---- ---- ---- ---- .0420 +.0190 .0230 555 ---- ---- ---- ---- .0390 +.0175 .0215 560 ---- ---- ---- ---- .0370 +.0170 .0200 565 ---- ---- ---- ---- .0345 +.0155 .0190 570 ---- ---- ---- ---- .0325 +.0150 .0175 575 ---- ---- ---- ---- .0305 +.0140 .0165 580 ---- ---- ---- ---- .0285 +.0130 .0155 600 ---- ---- ---- ---- .0220 +.0105 .0115 625 ---- ---- ---- ---- .0160 +.0075 .0085 650 ---- ---- ---- ---- .0115 +.0055 .0060 675 ---- ---- ---- ---- .0085 +.0040 .0045 700 ---- ---- ---- ---- .0065 +.0035 .0030 725 ---- ---- ---- ---- .0045 +.0025 .0020 750 ---- ---- ---- ---- .0035 +.0020 .0015 775 ---- ---- ---- ---- .0025 +.0015 .0010 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4005 +.2475 3.1530 050 ---- ---- ---- ---- 3.1505 +.2475 2.9030 075 ---- ---- ---- ---- 2.9005 +.2475 2.6530 100 ---- ---- ---- ---- 2.6505 +.2475 2.4030 125 ---- ---- ---- ---- 2.4005 +.2475 2.1530 150 ---- ---- ---- ---- 2.1505 +.2475 1.9030 175 ---- ---- ---- ---- 1.9005 +.2475 1.6530 200 ---- ---- ---- ---- 1.6505 +.2470 1.4035 220 ---- ---- ---- ---- 1.4520 +.2375 1.2145 225 ---- ---- ---- ---- 1.4040 +.2345 1.1695 230 ---- ---- ---- ---- 1.3570 +.2320 1.1250 235 ---- ---- ---- ---- 1.3105 +.2290 1.0815 240 ---- ---- ---- ---- 1.2650 +.2260 1.0390 245 ---- ---- ---- ---- 1.2205 +.2230 .9975 250 ---- ---- ---- ---- 1.1765 +.2200 .9565 255 ---- ---- ---- ---- 1.1330 +.2165 .9165 260 ---- ---- ---- ---- 1.0910 +.2135 .8775 265 ---- ---- ---- ---- 1.0490 +.2095 .8395 270 ---- ---- ---- ---- 1.0085 +.2060 .8025 275 ---- ---- ---- ---- .9685 +.2020 .7665 280 ---- ---- ---- ---- .9295 +.1980 .7315 285 ---- ---- ---- ---- .8915 +.1945 .6970 290 ---- ---- ---- ---- .8545 +.1905 .6640 295 ---- ---- ---- ---- .8180 +.1860 .6320 300 ---- ---- ---- ---- .7825 +.1815 .6010 305 ---- ---- ---- ---- .7480 +.1775 .5705 310 ---- ---- ---- ---- .7145 +.1730 .5415 315 ---- ---- ---- ---- .6820 +.1685 .5135 320 ---- ---- ---- ---- .6505 +.1635 .4870 325 ---- ---- ---- ---- .6205 +.1595 .4610 330 ---- ---- ---- ---- .5910 +.1545 .4365 335 ---- ---- ---- ---- .5625 +.1500 .4125 340 ---- ---- ---- ---- .5355 +.1455 .3900 345 ---- ---- ---- ---- .5090 +.1405 .3685 350 ---- ---- ---- ---- .4840 +.1360 .3480 355 ---- ---- ---- ---- .4600 +.1315 .3285 360 ---- ---- ---- ---- .4365 +.1265 .3100 365 ---- ---- ---- ---- .4145 +.1225 .2920 370 ---- ---- ---- ---- .3935 +.1180 .2755 375 ---- ---- ---- ---- .3730 +.1135 .2595 380 ---- ---- ---- ---- .3540 +.1095 .2445 385 ---- ---- ---- ---- .3355 +.1050 .2305 390 ---- ---- ---- ---- .3175 +.1005 .2170 395 ---- ---- ---- ---- .3010 +.0970 .2040 400 ---- ---- ---- ---- .2850 +.0930 .1920 405 ---- ---- ---- ---- .2700 +.0890 .1810 410 ---- ---- ---- ---- .2555 +.0855 .1700 415 ---- ---- ---- ---- .2415 +.0815 .1600 420 ---- ---- ---- ---- .2285 +.0780 .1505 425 ---- ---- ---- ---- .2165 +.0750 .1415 430 ---- ---- ---- ---- .2045 +.0715 .1330 435 ---- ---- ---- ---- .1935 +.0685 .1250 440 ---- ---- ---- ---- .1825 +.0650 .1175 445 ---- ---- ---- ---- .1725 +.0620 .1105 450 ---- ---- ---- ---- .1630 +.0595 .1035 1 455 ---- ---- ---- ---- .1540 +.0565 .0975 460 ---- ---- ---- ---- .1455 +.0540 .0915 465 ---- ---- ---- ---- .1370 +.0515 .0855 470 ---- ---- ---- ---- .1295 +.0490 .0805 475 ---- ---- ---- ---- .1220 +.0465 .0755 480 ---- ---- ---- ---- .1150 +.0440 .0710 485 ---- ---- ---- ---- .1085 +.0420 .0665 490 ---- ---- ---- ---- .1025 +.0400 .0625 495 ---- ---- ---- ---- .0965 +.0380 .0585 500 ---- ---- ---- ---- .0910 +.0360 .0550 505 ---- ---- ---- ---- .0860 +.0345 .0515 510 ---- ---- ---- ---- .0810 +.0330 .0480 515 ---- ---- ---- ---- .0765 +.0315 .0450 520 ---- ---- ---- ---- .0720 +.0295 .0425 525 ---- ---- ---- ---- .0680 +.0280 .0400 530 ---- ---- ---- ---- .0640 +.0265 .0375 535 ---- ---- ---- ---- .0600 +.0250 .0350 540 ---- ---- ---- ---- .0570 +.0240 .0330 545 ---- ---- ---- ---- .0535 +.0230 .0305 550 ---- ---- ---- ---- .0505 +.0215 .0290 555 ---- ---- ---- ---- .0475 +.0205 .0270 560 ---- ---- ---- ---- .0445 +.0190 .0255 565 ---- ---- ---- ---- .0420 +.0180 .0240 570 ---- ---- ---- ---- .0395 +.0170 .0225 575 ---- ---- ---- ---- .0375 +.0165 .0210 580 ---- ---- ---- ---- .0350 +.0155 .0195 600 ---- ---- ---- ---- .0280 +.0130 .0150 625 ---- ---- ---- ---- .0205 +.0095 .0110 650 ---- ---- ---- ---- .0155 +.0075 .0080 675 ---- ---- ---- ---- .0115 +.0055 .0060 700 ---- ---- ---- ---- .0085 +.0040 .0045 725 ---- ---- ---- ---- .0065 +.0035 .0030 750 ---- ---- ---- ---- .0050 +.0025 .0025 775 ---- ---- ---- ---- .0035 +.0015 .0020 800 ---- ---- ---- ---- .0030 +.0015 .0015 825 ---- ---- ---- ---- .0020 +.0010 .0010 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4005 +.2475 3.1530 050 ---- ---- ---- ---- 3.1505 +.2475 2.9030 075 ---- ---- ---- ---- 2.9005 +.2475 2.6530 100 ---- ---- ---- ---- 2.6505 +.2475 2.4030 125 ---- ---- ---- ---- 2.4005 +.2475 2.1530 150 ---- ---- ---- ---- 2.1505 +.2475 1.9030 175 ---- ---- ---- ---- 1.9005 +.2475 1.6530 200 ---- ---- ---- ---- 1.6505 +.2460 1.4045 220 ---- ---- ---- ---- 1.4535 +.2360 1.2175 225 ---- ---- ---- ---- 1.4060 +.2330 1.1730 230 ---- ---- ---- ---- 1.3595 +.2300 1.1295 235 ---- ---- ---- ---- 1.3135 +.2270 1.0865 240 ---- ---- ---- ---- 1.2685 +.2240 1.0445 245 ---- ---- ---- ---- 1.2245 +.2210 1.0035 250 ---- ---- ---- ---- 1.1810 +.2175 .9635 255 ---- ---- ---- ---- 1.1385 +.2140 .9245 260 ---- ---- ---- ---- 1.0970 +.2110 .8860 265 ---- ---- ---- ---- 1.0560 +.2075 .8485 270 ---- ---- ---- ---- 1.0160 +.2040 .8120 275 ---- ---- ---- ---- .9765 +.2000 .7765 280 ---- ---- ---- ---- .9385 +.1965 .7420 285 ---- ---- ---- ---- .9010 +.1925 .7085 290 ---- ---- ---- ---- .8640 +.1880 .6760 295 ---- ---- ---- ---- .8285 +.1845 .6440 300 ---- ---- ---- ---- .7935 +.1800 .6135 305 ---- ---- ---- ---- .7600 +.1760 .5840 310 ---- ---- ---- ---- .7270 +.1720 .5550 315 ---- ---- ---- ---- .6950 +.1675 .5275 320 ---- ---- ---- ---- .6640 +.1630 .5010 325 ---- ---- ---- ---- .6340 +.1585 .4755 330 ---- ---- ---- ---- .6050 +.1540 .4510 335 ---- ---- ---- ---- .5770 +.1495 .4275 340 ---- ---- ---- ---- .5500 +.1450 .4050 345 ---- ---- ---- ---- .5240 +.1405 .3835 350 ---- ---- ---- ---- .4995 +.1365 .3630 355 ---- ---- ---- ---- .4755 +.1320 .3435 360 ---- ---- ---- ---- .4525 +.1275 .3250 365 ---- ---- ---- ---- .4305 +.1230 .3075 370 ---- ---- ---- ---- .4095 +.1190 .2905 375 ---- ---- ---- ---- .3895 +.1145 .2750 380 ---- ---- ---- ---- .3700 +.1105 .2595 385 ---- ---- ---- ---- .3515 +.1060 .2455 390 ---- ---- ---- ---- .3340 +.1025 .2315 395 ---- ---- ---- ---- .3175 +.0985 .2190 400 ---- ---- ---- ---- .3015 +.0950 .2065 405 ---- ---- ---- ---- .2860 +.0910 .1950 410 ---- ---- ---- ---- .2715 +.0875 .1840 415 ---- ---- ---- ---- .2575 +.0835 .1740 420 ---- ---- ---- ---- .2445 +.0805 .1640 425 ---- ---- ---- ---- .2320 +.0775 .1545 430 ---- ---- ---- ---- .2200 +.0740 .1460 435 ---- ---- ---- ---- .2085 +.0710 .1375 440 ---- ---- ---- ---- .1975 +.0675 .1300 445 ---- ---- ---- ---- .1875 +.0650 .1225 450 ---- ---- ---- ---- .1775 +.0620 .1155 455 ---- ---- ---- ---- .1680 +.0595 .1085 460 ---- ---- ---- ---- .1595 +.0570 .1025 465 ---- ---- ---- ---- .1510 +.0545 .0965 470 ---- ---- ---- ---- .1430 +.0520 .0910 475 ---- ---- ---- ---- .1355 +.0500 .0855 480 ---- ---- ---- ---- .1280 +.0475 .0805 485 ---- ---- ---- ---- .1210 +.0450 .0760 490 ---- ---- ---- ---- .1145 +.0430 .0715 495 ---- ---- ---- ---- .1085 +.0410 .0675 500 ---- ---- ---- ---- .1025 +.0390 .0635 505 ---- ---- ---- ---- .0970 +.0375 .0595 510 ---- ---- ---- ---- .0920 +.0355 .0565 515 ---- ---- ---- ---- .0870 +.0340 .0530 520 ---- ---- ---- ---- .0825 +.0325 .0500 525 ---- ---- ---- ---- .0780 +.0310 .0470 530 ---- ---- ---- ---- .0735 +.0295 .0440 535 ---- ---- ---- ---- .0695 +.0280 .0415 540 ---- ---- ---- ---- .0660 +.0270 .0390 545 ---- ---- ---- ---- .0625 +.0255 .0370 550 ---- ---- ---- ---- .0590 +.0245 .0345 555 ---- ---- ---- ---- .0555 +.0230 .0325 560 ---- ---- ---- ---- .0525 +.0215 .0310 565 ---- ---- ---- ---- .0500 +.0210 .0290 570 ---- ---- ---- ---- .0470 +.0195 .0275 575 ---- ---- ---- ---- .0445 +.0190 .0255 580 ---- ---- ---- ---- .0420 +.0180 .0240 600 ---- ---- ---- ---- .0335 +.0145 .0190 625 ---- ---- ---- ---- .0255 +.0115 .0140 650 ---- ---- ---- ---- .0195 +.0090 .0105 675 ---- ---- ---- ---- .0145 +.0065 .0080 700 ---- ---- ---- ---- .0110 +.0050 .0060 725 ---- ---- ---- ---- .0085 +.0040 .0045 750 ---- ---- ---- ---- .0065 +.0030 .0035 775 ---- ---- ---- ---- .0050 +.0025 .0025 800 ---- ---- ---- ---- .0040 +.0020 .0020 825 ---- ---- ---- ---- .0030 +.0015 .0015 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4005 +.2475 3.1530 050 ---- ---- ---- ---- 3.1505 +.2475 2.9030 075 ---- ---- ---- ---- 2.9005 +.2475 2.6530 100 ---- ---- ---- ---- 2.6505 +.2475 2.4030 125 ---- ---- ---- ---- 2.4005 +.2475 2.1530 150 ---- ---- ---- ---- 2.1505 +.2475 1.9030 175 ---- ---- ---- ---- 1.9005 +.2475 1.6530 200 ---- ---- ---- ---- 1.6505 +.2450 1.4055 220 ---- ---- ---- ---- 1.4550 +.2335 1.2215 225 ---- ---- ---- ---- 1.4085 +.2310 1.1775 230 ---- ---- ---- ---- 1.3625 +.2280 1.1345 235 ---- ---- ---- ---- 1.3175 +.2250 1.0925 240 ---- ---- ---- ---- 1.2730 +.2215 1.0515 245 ---- ---- ---- ---- 1.2295 +.2185 1.0110 250 ---- ---- ---- ---- 1.1870 +.2155 .9715 255 ---- ---- ---- ---- 1.1450 +.2120 .9330 260 ---- ---- ---- ---- 1.1040 +.2085 .8955 265 ---- ---- ---- ---- 1.0640 +.2055 .8585 270 ---- ---- ---- ---- 1.0245 +.2015 .8230 275 ---- ---- ---- ---- .9860 +.1980 .7880 280 ---- ---- ---- ---- .9485 +.1945 .7540 285 ---- ---- ---- ---- .9115 +.1905 .7210 290 ---- ---- ---- ---- .8755 +.1865 .6890 295 ---- ---- ---- ---- .8405 +.1830 .6575 300 ---- ---- ---- ---- .8060 +.1785 .6275 305 ---- ---- ---- ---- .7730 +.1750 .5980 310 ---- ---- ---- ---- .7405 +.1705 .5700 315 ---- ---- ---- ---- .7090 +.1665 .5425 320 ---- ---- ---- ---- .6785 +.1620 .5165 325 ---- ---- ---- ---- .6490 +.1580 .4910 330 ---- ---- ---- ---- .6205 +.1535 .4670 335 ---- ---- ---- ---- .5930 +.1495 .4435 340 ---- ---- ---- ---- .5665 +.1450 .4215 345 ---- ---- ---- ---- .5410 +.1410 .4000 350 ---- ---- ---- ---- .5160 +.1360 .3800 5 355 ---- ---- ---- ---- .4925 +.1320 .3605 360 ---- ---- ---- ---- .4700 +.1280 .3420 365 ---- ---- ---- ---- .4480 +.1235 .3245 370 ---- ---- ---- ---- .4270 +.1195 .3075 375 ---- ---- ---- ---- .4070 +.1155 .2915 380 ---- ---- ---- ---- .3880 +.1115 .2765 385 ---- ---- ---- ---- .3695 +.1075 .2620 390 ---- ---- ---- ---- .3520 +.1040 .2480 395 ---- ---- ---- ---- .3355 +.1005 .2350 400 ---- ---- ---- ---- .3195 +.0970 .2225 405 ---- ---- ---- ---- .3040 +.0930 .2110 410 ---- ---- ---- ---- .2895 +.0900 .1995 415 ---- ---- ---- ---- .2755 +.0865 .1890 420 ---- ---- ---- ---- .2620 +.0830 .1790 425 ---- ---- ---- ---- .2495 +.0800 .1695 430 ---- ---- ---- ---- .2370 +.0765 .1605 435 ---- ---- ---- ---- .2255 +.0735 .1520 440 ---- ---- ---- ---- .2145 +.0710 .1435 445 ---- ---- ---- ---- .2040 +.0680 .1360 450 ---- ---- ---- ---- .1940 +.0655 .1285 455 ---- ---- ---- ---- .1840 +.0625 .1215 460 ---- ---- ---- ---- .1750 +.0600 .1150 465 ---- ---- ---- ---- .1665 +.0575 .1090 1 470 ---- ---- ---- ---- .1580 +.0550 .1030 475 ---- ---- ---- ---- .1500 +.0525 .0975 480 ---- ---- ---- ---- .1425 +.0505 .0920 485 ---- ---- ---- ---- .1355 +.0485 .0870 490 ---- ---- ---- ---- .1285 +.0465 .0820 495 ---- ---- ---- ---- .1220 +.0440 .0780 500 ---- ---- ---- ---- .1160 +.0425 .0735 505 ---- ---- ---- ---- .1100 +.0405 .0695 510 ---- ---- ---- ---- .1045 +.0390 .0655 515 ---- ---- ---- ---- .0990 +.0370 .0620 520 ---- ---- ---- ---- .0940 +.0355 .0585 525 ---- ---- ---- ---- .0895 +.0340 .0555 530 ---- ---- ---- ---- .0850 +.0325 .0525 535 ---- ---- ---- ---- .0805 +.0310 .0495 540 ---- ---- ---- ---- .0765 +.0295 .0470 545 ---- ---- ---- ---- .0725 +.0280 .0445 550 ---- ---- ---- ---- .0690 +.0270 .0420 555 ---- ---- ---- ---- .0655 +.0260 .0395 560 ---- ---- ---- ---- .0620 +.0245 .0375 565 ---- ---- ---- ---- .0590 +.0235 .0355 570 ---- ---- ---- ---- .0560 +.0225 .0335 575 ---- ---- ---- ---- .0530 +.0215 .0315 580 ---- ---- ---- ---- .0505 +.0205 .0300 600 ---- ---- ---- ---- .0410 +.0170 .0240 625 ---- ---- ---- ---- .0315 +.0135 .0180 650 ---- ---- ---- ---- .0245 +.0105 .0140 675 ---- ---- ---- ---- .0190 +.0085 .0105 700 ---- ---- ---- ---- .0150 +.0070 .0080 2 725 ---- ---- ---- ---- .0115 +.0055 .0060 750 ---- ---- ---- ---- .0090 +.0040 .0050 775 ---- ---- ---- ---- .0070 +.0035 .0035 800 ---- ---- ---- ---- .0055 +.0025 .0030 825 ---- ---- ---- ---- .0045 +.0020 .0025 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3975 +.2475 3.1500 050 ---- ---- ---- ---- 3.1475 +.2475 2.9000 075 ---- ---- ---- ---- 2.8975 +.2475 2.6500 100 ---- ---- ---- ---- 2.6475 +.2475 2.4000 125 ---- ---- ---- ---- 2.3975 +.2475 2.1500 150 ---- ---- ---- ---- 2.1475 +.2475 1.9000 175 ---- ---- ---- ---- 1.8975 +.2475 1.6500 200 ---- ---- ---- ---- 1.6475 +.2435 1.4040 220 ---- ---- ---- ---- 1.4540 +.2315 1.2225 225 ---- ---- ---- ---- 1.4080 +.2290 1.1790 230 ---- ---- ---- ---- 1.3625 +.2255 1.1370 235 ---- ---- ---- ---- 1.3185 +.2230 1.0955 240 ---- ---- ---- ---- 1.2745 +.2200 1.0545 245 ---- ---- ---- ---- 1.2315 +.2165 1.0150 250 ---- ---- ---- ---- 1.1895 +.2135 .9760 255 ---- ---- ---- ---- 1.1485 +.2100 .9385 260 ---- ---- ---- ---- 1.1080 +.2065 .9015 265 ---- ---- ---- ---- 1.0685 +.2035 .8650 270 ---- ---- ---- ---- 1.0295 +.1995 .8300 275 ---- ---- ---- ---- .9920 +.1965 .7955 280 ---- ---- ---- ---- .9545 +.1925 .7620 285 ---- ---- ---- ---- .9185 +.1890 .7295 290 ---- ---- ---- ---- .8830 +.1850 .6980 295 ---- ---- ---- ---- .8485 +.1810 .6675 300 ---- ---- ---- ---- .8150 +.1775 .6375 305 ---- ---- ---- ---- .7820 +.1735 .6085 310 ---- ---- ---- ---- .7500 +.1690 .5810 315 ---- ---- ---- ---- .7190 +.1650 .5540 320 ---- ---- ---- ---- .6890 +.1610 .5280 325 ---- ---- ---- ---- .6600 +.1570 .5030 330 ---- ---- ---- ---- .6320 +.1530 .4790 335 ---- ---- ---- ---- .6050 +.1490 .4560 340 ---- ---- ---- ---- .5785 +.1445 .4340 345 ---- ---- ---- ---- .5535 +.1405 .4130 350 ---- ---- ---- ---- .5290 +.1365 .3925 15 355 ---- ---- ---- ---- .5055 +.1320 .3735 360 ---- ---- ---- ---- .4830 +.1280 .3550 365 ---- ---- ---- ---- .4615 +.1240 .3375 370 ---- ---- ---- ---- .4410 +.1205 .3205 375 ---- ---- ---- ---- .4210 +.1165 .3045 380 ---- ---- ---- ---- .4020 +.1125 .2895 385 ---- ---- ---- ---- .3840 +.1090 .2750 390 ---- ---- ---- ---- .3665 +.1055 .2610 395 ---- ---- ---- ---- .3495 +.1015 .2480 400 ---- ---- ---- ---- .3335 +.0980 .2355 405 ---- ---- ---- ---- .3180 +.0945 .2235 410 ---- ---- ---- ---- .3035 +.0910 .2125 415 ---- ---- ---- ---- .2895 +.0880 .2015 420 ---- ---- ---- ---- .2760 +.0845 .1915 425 ---- ---- ---- ---- .2635 +.0820 .1815 430 ---- ---- ---- ---- .2510 +.0785 .1725 435 ---- ---- ---- ---- .2395 +.0760 .1635 440 ---- ---- ---- ---- .2280 +.0725 .1555 445 ---- ---- ---- ---- .2175 +.0700 .1475 450 ---- ---- ---- ---- .2070 +.0675 .1395 455 ---- ---- ---- ---- .1975 +.0650 .1325 460 ---- ---- ---- ---- .1880 +.0625 .1255 465 ---- ---- ---- ---- .1790 +.0595 .1195 470 ---- ---- ---- ---- .1705 +.0575 .1130 475 ---- ---- ---- ---- .1625 +.0550 .1075 480 ---- ---- ---- ---- .1545 +.0530 .1015 485 ---- ---- ---- ---- .1475 +.0510 .0965 490 ---- ---- ---- ---- .1405 +.0490 .0915 495 ---- ---- ---- ---- .1335 +.0470 .0865 500 ---- ---- ---- ---- .1270 +.0450 .0820 45 505 ---- ---- ---- ---- .1210 +.0430 .0780 510 ---- ---- ---- ---- .1155 +.0415 .0740 515 ---- ---- ---- ---- .1100 +.0400 .0700 520 ---- ---- ---- ---- .1045 +.0380 .0665 525 ---- ---- ---- ---- .0995 +.0365 .0630 530 ---- ---- ---- ---- .0945 +.0345 .0600 535 ---- ---- ---- ---- .0900 +.0335 .0565 540 ---- ---- ---- ---- .0860 +.0320 .0540 545 ---- ---- ---- ---- .0815 +.0305 .0510 550 ---- ---- ---- ---- .0780 +.0295 .0485 555 ---- ---- ---- ---- .0740 +.0280 .0460 560 ---- ---- ---- ---- .0705 +.0270 .0435 565 ---- ---- ---- ---- .0670 +.0255 .0415 570 ---- ---- ---- ---- .0640 +.0250 .0390 575 ---- ---- ---- ---- .0610 +.0240 .0370 600 ---- ---- ---- ---- .0475 +.0190 .0285 625 ---- ---- ---- ---- .0375 +.0155 .0220 650 ---- ---- ---- ---- .0295 +.0125 .0170 675 ---- ---- ---- ---- .0230 +.0100 .0130 700 ---- ---- ---- ---- .0180 +.0075 .0105 725 ---- ---- ---- ---- .0145 +.0065 .0080 750 ---- ---- ---- ---- .0115 +.0050 .0065 775 ---- ---- ---- ---- .0090 +.0040 .0050 800 ---- ---- ---- ---- .0075 +.0035 .0040 825 ---- ---- ---- ---- .0060 +.0030 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3975 +.2475 3.1500 050 ---- ---- ---- ---- 3.1475 +.2475 2.9000 075 ---- ---- ---- ---- 2.8975 +.2475 2.6500 100 ---- ---- ---- ---- 2.6475 +.2475 2.4000 125 ---- ---- ---- ---- 2.3975 +.2475 2.1500 150 ---- ---- ---- ---- 2.1475 +.2475 1.9000 175 ---- ---- ---- ---- 1.8975 +.2475 1.6500 200 ---- ---- ---- ---- 1.6475 +.2420 1.4055 220 ---- ---- ---- ---- 1.4565 +.2300 1.2265 225 ---- ---- ---- ---- 1.4110 +.2275 1.1835 230 ---- ---- ---- ---- 1.3660 +.2240 1.1420 235 ---- ---- ---- ---- 1.3220 +.2210 1.1010 240 ---- ---- ---- ---- 1.2790 +.2180 1.0610 245 ---- ---- ---- ---- 1.2370 +.2150 1.0220 250 ---- ---- ---- ---- 1.1955 +.2120 .9835 255 ---- ---- ---- ---- 1.1545 +.2080 .9465 260 ---- ---- ---- ---- 1.1150 +.2050 .9100 265 ---- ---- ---- ---- 1.0760 +.2020 .8740 270 ---- ---- ---- ---- 1.0375 +.1980 .8395 275 ---- ---- ---- ---- 1.0000 +.1945 .8055 280 ---- ---- ---- ---- .9635 +.1910 .7725 285 ---- ---- ---- ---- .9280 +.1875 .7405 290 ---- ---- ---- ---- .8930 +.1835 .7095 295 ---- ---- ---- ---- .8590 +.1800 .6790 300 ---- ---- ---- ---- .8260 +.1765 .6495 305 ---- ---- ---- ---- .7935 +.1725 .6210 310 ---- ---- ---- ---- .7620 +.1685 .5935 315 ---- ---- ---- ---- .7315 +.1645 .5670 320 ---- ---- ---- ---- .7020 +.1605 .5415 325 ---- ---- ---- ---- .6730 +.1565 .5165 330 ---- ---- ---- ---- .6455 +.1525 .4930 335 ---- ---- ---- ---- .6185 +.1485 .4700 340 ---- ---- ---- ---- .5925 +.1445 .4480 345 ---- ---- ---- ---- .5675 +.1405 .4270 350 ---- ---- ---- ---- .5435 +.1365 .4070 355 ---- ---- ---- ---- .5205 +.1325 .3880 360 ---- ---- ---- ---- .4980 +.1285 .3695 365 ---- ---- ---- ---- .4765 +.1245 .3520 370 ---- ---- ---- ---- .4560 +.1210 .3350 375 ---- ---- ---- ---- .4365 +.1175 .3190 380 ---- ---- ---- ---- .4175 +.1135 .3040 385 ---- ---- ---- ---- .3990 +.1100 .2890 390 ---- ---- ---- ---- .3820 +.1065 .2755 395 ---- ---- ---- ---- .3650 +.1030 .2620 400 ---- ---- ---- ---- .3490 +.0995 .2495 405 ---- ---- ---- ---- .3335 +.0960 .2375 410 ---- ---- ---- ---- .3190 +.0930 .2260 415 ---- ---- ---- ---- .3050 +.0900 .2150 420 ---- ---- ---- ---- .2915 +.0870 .2045 425 ---- ---- ---- ---- .2785 +.0835 .1950 430 ---- ---- ---- ---- .2660 +.0805 .1855 435 ---- ---- ---- ---- .2540 +.0775 .1765 440 ---- ---- ---- ---- .2430 +.0750 .1680 445 ---- ---- ---- ---- .2320 +.0725 .1595 450 ---- ---- ---- ---- .2215 +.0695 .1520 455 ---- ---- ---- ---- .2115 +.0670 .1445 460 ---- ---- ---- ---- .2020 +.0645 .1375 465 ---- ---- ---- ---- .1930 +.0625 .1305 470 ---- ---- ---- ---- .1840 +.0600 .1240 475 ---- ---- ---- ---- .1760 +.0580 .1180 480 ---- ---- ---- ---- .1680 +.0555 .1125 485 ---- ---- ---- ---- .1600 +.0530 .1070 490 ---- ---- ---- ---- .1530 +.0515 .1015 495 ---- ---- ---- ---- .1460 +.0495 .0965 500 ---- ---- ---- ---- .1395 +.0475 .0920 505 ---- ---- ---- ---- .1330 +.0455 .0875 510 ---- ---- ---- ---- .1270 +.0440 .0830 515 ---- ---- ---- ---- .1210 +.0420 .0790 520 ---- ---- ---- ---- .1155 +.0405 .0750 525 ---- ---- ---- ---- .1105 +.0390 .0715 530 ---- ---- ---- ---- .1055 +.0375 .0680 535 ---- ---- ---- ---- .1005 +.0360 .0645 540 ---- ---- ---- ---- .0960 +.0345 .0615 545 ---- ---- ---- ---- .0915 +.0330 .0585 550 ---- ---- ---- ---- .0875 +.0320 .0555 555 ---- ---- ---- ---- .0835 +.0305 .0530 560 ---- ---- ---- ---- .0795 +.0290 .0505 565 ---- ---- ---- ---- .0760 +.0280 .0480 570 ---- ---- ---- ---- .0725 +.0270 .0455 575 ---- ---- ---- ---- .0695 +.0260 .0435 600 ---- ---- ---- ---- .0550 +.0210 .0340 625 ---- ---- ---- ---- .0435 +.0170 .0265 650 ---- ---- ---- ---- .0350 +.0140 .0210 675 ---- ---- ---- ---- .0275 +.0110 .0165 700 ---- ---- ---- ---- .0220 +.0090 .0130 725 ---- ---- ---- ---- .0180 +.0080 .0100 750 ---- ---- ---- ---- .0145 +.0065 .0080 775 ---- ---- ---- ---- .0115 +.0050 .0065 800 ---- ---- ---- ---- .0095 +.0045 .0050 825 ---- ---- ---- ---- .0075 +.0035 .0040 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3975 +.2475 3.1500 050 ---- ---- ---- ---- 3.1475 +.2475 2.9000 075 ---- ---- ---- ---- 2.8975 +.2475 2.6500 100 ---- ---- ---- ---- 2.6475 +.2475 2.4000 125 ---- ---- ---- ---- 2.3975 +.2475 2.1500 150 ---- ---- ---- ---- 2.1475 +.2475 1.9000 175 ---- ---- ---- ---- 1.8975 +.2475 1.6500 200 ---- ---- ---- ---- 1.6480 +.2405 1.4075 220 ---- ---- ---- ---- 1.4590 +.2285 1.2305 225 ---- ---- ---- ---- 1.4140 +.2255 1.1885 230 ---- ---- ---- ---- 1.3700 +.2225 1.1475 235 ---- ---- ---- ---- 1.3265 +.2195 1.1070 240 ---- ---- ---- ---- 1.2840 +.2165 1.0675 245 ---- ---- ---- ---- 1.2420 +.2130 1.0290 250 ---- ---- ---- ---- 1.2015 +.2100 .9915 255 ---- ---- ---- ---- 1.1615 +.2070 .9545 260 ---- ---- ---- ---- 1.1220 +.2035 .9185 265 ---- ---- ---- ---- 1.0835 +.2000 .8835 270 ---- ---- ---- ---- 1.0460 +.1965 .8495 275 ---- ---- ---- ---- 1.0090 +.1930 .8160 280 ---- ---- ---- ---- .9730 +.1895 .7835 285 ---- ---- ---- ---- .9380 +.1860 .7520 290 ---- ---- ---- ---- .9035 +.1825 .7210 295 ---- ---- ---- ---- .8700 +.1790 .6910 300 ---- ---- ---- ---- .8370 +.1750 .6620 305 ---- ---- ---- ---- .8055 +.1715 .6340 310 ---- ---- ---- ---- .7745 +.1675 .6070 315 ---- ---- ---- ---- .7440 +.1635 .5805 320 ---- ---- ---- ---- .7150 +.1600 .5550 325 ---- ---- ---- ---- .6865 +.1560 .5305 330 ---- ---- ---- ---- .6590 +.1520 .5070 335 ---- ---- ---- ---- .6325 +.1480 .4845 340 ---- ---- ---- ---- .6070 +.1445 .4625 345 ---- ---- ---- ---- .5820 +.1405 .4415 350 ---- ---- ---- ---- .5585 +.1370 .4215 355 ---- ---- ---- ---- .5355 +.1330 .4025 360 ---- ---- ---- ---- .5135 +.1295 .3840 365 ---- ---- ---- ---- .4920 +.1255 .3665 370 ---- ---- ---- ---- .4715 +.1215 .3500 375 ---- ---- ---- ---- .4520 +.1180 .3340 380 ---- ---- ---- ---- .4330 +.1145 .3185 385 ---- ---- ---- ---- .4150 +.1110 .3040 390 ---- ---- ---- ---- .3975 +.1075 .2900 395 ---- ---- ---- ---- .3810 +.1045 .2765 400 ---- ---- ---- ---- .3650 +.1010 .2640 405 ---- ---- ---- ---- .3495 +.0975 .2520 410 ---- ---- ---- ---- .3350 +.0950 .2400 415 ---- ---- ---- ---- .3205 +.0915 .2290 420 ---- ---- ---- ---- .3070 +.0885 .2185 425 ---- ---- ---- ---- .2940 +.0855 .2085 430 ---- ---- ---- ---- .2815 +.0825 .1990 435 ---- ---- ---- ---- .2695 +.0800 .1895 440 ---- ---- ---- ---- .2580 +.0770 .1810 445 ---- ---- ---- ---- .2470 +.0745 .1725 450 ---- ---- ---- ---- .2365 +.0720 .1645 455 ---- ---- ---- ---- .2265 +.0695 .1570 460 ---- ---- ---- ---- .2165 +.0670 .1495 465 ---- ---- ---- ---- .2070 +.0645 .1425 470 ---- ---- ---- ---- .1985 +.0625 .1360 475 ---- ---- ---- ---- .1895 +.0600 .1295 480 ---- ---- ---- ---- .1815 +.0580 .1235 485 ---- ---- ---- ---- .1735 +.0560 .1175 490 ---- ---- ---- ---- .1660 +.0540 .1120 495 ---- ---- ---- ---- .1590 +.0520 .1070 500 ---- ---- ---- ---- .1520 +.0500 .1020 505 ---- ---- ---- ---- .1455 +.0480 .0975 510 ---- ---- ---- ---- .1395 +.0470 .0925 515 ---- ---- ---- ---- .1330 +.0445 .0885 520 ---- ---- ---- ---- .1275 +.0430 .0845 525 ---- ---- ---- ---- .1220 +.0415 .0805 530 ---- ---- ---- ---- .1165 +.0400 .0765 535 ---- ---- ---- ---- .1115 +.0385 .0730 540 ---- ---- ---- ---- .1070 +.0375 .0695 545 ---- ---- ---- ---- .1020 +.0355 .0665 550 ---- ---- ---- ---- .0980 +.0345 .0635 555 ---- ---- ---- ---- .0935 +.0330 .0605 575 ---- ---- ---- ---- .0785 +.0285 .0500 600 ---- ---- ---- ---- .0630 +.0235 .0395 625 ---- ---- ---- ---- .0505 +.0190 .0315 650 ---- ---- ---- ---- .0410 +.0160 .0250 675 ---- ---- ---- ---- .0330 +.0130 .0200 700 ---- ---- ---- ---- .0270 +.0110 .0160 725 ---- ---- ---- ---- .0220 +.0090 .0130 750 ---- ---- ---- ---- .0175 +.0070 .0105 775 ---- ---- ---- ---- .0145 +.0060 .0085 800 ---- ---- ---- ---- .0120 +.0050 .0070 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3980 +.2475 3.1505 050 ---- ---- ---- ---- 3.1480 +.2475 2.9005 075 ---- ---- ---- ---- 2.8980 +.2475 2.6505 100 ---- ---- ---- ---- 2.6480 +.2475 2.4005 125 ---- ---- ---- ---- 2.3980 +.2475 2.1505 150 ---- ---- ---- ---- 2.1480 +.2475 1.9005 175 ---- ---- ---- ---- 1.8980 +.2475 1.6505 200 ---- ---- ---- ---- 1.6490 +.2390 1.4100 225 ---- ---- ---- ---- 1.4175 +.2240 1.1935 230 ---- ---- ---- ---- 1.3735 +.2210 1.1525 235 ---- ---- ---- ---- 1.3310 +.2180 1.1130 240 ---- ---- ---- ---- 1.2885 +.2145 1.0740 245 ---- ---- ---- ---- 1.2475 +.2115 1.0360 250 ---- ---- ---- ---- 1.2070 +.2085 .9985 255 ---- ---- ---- ---- 1.1675 +.2055 .9620 260 ---- ---- ---- ---- 1.1285 +.2020 .9265 265 ---- ---- ---- ---- 1.0905 +.1985 .8920 270 ---- ---- ---- ---- 1.0535 +.1955 .8580 275 ---- ---- ---- ---- 1.0170 +.1915 .8255 280 ---- ---- ---- ---- .9815 +.1885 .7930 285 ---- ---- ---- ---- .9470 +.1850 .7620 290 ---- ---- ---- ---- .9130 +.1815 .7315 295 ---- ---- ---- ---- .8795 +.1775 .7020 300 ---- ---- ---- ---- .8470 +.1740 .6730 305 ---- ---- ---- ---- .8155 +.1700 .6455 310 ---- ---- ---- ---- .7850 +.1665 .6185 315 ---- ---- ---- ---- .7550 +.1630 .5920 320 ---- ---- ---- ---- .7265 +.1595 .5670 325 ---- ---- ---- ---- .6980 +.1555 .5425 330 ---- ---- ---- ---- .6710 +.1520 .5190 335 ---- ---- ---- ---- .6445 +.1480 .4965 340 ---- ---- ---- ---- .6195 +.1445 .4750 345 ---- ---- ---- ---- .5950 +.1405 .4545 350 ---- ---- ---- ---- .5710 +.1365 .4345 355 ---- ---- ---- ---- .5485 +.1330 .4155 360 ---- ---- ---- ---- .5265 +.1295 .3970 365 ---- ---- ---- ---- .5055 +.1260 .3795 370 ---- ---- ---- ---- .4850 +.1225 .3625 375 ---- ---- ---- ---- .4655 +.1190 .3465 380 ---- ---- ---- ---- .4465 +.1150 .3315 385 ---- ---- ---- ---- .4285 +.1120 .3165 390 ---- ---- ---- ---- .4115 +.1090 .3025 395 ---- ---- ---- ---- .3945 +.1055 .2890 400 ---- ---- ---- ---- .3785 +.1020 .2765 405 ---- ---- ---- ---- .3630 +.0990 .2640 410 ---- ---- ---- ---- .3485 +.0960 .2525 415 ---- ---- ---- ---- .3340 +.0930 .2410 420 ---- ---- ---- ---- .3205 +.0900 .2305 425 ---- ---- ---- ---- .3075 +.0870 .2205 430 ---- ---- ---- ---- .2950 +.0845 .2105 435 ---- ---- ---- ---- .2830 +.0820 .2010 440 ---- ---- ---- ---- .2710 +.0790 .1920 445 ---- ---- ---- ---- .2600 +.0765 .1835 450 ---- ---- ---- ---- .2495 +.0740 .1755 455 ---- ---- ---- ---- .2390 +.0715 .1675 460 ---- ---- ---- ---- .2290 +.0690 .1600 465 ---- ---- ---- ---- .2195 +.0665 .1530 470 ---- ---- ---- ---- .2105 +.0645 .1460 475 ---- ---- ---- ---- .2020 +.0625 .1395 480 ---- ---- ---- ---- .1935 +.0600 .1335 485 ---- ---- ---- ---- .1855 +.0580 .1275 490 ---- ---- ---- ---- .1780 +.0565 .1215 495 ---- ---- ---- ---- .1705 +.0545 .1160 500 ---- ---- ---- ---- .1635 +.0525 .1110 505 ---- ---- ---- ---- .1565 +.0505 .1060 510 ---- ---- ---- ---- .1500 +.0485 .1015 515 ---- ---- ---- ---- .1440 +.0470 .0970 520 ---- ---- ---- ---- .1380 +.0455 .0925 525 ---- ---- ---- ---- .1320 +.0435 .0885 530 ---- ---- ---- ---- .1265 +.0420 .0845 535 ---- ---- ---- ---- .1215 +.0405 .0810 540 ---- ---- ---- ---- .1165 +.0395 .0770 545 ---- ---- ---- ---- .1115 +.0375 .0740 550 ---- ---- ---- ---- .1070 +.0365 .0705 555 ---- ---- ---- ---- .1025 +.0350 .0675 575 ---- ---- ---- ---- .0865 +.0300 .0565 600 ---- ---- ---- ---- .0705 +.0255 .0450 625 ---- ---- ---- ---- .0570 +.0210 .0360 650 ---- ---- ---- ---- .0465 +.0175 .0290 675 ---- ---- ---- ---- .0380 +.0145 .0235 700 ---- ---- ---- ---- .0310 +.0120 .0190 725 ---- ---- ---- ---- .0255 +.0100 .0155 750 ---- ---- ---- ---- .0210 +.0085 .0125 775 ---- ---- ---- ---- .0175 +.0070 .0105 800 ---- ---- ---- ---- .0145 +.0060 .0085 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3980 +.2475 3.1505 050 ---- ---- ---- ---- 3.1480 +.2475 2.9005 075 ---- ---- ---- ---- 2.8980 +.2475 2.6505 100 ---- ---- ---- ---- 2.6480 +.2475 2.4005 125 ---- ---- ---- ---- 2.3980 +.2475 2.1505 150 ---- ---- ---- ---- 2.1480 +.2475 1.9005 175 ---- ---- ---- ---- 1.8980 +.2475 1.6505 200 ---- ---- ---- ---- 1.6495 +.2370 1.4125 225 ---- ---- ---- ---- 1.4205 +.2220 1.1985 230 ---- ---- ---- ---- 1.3775 +.2195 1.1580 235 ---- ---- ---- ---- 1.3350 +.2160 1.1190 240 ---- ---- ---- ---- 1.2935 +.2130 1.0805 245 ---- ---- ---- ---- 1.2530 +.2105 1.0425 250 ---- ---- ---- ---- 1.2130 +.2070 1.0060 255 ---- ---- ---- ---- 1.1740 +.2040 .9700 260 ---- ---- ---- ---- 1.1355 +.2005 .9350 265 ---- ---- ---- ---- 1.0980 +.1970 .9010 270 ---- ---- ---- ---- 1.0615 +.1940 .8675 275 ---- ---- ---- ---- 1.0255 +.1905 .8350 280 ---- ---- ---- ---- .9905 +.1875 .8030 285 ---- ---- ---- ---- .9560 +.1840 .7720 290 ---- ---- ---- ---- .9225 +.1805 .7420 295 ---- ---- ---- ---- .8895 +.1765 .7130 300 ---- ---- ---- ---- .8575 +.1730 .6845 305 ---- ---- ---- ---- .8265 +.1695 .6570 310 ---- ---- ---- ---- .7960 +.1660 .6300 315 ---- ---- ---- ---- .7670 +.1625 .6045 320 ---- ---- ---- ---- .7380 +.1585 .5795 325 ---- ---- ---- ---- .7105 +.1555 .5550 330 ---- ---- ---- ---- .6835 +.1515 .5320 335 ---- ---- ---- ---- .6575 +.1480 .5095 340 ---- ---- ---- ---- .6325 +.1445 .4880 345 ---- ---- ---- ---- .6080 +.1405 .4675 350 ---- ---- ---- ---- .5845 +.1370 .4475 355 ---- ---- ---- ---- .5620 +.1335 .4285 360 ---- ---- ---- ---- .5400 +.1295 .4105 365 ---- ---- ---- ---- .5195 +.1265 .3930 370 ---- ---- ---- ---- .4990 +.1230 .3760 375 ---- ---- ---- ---- .4795 +.1195 .3600 380 ---- ---- ---- ---- .4610 +.1165 .3445 385 ---- ---- ---- ---- .4430 +.1130 .3300 390 ---- ---- ---- ---- .4255 +.1095 .3160 395 ---- ---- ---- ---- .4090 +.1065 .3025 400 ---- ---- ---- ---- .3930 +.1035 .2895 405 ---- ---- ---- ---- .3775 +.1005 .2770 410 ---- ---- ---- ---- .3630 +.0975 .2655 415 ---- ---- ---- ---- .3485 +.0945 .2540 420 ---- ---- ---- ---- .3350 +.0915 .2435 425 ---- ---- ---- ---- .3215 +.0885 .2330 430 ---- ---- ---- ---- .3090 +.0860 .2230 435 ---- ---- ---- ---- .2970 +.0835 .2135 440 ---- ---- ---- ---- .2850 +.0805 .2045 445 ---- ---- ---- ---- .2740 +.0785 .1955 450 ---- ---- ---- ---- .2630 +.0760 .1870 455 ---- ---- ---- ---- .2525 +.0735 .1790 460 ---- ---- ---- ---- .2425 +.0710 .1715 465 ---- ---- ---- ---- .2330 +.0690 .1640 470 ---- ---- ---- ---- .2235 +.0665 .1570 475 ---- ---- ---- ---- .2150 +.0645 .1505 480 ---- ---- ---- ---- .2065 +.0625 .1440 500 ---- ---- ---- ---- .1755 +.0545 .1210 525 ---- ---- ---- ---- .1435 +.0460 .0975 550 ---- ---- ---- ---- .1170 +.0385 .0785 575 ---- ---- ---- ---- .0960 +.0325 .0635 600 ---- ---- ---- ---- .0785 +.0275 .0510 625 ---- ---- ---- ---- .0645 +.0230 .0415 650 ---- ---- ---- ---- .0530 +.0195 .0335 675 ---- ---- ---- ---- .0435 +.0160 .0275 700 ---- ---- ---- ---- .0360 +.0135 .0225 725 ---- ---- ---- ---- .0300 +.0115 .0185 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3975 +.2475 3.1500 050 ---- ---- ---- ---- 3.1475 +.2475 2.9000 075 ---- ---- ---- ---- 2.8975 +.2475 2.6500 100 ---- ---- ---- ---- 2.6475 +.2475 2.4000 125 ---- ---- ---- ---- 2.3975 +.2475 2.1500 150 ---- ---- ---- ---- 2.1475 +.2475 1.9000 175 ---- ---- ---- ---- 1.8975 +.2475 1.6500 200 ---- ---- ---- ---- 1.6505 +.2360 1.4145 225 ---- ---- ---- ---- 1.4240 +.2210 1.2030 230 ---- ---- ---- ---- 1.3815 +.2180 1.1635 235 ---- ---- ---- ---- 1.3395 +.2150 1.1245 240 ---- ---- ---- ---- 1.2985 +.2120 1.0865 245 ---- ---- ---- ---- 1.2585 +.2090 1.0495 250 ---- ---- ---- ---- 1.2190 +.2055 1.0135 255 ---- ---- ---- ---- 1.1805 +.2025 .9780 260 ---- ---- ---- ---- 1.1425 +.1990 .9435 265 ---- ---- ---- ---- 1.1055 +.1960 .9095 270 ---- ---- ---- ---- 1.0695 +.1930 .8765 275 ---- ---- ---- ---- 1.0340 +.1895 .8445 280 ---- ---- ---- ---- .9990 +.1860 .8130 285 ---- ---- ---- ---- .9650 +.1825 .7825 290 ---- ---- ---- ---- .9320 +.1790 .7530 295 ---- ---- ---- ---- .8995 +.1755 .7240 300 ---- ---- ---- ---- .8680 +.1720 .6960 305 ---- ---- ---- ---- .8375 +.1690 .6685 310 ---- ---- ---- ---- .8075 +.1655 .6420 315 ---- ---- ---- ---- .7785 +.1620 .6165 320 ---- ---- ---- ---- .7500 +.1585 .5915 325 ---- ---- ---- ---- .7225 +.1545 .5680 330 ---- ---- ---- ---- .6960 +.1510 .5450 335 ---- ---- ---- ---- .6700 +.1475 .5225 340 ---- ---- ---- ---- .6455 +.1445 .5010 345 ---- ---- ---- ---- .6215 +.1410 .4805 350 ---- ---- ---- ---- .5980 +.1370 .4610 355 ---- ---- ---- ---- .5755 +.1335 .4420 360 ---- ---- ---- ---- .5540 +.1300 .4240 365 ---- ---- ---- ---- .5335 +.1270 .4065 370 ---- ---- ---- ---- .5130 +.1235 .3895 375 ---- ---- ---- ---- .4940 +.1205 .3735 380 ---- ---- ---- ---- .4750 +.1170 .3580 385 ---- ---- ---- ---- .4575 +.1140 .3435 390 ---- ---- ---- ---- .4400 +.1105 .3295 395 ---- ---- ---- ---- .4235 +.1075 .3160 400 ---- ---- ---- ---- .4075 +.1045 .3030 405 ---- ---- ---- ---- .3920 +.1015 .2905 410 ---- ---- ---- ---- .3775 +.0990 .2785 415 ---- ---- ---- ---- .3630 +.0960 .2670 420 ---- ---- ---- ---- .3495 +.0930 .2565 425 ---- ---- ---- ---- .3360 +.0900 .2460 430 ---- ---- ---- ---- .3235 +.0880 .2355 435 ---- ---- ---- ---- .3110 +.0850 .2260 440 ---- ---- ---- ---- .2995 +.0825 .2170 445 ---- ---- ---- ---- .2880 +.0800 .2080 450 ---- ---- ---- ---- .2770 +.0775 .1995 455 ---- ---- ---- ---- .2665 +.0755 .1910 460 ---- ---- ---- ---- .2565 +.0730 .1835 465 ---- ---- ---- ---- .2465 +.0705 .1760 470 ---- ---- ---- ---- .2370 +.0685 .1685 475 ---- ---- ---- ---- .2280 +.0660 .1620 500 ---- ---- ---- ---- .1880 +.0565 .1315 525 ---- ---- ---- ---- .1550 +.0485 .1065 550 ---- ---- ---- ---- .1280 +.0410 .0870 575 ---- ---- ---- ---- .1055 +.0345 .0710 600 ---- ---- ---- ---- .0875 +.0295 .0580 625 ---- ---- ---- ---- .0725 +.0250 .0475 650 ---- ---- ---- ---- .0600 +.0210 .0390 675 ---- ---- ---- ---- .0500 +.0180 .0320 700 ---- ---- ---- ---- .0415 +.0150 .0265 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3975 +.2475 3.1500 050 ---- ---- ---- ---- 3.1475 +.2475 2.9000 075 ---- ---- ---- ---- 2.8975 +.2475 2.6500 100 ---- ---- ---- ---- 2.6475 +.2475 2.4000 125 ---- ---- ---- ---- 2.3975 +.2475 2.1500 150 ---- ---- ---- ---- 2.1475 +.2475 1.9000 175 ---- ---- ---- ---- 1.8975 +.2475 1.6500 200 ---- ---- ---- ---- 1.6515 +.2345 1.4170 225 ---- ---- ---- ---- 1.4270 +.2195 1.2075 230 ---- ---- ---- ---- 1.3850 +.2165 1.1685 235 ---- ---- ---- ---- 1.3435 +.2135 1.1300 240 ---- ---- ---- ---- 1.3030 +.2105 1.0925 245 ---- ---- ---- ---- 1.2630 +.2075 1.0555 250 ---- ---- ---- ---- 1.2240 +.2040 1.0200 255 ---- ---- ---- ---- 1.1860 +.2010 .9850 260 ---- ---- ---- ---- 1.1485 +.1980 .9505 265 ---- ---- ---- ---- 1.1120 +.1950 .9170 270 ---- ---- ---- ---- 1.0760 +.1915 .8845 275 ---- ---- ---- ---- 1.0410 +.1885 .8525 280 ---- ---- ---- ---- 1.0070 +.1855 .8215 285 ---- ---- ---- ---- .9730 +.1815 .7915 290 ---- ---- ---- ---- .9405 +.1785 .7620 295 ---- ---- ---- ---- .9085 +.1750 .7335 300 ---- ---- ---- ---- .8770 +.1715 .7055 305 ---- ---- ---- ---- .8465 +.1680 .6785 310 ---- ---- ---- ---- .8170 +.1650 .6520 315 ---- ---- ---- ---- .7880 +.1610 .6270 320 ---- ---- ---- ---- .7600 +.1580 .6020 325 ---- ---- ---- ---- .7330 +.1545 .5785 330 ---- ---- ---- ---- .7065 +.1510 .5555 335 ---- ---- ---- ---- .6810 +.1475 .5335 340 ---- ---- ---- ---- .6565 +.1445 .5120 345 ---- ---- ---- ---- .6325 +.1405 .4920 350 ---- ---- ---- ---- .6095 +.1375 .4720 355 ---- ---- ---- ---- .5870 +.1340 .4530 360 ---- ---- ---- ---- .5655 +.1305 .4350 365 ---- ---- ---- ---- .5450 +.1275 .4175 370 ---- ---- ---- ---- .5250 +.1240 .4010 375 ---- ---- ---- ---- .5060 +.1210 .3850 380 ---- ---- ---- ---- .4870 +.1175 .3695 385 ---- ---- ---- ---- .4695 +.1145 .3550 390 ---- ---- ---- ---- .4520 +.1115 .3405 395 ---- ---- ---- ---- .4355 +.1085 .3270 400 ---- ---- ---- ---- .4195 +.1055 .3140 405 ---- ---- ---- ---- .4045 +.1030 .3015 410 ---- ---- ---- ---- .3895 +.1000 .2895 415 ---- ---- ---- ---- .3755 +.0970 .2785 420 ---- ---- ---- ---- .3615 +.0940 .2675 425 ---- ---- ---- ---- .3485 +.0920 .2565 430 ---- ---- ---- ---- .3355 +.0890 .2465 435 ---- ---- ---- ---- .3230 +.0865 .2365 440 ---- ---- ---- ---- .3115 +.0840 .2275 445 ---- ---- ---- ---- .3000 +.0815 .2185 450 ---- ---- ---- ---- .2890 +.0795 .2095 455 ---- ---- ---- ---- .2780 +.0765 .2015 460 ---- ---- ---- ---- .2680 +.0745 .1935 465 ---- ---- ---- ---- .2580 +.0720 .1860 470 ---- ---- ---- ---- .2485 +.0700 .1785 475 ---- ---- ---- ---- .2395 +.0680 .1715 500 ---- ---- ---- ---- .1985 +.0585 .1400 525 ---- ---- ---- ---- .1650 +.0500 .1150 550 ---- ---- ---- ---- .1370 +.0430 .0940 575 ---- ---- ---- ---- .1140 +.0365 .0775 600 ---- ---- ---- ---- .0950 +.0315 .0635 625 ---- ---- ---- ---- .0790 +.0265 .0525 650 ---- ---- ---- ---- .0660 +.0225 .0435 675 ---- ---- ---- ---- .0555 +.0195 .0360 700 ---- ---- ---- ---- .0465 +.0165 .0300 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3935 +.2475 3.1460 050 ---- ---- ---- ---- 3.1435 +.2475 2.8960 075 ---- ---- ---- ---- 2.8935 +.2475 2.6460 100 ---- ---- ---- ---- 2.6435 +.2475 2.3960 125 ---- ---- ---- ---- 2.3935 +.2475 2.1460 150 ---- ---- ---- ---- 2.1435 +.2475 1.8960 175 ---- ---- ---- ---- 1.8935 +.2470 1.6465 200 ---- ---- ---- ---- 1.6490 +.2330 1.4160 225 ---- ---- ---- ---- 1.4270 +.2180 1.2090 230 ---- ---- ---- ---- 1.3855 +.2155 1.1700 235 ---- ---- ---- ---- 1.3445 +.2125 1.1320 240 ---- ---- ---- ---- 1.3045 +.2095 1.0950 245 ---- ---- ---- ---- 1.2650 +.2060 1.0590 250 ---- ---- ---- ---- 1.2265 +.2030 1.0235 255 ---- ---- ---- ---- 1.1890 +.2000 .9890 260 ---- ---- ---- ---- 1.1520 +.1970 .9550 265 ---- ---- ---- ---- 1.1155 +.1935 .9220 270 ---- ---- ---- ---- 1.0805 +.1905 .8900 275 ---- ---- ---- ---- 1.0455 +.1870 .8585 280 ---- ---- ---- ---- 1.0115 +.1835 .8280 285 ---- ---- ---- ---- .9785 +.1805 .7980 290 ---- ---- ---- ---- .9460 +.1770 .7690 295 ---- ---- ---- ---- .9145 +.1740 .7405 300 ---- ---- ---- ---- .8835 +.1705 .7130 305 ---- ---- ---- ---- .8535 +.1675 .6860 310 ---- ---- ---- ---- .8240 +.1640 .6600 315 ---- ---- ---- ---- .7955 +.1605 .6350 320 ---- ---- ---- ---- .7680 +.1575 .6105 325 ---- ---- ---- ---- .7410 +.1540 .5870 330 ---- ---- ---- ---- .7150 +.1505 .5645 335 ---- ---- ---- ---- .6895 +.1470 .5425 340 ---- ---- ---- ---- .6650 +.1435 .5215 345 ---- ---- ---- ---- .6415 +.1405 .5010 350 ---- ---- ---- ---- .6190 +.1375 .4815 355 ---- ---- ---- ---- .5970 +.1340 .4630 360 ---- ---- ---- ---- .5755 +.1305 .4450 365 ---- ---- ---- ---- .5550 +.1275 .4275 370 ---- ---- ---- ---- .5350 +.1240 .4110 375 ---- ---- ---- ---- .5160 +.1210 .3950 380 ---- ---- ---- ---- .4975 +.1180 .3795 385 ---- ---- ---- ---- .4800 +.1150 .3650 390 ---- ---- ---- ---- .4630 +.1120 .3510 395 ---- ---- ---- ---- .4465 +.1090 .3375 400 ---- ---- ---- ---- .4305 +.1060 .3245 405 ---- ---- ---- ---- .4150 +.1030 .3120 410 ---- ---- ---- ---- .4005 +.1005 .3000 415 ---- ---- ---- ---- .3860 +.0975 .2885 420 ---- ---- ---- ---- .3725 +.0950 .2775 425 ---- ---- ---- ---- .3595 +.0930 .2665 430 ---- ---- ---- ---- .3465 +.0900 .2565 435 ---- ---- ---- ---- .3340 +.0875 .2465 440 ---- ---- ---- ---- .3225 +.0855 .2370 445 ---- ---- ---- ---- .3110 +.0830 .2280 450 ---- ---- ---- ---- .3000 +.0805 .2195 475 ---- ---- ---- ---- .2500 +.0695 .1805 500 ---- ---- ---- ---- .2085 +.0600 .1485 525 ---- ---- ---- ---- .1745 +.0520 .1225 550 ---- ---- ---- ---- .1460 +.0445 .1015 575 ---- ---- ---- ---- .1220 +.0380 .0840 600 ---- ---- ---- ---- .1025 +.0330 .0695 625 ---- ---- ---- ---- .0860 +.0280 .0580 650 ---- ---- ---- ---- .0725 +.0240 .0485 675 ---- ---- ---- ---- .0610 +.0205 .0405 700 ---- ---- ---- ---- .0515 +.0175 .0340 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3935 +.2475 3.1460 050 ---- ---- ---- ---- 3.1435 +.2475 2.8960 075 ---- ---- ---- ---- 2.8935 +.2475 2.6460 100 ---- ---- ---- ---- 2.6435 +.2475 2.3960 125 ---- ---- ---- ---- 2.3935 +.2475 2.1460 150 ---- ---- ---- ---- 2.1435 +.2475 1.8960 175 ---- ---- ---- ---- 1.8935 +.2465 1.6470 200 ---- ---- ---- ---- 1.6505 +.2315 1.4190 225 ---- ---- ---- ---- 1.4310 +.2170 1.2140 230 ---- ---- ---- ---- 1.3900 +.2140 1.1760 235 ---- ---- ---- ---- 1.3495 +.2110 1.1385 240 ---- ---- ---- ---- 1.3095 +.2075 1.1020 245 ---- ---- ---- ---- 1.2710 +.2050 1.0660 250 ---- ---- ---- ---- 1.2330 +.2020 1.0310 255 ---- ---- ---- ---- 1.1955 +.1985 .9970 260 ---- ---- ---- ---- 1.1590 +.1955 .9635 265 ---- ---- ---- ---- 1.1230 +.1925 .9305 270 ---- ---- ---- ---- 1.0880 +.1890 .8990 275 ---- ---- ---- ---- 1.0540 +.1865 .8675 280 ---- ---- ---- ---- 1.0205 +.1830 .8375 285 ---- ---- ---- ---- .9875 +.1795 .8080 290 ---- ---- ---- ---- .9555 +.1765 .7790 295 ---- ---- ---- ---- .9245 +.1735 .7510 300 ---- ---- ---- ---- .8935 +.1700 .7235 305 ---- ---- ---- ---- .8640 +.1670 .6970 310 ---- ---- ---- ---- .8350 +.1635 .6715 315 ---- ---- ---- ---- .8065 +.1600 .6465 320 ---- ---- ---- ---- .7790 +.1565 .6225 325 ---- ---- ---- ---- .7525 +.1535 .5990 330 ---- ---- ---- ---- .7265 +.1500 .5765 335 ---- ---- ---- ---- .7015 +.1470 .5545 340 ---- ---- ---- ---- .6775 +.1440 .5335 345 ---- ---- ---- ---- .6540 +.1405 .5135 350 ---- ---- ---- ---- .6315 +.1375 .4940 355 ---- ---- ---- ---- .6095 +.1340 .4755 360 ---- ---- ---- ---- .5885 +.1310 .4575 365 ---- ---- ---- ---- .5680 +.1280 .4400 370 ---- ---- ---- ---- .5485 +.1250 .4235 375 ---- ---- ---- ---- .5295 +.1220 .4075 380 ---- ---- ---- ---- .5110 +.1185 .3925 385 ---- ---- ---- ---- .4935 +.1160 .3775 390 ---- ---- ---- ---- .4765 +.1130 .3635 395 ---- ---- ---- ---- .4600 +.1100 .3500 400 ---- ---- ---- ---- .4440 +.1070 .3370 405 ---- ---- ---- ---- .4290 +.1045 .3245 410 ---- ---- ---- ---- .4140 +.1015 .3125 415 ---- ---- ---- ---- .4000 +.0995 .3005 420 ---- ---- ---- ---- .3860 +.0965 .2895 425 ---- ---- ---- ---- .3730 +.0940 .2790 430 ---- ---- ---- ---- .3600 +.0915 .2685 435 ---- ---- ---- ---- .3475 +.0890 .2585 440 ---- ---- ---- ---- .3355 +.0865 .2490 445 ---- ---- ---- ---- .3240 +.0840 .2400 450 ---- ---- ---- ---- .3130 +.0820 .2310 475 ---- ---- ---- ---- .2630 +.0715 .1915 500 ---- ---- ---- ---- .2210 +.0620 .1590 525 ---- ---- ---- ---- .1855 +.0535 .1320 550 ---- ---- ---- ---- .1565 +.0465 .1100 575 ---- ---- ---- ---- .1320 +.0405 .0915 600 ---- ---- ---- ---- .1115 +.0350 .0765 625 ---- ---- ---- ---- .0945 +.0300 .0645 650 ---- ---- ---- ---- .0800 +.0260 .0540 675 ---- ---- ---- ---- .0680 +.0225 .0455 700 ---- ---- ---- ---- .0580 +.0195 .0385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5597 624 52789 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 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 17 220 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 15 235 .0005 .0010B .0005 .0010B .0005 UNCH 1 .0005 108 240 .0010 .0010 .0010 .0010 .0005 UNCH 15 .0005 5 245 .0010 .0010 .0010 .0010 .0005 UNCH 18 .0005 8 250 ---- ---- ---- ---- .0005 UNCH 312 .0005 1256 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0010 +.0005 .0005 26 265 ---- ---- ---- ---- .0010 UNCH .0010 14 270 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 58 275 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 1669 280 .0015 .0015 .0010 .0010 .0015 -.0005 14 .0020 2 657 285 .0020 .0020 .0020 .0020 .0020 -.0005 200 .0025 15 222 290 .0020 .0020 .0020 .0020 .0025 -.0005 8 .0030 1029 295 ---- ---- .0025A .0025A .0030 -.0010 .0040 225 432 300 .0035 .0035 .0025 .0030 .0035 -.0025 49 .0060 502 2385 305 ---- ---- .0040A .0040A .0040 -.0040 1 .0080 9 2133 308 ---- ---- .0045A .0045A .0045 -.0055 .0100 38 309 .0045 .0045 .0045 .0045 .0045 -.0060 7 .0105 1 310 .0075 .0075 .0045 .0045 .0045 -.0070 7 .0115 5 834 311 ---- ---- .0050A .0050A .0050 -.0075 .0125 10 12 312 ---- ---- .0055A .0055A .0050 -.0085 .0135 8 193 313 ---- ---- .0055A .0055A .0050 -.0095 .0145 37 314 ---- ---- .0060A .0060A .0055 -.0100 .0155 13 315 .0105 .0105 .0055 .0065 .0055 -.0110 10 .0165 220 423 316 ---- ---- .0065A .0065A .0060 -.0115 .0175 26 317 ---- ---- .0065A .0065A .0060 -.0130 .0190 43 318 ---- ---- .0070A .0070A .0065 -.0140 .0205 66 319 ---- ---- .0070A .0070A .0065 -.0155 .0220 94 320 .0140 .0150 .0075 .0075 .0070 -.0165 271 .0235 2 1637 321 ---- ---- .0080A .0080A .0075 -.0175 .0250 106 322 ---- ---- .0080A .0080A .0075 -.0195 .0270 1 98 323 ---- ---- .0085A .0085A .0080 -.0210 .0290 112 324 ---- ---- .0090A .0090A .0085 -.0225 1 .0310 43 325 .0200 .0200 .0090 .0090 .0090 -.0240 32 .0330 1 779 326 ---- ---- .0100A .0100A .0095 -.0260 .0355 70 327 ---- ---- .0105A .0105A .0100 -.0275 .0375 89 328 ---- ---- .0110A .0110A .0105 -.0295 .0400 29 329 ---- ---- .0115A .0115A .0115 -.0315 .0430 1 330 .0160 .0160 .0125 .0125A .0120 -.0335 58 .0455 29 945 331 ---- ---- .0130A .0130A .0125 -.0360 .0485 54 332 ---- .0520B .0135A .0520B .0135 -.0380 .0515 27 333 ---- .0550B .0145A .0550B .0145 -.0400 .0545 55 334 ---- .0585B .0150A .0585B .0150 -.0430 .0580 25 335 ---- .0620B .0160A .0620B .0160 -.0455 3 .0615 13 469 336 ---- .0660B .0170A .0660B .0170 -.0480 .0650 118 337 ---- .0700B .0180A .0700B .0180 -.0510 .0690 52 338 ---- .0740B .0190A .0740B .0195 -.0535 15 .0730 8 32 339 ---- .0785B .0200A .0785B .0205 -.0570 .0775 1 24 340 .0835 .0835 .0210A .0245B .0215 -.0605 271 .0820 209 1446 341 .0340 .0880B .0220A .0220A .0230 -.0635 1 .0865 33 342 .0275 .0930B .0235A .0320B .0245 -.0670 25 .0915 10 35 343 .0290 .0980B .0250A .0340B .0260 -.0705 10 .0965 51 344 ---- .1030B .0265A .1030B .0275 -.0745 .1020 25 345 ---- .1080B .0280A .1080B .0290 -.0785 137 .1075 10 303 346 ---- .1135B .0295A .1135B .0310 -.0820 .1130 14 347 ---- .1195B .0315A .1195B .0325 -.0865 .1190 5 35 348 ---- .1255B .0335A .1255B .0345 -.0900 .1245 10 31 349 ---- .1315B .0350A .1315B .0370 -.0935 .1305 21 350 .0815 .1380B .0375A .0375A .0390 -.0980 124 .1370 695 351 ---- .1445B .0395A .1445B .0415 -.1015 .1430 52 352 ---- ---- .0420A .0420A .0440 -.1055 .1495 19 353 ---- ---- .0440A .0440A .0465 -.1100 .1565 10 354 ---- ---- .0465A .0465A .0490 -.1145 .1635 44 355 .0680 .0680 .0495A .0695B .0520 -.1185 24 .1705 4 241 356 .0740 .0740 .0520A .0520A .0550 -.1225 1 .1775 357 ---- ---- .0550A .0550A .0580 -.1270 3 .1850 8 358 ---- ---- .0580A .0580A .0610 -.1315 .1925 17 359 ---- ---- .0615A .0615A .0645 -.1355 .2000 1 360 .0870 .0870 .0650 .0695B .0680 -.1400 21 .2080 227 361 ---- ---- .0685A .0685A .0715 -.1440 .2155 362 ---- ---- .0720A .0720A .0755 -.1480 .2235 363 ---- ---- .0760A .0760A .0795 -.1525 .2320 364 ---- ---- .0800A .0800A .0840 -.1560 .2400 365 .1100 .1120 .0840 .0845B .0885 -.1595 98 .2480 210 366 ---- ---- .0880A .0880A .0930 -.1635 .2565 367 ---- ---- .0925A .0925A .0980 -.1670 .2650 368 .1060 .1060 .0975A .1065B .1030 -.1705 63 .2735 369 ---- ---- .1020A .1020A .1080 -.1745 .2825 370 .2330 .2330 .1070A .1070A .1130 -.1780 5 .2910 10 371 ---- ---- .1120A .1120A .1185 -.1815 .3000 372 ---- ---- .1175A .1175A .1235 -.1855 .3090 373 ---- ---- .1230A .1230A .1295 -.1885 .3180 374 ---- ---- .1285A .1285A .1350 -.1920 .3270 375 .2735 .2735 .1345A .1345A .1410 -.1950 2 .3360 127 376 ---- ---- .1405A .1405A .1470 -.1980 .3450 377 ---- ---- .1465A .1465A .1530 -.2015 .3545 378 ---- ---- .1525A .1525A .1595 -.2040 .3635 379 ---- ---- .1590A .1590A .1660 -.2070 .3730 380 .3200 .3200 .1655A .1655A .1730 -.2090 2 .3820 34 381 ---- ---- .1720A .1720A .1800 -.2115 .3915 382 ---- ---- .1785A .1785A .1870 -.2140 .4010 383 ---- ---- .1855A .1855A .1940 -.2160 .4100 384 ---- ---- .1925A .1925A .2015 -.2180 .4195 385 .3655 .3655 .1995A .1995A .2090 -.2200 2 .4290 56 386 ---- ---- .2070A .2070A .2165 -.2220 .4385 387 ---- ---- .2145A .2145A .2245 -.2240 .4485 388 ---- ---- .2220A .2220A .2320 -.2260 .4580 389 ---- ---- .2295A .2295A .2400 -.2275 .4675 390 .3100 .3100 .2370A .3280B .2480 -.2290 2 .4770 87 395 .3640 .3640 .2840A .2840A .2900 -.2360 1 .5260 16 400 .3990 .3990 .3205A .3205A .3335 -.2415 2 .5750 22 405 .3880 .3880 .3880 .3880 .3785 -.2460 1 .6245 1 24 410 .4060 .4060 .4060 .4060 .4250 -.2490 1 .6740 2 415 ---- ---- ---- ---- .4720 -.2515 .7235 420 ---- ---- .5045A .5045A .5200 -.2535 .7735 1 425 ---- ---- ---- ---- .5680 -.2550 .8230 100 430 ---- ---- .6005A .6005A .6170 -.2560 .8730 19 435 ---- ---- ---- ---- .6660 -.2570 .9230 20 440 ---- ---- .6985A .6985A .7150 -.2580 .9730 4 445 ---- ---- ---- ---- .7645 -.2585 1.0230 125 450 ---- ---- ---- ---- .8145 -.2585 1.0730 50 455 ---- ---- ---- ---- .8640 -.2590 1.1230 460 ---- ---- ---- ---- .9140 -.2590 1.1730 465 ---- ---- ---- ---- .9635 -.2595 1.2230 470 ---- ---- ---- ---- 1.0135 -.2595 1.2730 5 475 ---- ---- ---- ---- 1.0635 -.2595 1.3230 480 ---- ---- ---- ---- 1.1135 -.2595 1.3730 485 ---- ---- ---- ---- 1.1635 -.2595 1.4230 490 ---- ---- ---- ---- 1.2135 -.2595 1.4730 495 ---- ---- ---- ---- 1.2635 -.2595 1.5230 500 ---- ---- ---- ---- 1.3135 -.2595 1.5730 505 ---- ---- ---- ---- 1.3635 -.2595 1.6230 510 ---- ---- ---- ---- 1.4135 -.2595 1.6730 515 ---- ---- ---- ---- 1.4635 -.2595 1.7230 520 ---- ---- ---- ---- 1.5135 -.2595 1.7730 525 ---- ---- ---- ---- 1.5635 -.2595 1.8230 530 ---- ---- ---- ---- 1.6135 -.2595 1.8730 535 ---- ---- ---- ---- 1.6635 -.2595 1.9230 540 ---- ---- ---- ---- 1.7135 -.2595 1.9730 545 ---- ---- ---- ---- 1.7635 -.2595 2.0230 550 ---- ---- ---- ---- 1.8135 -.2595 2.0730 555 ---- ---- ---- ---- 1.8635 -.2595 2.1230 560 ---- ---- ---- ---- 1.9135 -.2595 2.1730 565 ---- ---- ---- ---- 1.9635 -.2595 2.2230 570 ---- ---- ---- ---- 2.0135 -.2595 2.2730 575 ---- ---- ---- ---- 2.0635 -.2595 2.3230 4 580 ---- ---- ---- ---- 2.1135 -.2595 2.3730 585 ---- ---- ---- ---- 2.1635 -.2595 2.4230 600 ---- ---- ---- ---- 2.3135 -.2595 2.5730 625 ---- ---- ---- ---- 2.5635 -.2595 2.8230 650 ---- ---- ---- ---- 2.8135 -.2595 3.0730 675 ---- ---- ---- ---- 3.0635 -.2595 3.3230 700 ---- ---- ---- ---- 3.3135 -.2595 3.5730 725 ---- ---- ---- ---- 3.5635 -.2595 3.8230 750 ---- ---- ---- ---- 3.8135 -.2595 4.0730 775 ---- ---- ---- ---- 4.0635 -.2595 4.3230 800 ---- ---- ---- ---- 4.3135 -.2595 4.5730 825 ---- ---- ---- ---- 4.5635 -.2595 4.8230 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 -.0005 .0010 8 220 ---- ---- ---- ---- .0005 -.0015 .0020 225 ---- ---- ---- ---- .0005 -.0015 .0020 1 230 ---- ---- ---- ---- .0010 -.0015 .0025 235 ---- ---- ---- ---- .0010 -.0020 .0030 2 240 ---- ---- ---- ---- .0015 -.0020 .0035 27 245 ---- ---- ---- ---- .0015 -.0025 .0040 3 250 ---- ---- .0040A .0040A .0020 -.0030 .0050 16 255 ---- ---- .0045A .0045A .0025 -.0030 .0055 5 260 ---- ---- .0055A .0055A .0030 -.0035 .0065 8 265 ---- ---- .0060A .0060A .0040 -.0040 .0080 270 ---- ---- .0065A .0065A .0050 -.0045 .0095 15 275 .0070 .0070 .0070 .0070 .0060 -.0055 20 .0115 96 280 ---- ---- .0085A .0085A .0075 -.0065 .0140 123 285 .0100 .0100 .0100 .0100 .0090 -.0085 1 .0175 12 290 .0115 .0115 .0115 .0115 .0110 -.0105 6 .0215 11 547 295 ---- ---- .0140A .0140A .0135 -.0130 .0265 1 36 300 .0225 .0225 .0165 .0165 .0160 -.0170 15 .0330 11 1038 305 ---- ---- .0200A .0200A .0195 -.0210 .0405 65 308 .0245 .0245 .0225A .0225A .0220 -.0240 25 .0460 309 ---- ---- .0230A .0230A .0225 -.0255 .0480 10 310 .0245 .0245 .0240A .0250B .0235 -.0265 1 .0500 11 21 311 ---- ---- .0250A .0250A .0245 -.0275 .0520 312 .0250 .0250 .0250 .0250 .0255 -.0285 1 .0540 313 ---- ---- .0265A .0265A .0265 -.0300 .0565 1 314 ---- ---- .0275A .0275A .0275 -.0310 .0585 315 .0320 .0320 .0285A .0285A .0285 -.0325 2 .0610 25 316 ---- ---- .0295A .0295A .0295 -.0340 .0635 11 317 ---- ---- .0310A .0310A .0305 -.0355 .0660 20 318 ---- ---- .0320A .0320A .0320 -.0365 .0685 319 ---- ---- .0330A .0330A .0330 -.0385 .0715 320 .0365 .0745B .0335 .0345B .0345 -.0395 9 .0740 1 587 321 ---- .0775B .0355A .0775B .0355 -.0415 .0770 322 ---- .0805B .0370A .0370A .0370 -.0430 .0800 323 ---- .0835B .0380A .0835B .0385 -.0445 .0830 1 324 ---- .0865B .0395A .0865B .0400 -.0460 .0860 325 ---- .0900B .0410A .0900B .0415 -.0480 .0895 1 475 326 ---- .0935B .0425A .0935B .0430 -.0495 .0925 327 ---- .0970B .0440A .0970B .0445 -.0515 .0960 328 .0515 .1005B .0455A .0455A .0460 -.0535 2 .0995 8 329 ---- .1045B .0475A .1040B .0480 -.0550 .1030 12 330 ---- .1080B .0490A .1080B .0495 -.0575 .1070 275 852 331 ---- .1120B .0510A .1120B .0515 -.0590 .1105 10 332 ---- .1160B .0525A .1160B .0535 -.0610 .1145 333 ---- .1200B .0545A .1200B .0555 -.0630 .1185 1 334 ---- .1245B .0565A .1245B .0575 -.0655 .1230 6 335 .0695 .1290B .0585A .0600B .0595 -.0675 19 .1270 10 18 336 ---- .1335B .0605A .1330B .0615 -.0700 .1315 337 ---- .1380B .0625A .1380B .0640 -.0720 .1360 338 ---- .1425B .0650A .1425B .0665 -.0745 .1410 339 ---- .1475B .0670A .1475B .0685 -.0770 .1455 340 ---- .1525B .0695A .1520B .0710 -.0795 .1505 99 341 ---- .1575B .0720A .1570B .0740 -.0815 .1555 342 ---- .1625B .0745A .1625B .0765 -.0840 .1605 6 343 ---- .1675B .0770A .1675B .0790 -.0870 .1660 344 ---- .1730B .0800A .1730B .0820 -.0890 .1710 345 ---- .1785B .0825A .1785B .0850 -.0915 1 .1765 11 346 ---- .1840B .0855A .1840B .0880 -.0940 .1820 13 347 ---- .1895B .0885A .1895B .0910 -.0965 .1875 348 ---- .1955B .0915A .1955B .0940 -.0995 .1935 8 349 ---- .2005B .0945A .2005B .0975 -.1015 .1990 10 350 ---- .2065B .0975A .2065B .1010 -.1040 .2050 405 351 .1485 .2125B .1010A .1010A .1045 -.1065 10 .2110 352 ---- .2190B .1045A .2185B .1080 -.1095 .2175 353 .1670 .2250B .1080A .1080A .1115 -.1120 10 .2235 354 .1455 .2315B .1115A .1475B .1155 -.1145 10 .2300 355 .1765 .2380B .1150A .1150A .1190 -.1175 9 .2365 16 356 .1820 .2450B .1190A .1190A .1230 -.1200 10 .2430 357 ---- .2510B .1230A .2510B .1270 -.1225 .2495 6 358 .1620 .1620 .1265A .1265A .1315 -.1245 10 .2560 359 ---- ---- .1310A .1310A .1355 -.1275 .2630 360 .1585 .1585 .1350A .1590B .1400 -.1300 14 .2700 19 361 ---- ---- .1390A .1390A .1445 -.1325 .2770 362 ---- ---- .1435A .1435A .1490 -.1350 .2840 363 ---- ---- .1480A .1480A .1535 -.1380 .2915 364 ---- ---- .1525A .1525A .1580 -.1405 .2985 365 .1665 .1665 .1570A .1570A .1630 -.1430 3 .3060 11 366 .1780 .1780 .1620A .1620A .1680 -.1455 2 .3135 367 ---- ---- .1665A .1665A .1730 -.1480 .3210 368 ---- ---- .1715A .1715A .1780 -.1505 .3285 369 ---- ---- .1765A .1765A .1835 -.1525 .3360 370 ---- ---- .1815A .1815A .1885 -.1550 1 .3435 371 ---- ---- .1870A .1870A .1940 -.1575 .3515 372 ---- ---- .1920A .1920A .1995 -.1600 .3595 375 ---- ---- .2090A .2090A .2165 -.1670 12 .3835 1 380 ---- ---- .2385A .2385A .2470 -.1775 .4245 1 385 .3295 .3295 .2700A .3420B .2795 -.1875 1 .4670 390 ---- ---- .3040A .3040A .3140 -.1970 .5110 2 395 ---- ---- .3400A .3400A .3505 -.2055 11 .5560 400 ---- ---- .3780A .3780A .3890 -.2125 1 .6015 405 ---- ---- .4230A .4230A .4290 -.2190 .6480 410 ---- ---- .4640A .4640A .4705 -.2245 .6950 415 ---- ---- .5060A .5060A .5130 -.2295 .7425 420 ---- ---- .5440A .5440A .5570 -.2335 .7905 425 ---- ---- ---- ---- .6020 -.2370 .8390 430 ---- ---- .6335A .6335A .6475 -.2400 .8875 435 ---- ---- ---- ---- .6940 -.2425 .9365 440 ---- ---- .7260A .7260A .7410 -.2445 .9855 1 445 ---- ---- ---- ---- .7885 -.2465 1.0350 450 ---- ---- .8210A .8210A .8365 -.2480 1.0845 1 455 ---- ---- ---- ---- .8845 -.2495 1.1340 460 ---- ---- ---- ---- .9330 -.2510 1.1840 465 ---- ---- ---- ---- .9820 -.2515 1.2335 470 ---- ---- 1.0145A 1.0145A 1.0310 -.2525 1.2835 475 ---- ---- ---- ---- 1.0800 -.2535 1.3335 480 ---- ---- 1.1125A 1.1125A 1.1295 -.2540 1.3835 485 ---- ---- ---- ---- 1.1785 -.2550 1.4335 490 ---- ---- ---- ---- 1.2280 -.2555 1.4835 495 ---- ---- ---- ---- 1.2775 -.2560 1.5335 500 ---- ---- ---- ---- 1.3275 -.2560 1.5835 505 ---- ---- ---- ---- 1.3770 -.2565 1.6335 510 ---- ---- ---- ---- 1.4270 -.2565 1.6835 515 ---- ---- ---- ---- 1.4765 -.2570 1.7335 520 ---- ---- ---- ---- 1.5265 -.2570 1.7835 525 ---- ---- ---- ---- 1.5765 -.2570 1.8335 530 ---- ---- ---- ---- 1.6265 -.2570 1.8835 535 ---- ---- ---- ---- 1.6765 -.2570 1.9335 540 ---- ---- ---- ---- 1.7265 -.2570 1.9835 545 ---- ---- ---- ---- 1.7765 -.2570 2.0335 550 ---- ---- ---- ---- 1.8265 -.2570 2.0835 555 ---- ---- ---- ---- 1.8765 -.2570 2.1335 560 ---- ---- ---- ---- 1.9265 -.2570 2.1835 565 ---- ---- ---- ---- 1.9765 -.2570 2.2335 570 ---- ---- ---- ---- 2.0265 -.2570 2.2835 575 ---- ---- ---- ---- 2.0765 -.2570 2.3335 580 ---- ---- ---- ---- 2.1265 -.2570 2.3835 585 ---- ---- ---- ---- 2.1765 -.2570 2.4335 600 ---- ---- ---- ---- 2.3265 -.2570 2.5835 625 ---- ---- ---- ---- 2.5765 -.2570 2.8335 650 ---- ---- ---- ---- 2.8265 -.2570 3.0835 675 ---- ---- ---- ---- 3.0765 -.2570 3.3335 700 ---- ---- ---- ---- 3.3265 -.2570 3.5835 725 ---- ---- ---- ---- 3.5765 -.2570 3.8335 750 ---- ---- ---- ---- 3.8265 -.2570 4.0835 775 ---- ---- ---- ---- 4.0765 -.2570 4.3335 800 ---- ---- ---- ---- 4.3265 -.2570 4.5835 825 ---- ---- ---- ---- 4.5765 -.2570 4.8335 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 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0015 -.0015 .0030 220 ---- ---- ---- ---- .0030 -.0020 .0050 225 ---- ---- ---- ---- .0035 -.0020 .0055 230 ---- ---- .0060A .0060A .0040 -.0025 .0065 235 ---- ---- .0060A .0060A .0045 -.0025 .0070 1 240 ---- ---- .0070A .0070A .0055 -.0025 .0080 245 ---- ---- .0075A .0075A .0065 -.0030 .0095 10 250 ---- ---- .0085A .0085A .0075 -.0030 .0105 1 255 ---- ---- .0090A .0090A .0085 -.0040 .0125 2 260 ---- ---- .0105A .0105A .0100 -.0045 .0145 50 265 ---- ---- .0120A .0120A .0115 -.0055 .0170 270 ---- ---- .0135A .0135A .0135 -.0070 .0205 15 275 ---- ---- .0155A .0155A .0155 -.0085 .0240 25 280 ---- ---- .0180A .0180A .0180 -.0110 .0290 15 285 ---- ---- .0205A .0205A .0205 -.0140 .0345 3 290 ---- ---- .0240A .0240A .0240 -.0170 .0410 1 391 295 .0295 .0295 .0280A .0300B .0280 -.0210 10 .0490 64 300 .0325 .0330 .0325 .0330 .0330 -.0250 50 .0580 1 399 305 ---- ---- .0380A .0380A .0385 -.0300 .0685 295 310 .0610 .0610 .0440A .0615B .0450 -.0355 8 .0805 37 315 ---- ---- .0510A .0510A .0520 -.0425 .0945 50 316 ---- .0975B .0525A .0975B .0540 -.0430 .0970 317 ---- .1005B .0545A .1005B .0555 -.0445 .1000 318 ---- .1040B .0560A .1035B .0570 -.0460 .1030 319 ---- .1070B .0575A .1070B .0590 -.0475 .1065 320 .0615 .1105B .0595A .0595A .0605 -.0490 5 .1095 236 321 .0650 .1135B .0610A .0610A .0625 -.0505 10 .1130 10 322 ---- .1170B .0630A .1170B .0640 -.0520 .1160 323 ---- .1205B .0645A .1205B .0660 -.0535 .1195 324 ---- .1245B .0665A .1240B .0680 -.0550 .1230 325 ---- .1280B .0685A .1280B .0700 -.0565 5 .1265 1 136 326 ---- .1320B .0705A .1315B .0720 -.0585 .1305 327 ---- .1355B .0725A .1355B .0740 -.0600 .1340 328 ---- .1395B .0745A .1395B .0760 -.0620 .1380 329 ---- .1435B .0770A .1435B .0780 -.0640 .1420 330 ---- .1475B .0790A .1475B .0805 -.0655 10 .1460 536 331 ---- .1520B .0810A .1520B .0830 -.0675 .1505 332 ---- .1560B .0835A .1560B .0855 -.0690 .1545 333 ---- .1605B .0860A .1605B .0880 -.0710 .1590 13 13 334 ---- .1650B .0885A .1650B .0905 -.0730 .1635 335 ---- .1695B .0910A .1695B .0930 -.0750 .1680 5 336 ---- .1740B .0935A .1740B .0955 -.0770 .1725 337 ---- .1790B .0960A .1785B .0985 -.0785 .1770 338 ---- .1835B .0990A .1835B .1015 -.0800 .1815 339 ---- .1885B .1015A .1885B .1040 -.0825 .1865 340 ---- .1935B .1045A .1935B .1070 -.0845 .1915 341 ---- .1985B .1075A .1985B .1100 -.0865 .1965 342 ---- .2040B .1105A .2035B .1135 -.0885 .2020 343 ---- .2090B .1135A .2090B .1165 -.0910 .2075 344 ---- .2145B .1165A .2140B .1195 -.0935 .2130 345 ---- .2200B .1195A .2195B .1230 -.0955 .2185 10 10 346 ---- .2255B .1230A .2250B .1265 -.0970 .2235 10 10 347 ---- .2310B .1265A .2305B .1295 -.0995 .2290 348 ---- .2365B .1295A .2365B .1330 -.1015 .2345 349 ---- .2425B .1330A .2420B .1370 -.1030 .2400 350 .1365 .2480B .1365 .1365 .1405 -.1055 1 .2460 11 351 ---- .2540B .1405A .2540B .1445 -.1070 .2515 352 ---- .2585B .1440A .2585B .1480 -.1095 .2575 353 ---- .2645B .1480A .2645B .1520 -.1115 .2635 354 ---- .2705B .1520A .2705B .1560 -.1135 .2695 355 .2175 .2770B .1560A .1560A .1605 -.1155 5 .2760 63 356 ---- .2830B .1600A .2825B .1645 -.1175 .2820 357 ---- .2895B .1640A .2895B .1685 -.1200 .2885 358 ---- .2965B .1680A .2965B .1730 -.1220 .2950 359 ---- .3025B .1725A .3025B .1775 -.1240 .3015 360 ---- .3090B .1770A .3090B .1820 -.1260 2 .3080 361 ---- .3160B .1815A .3155B .1865 -.1285 .3150 7 362 ---- .3230B .1860A .3230B .1910 -.1305 .3215 363 ---- .3295B .1905A .3295B .1960 -.1325 .3285 364 ---- ---- .1950A .1950A .2005 -.1350 .3355 365 ---- ---- .2000A .2000A .2055 -.1370 100 .3425 366 ---- ---- .2050A .2050A .2105 -.1390 .3495 367 ---- ---- .2095A .2095A .2155 -.1410 .3565 368 ---- ---- .2145A .2145A .2205 -.1430 .3635 369 ---- ---- .2200A .2200A .2255 -.1455 .3710 370 .2345 .2345 .2250A .2250A .2310 -.1470 2 .3780 2 371 ---- ---- .2300A .2300A .2365 -.1490 .3855 372 ---- ---- .2355A .2355A .2420 -.1510 .3930 375 ---- ---- .2520A .2520A .2585 -.1570 .4155 380 .2850 .2850 .2810A .2920B .2885 -.1660 1 .4545 1 385 ---- ---- .3120A .3120A .3200 -.1745 .4945 390 .3545 .3545 .3445A .3445A .3535 -.1820 2 .5355 2 395 ---- ---- .3785A .3785A .3885 -.1895 .5780 400 ---- ---- .4145A .4145A .4245 -.1965 .6210 405 ---- ---- .4520A .4520A .4625 -.2025 .6650 410 ---- ---- .4905A .4905A .5015 -.2085 .7100 415 ---- ---- .5345A .5345A .5420 -.2135 .7555 420 ---- ---- .5715A .5715A .5830 -.2190 .8020 425 ---- ---- .6180A .6180A .6255 -.2230 .8485 430 ---- ---- .6560A .6560A .6690 -.2265 .8955 435 ---- ---- ---- ---- .7130 -.2305 .9435 440 ---- ---- .7445A .7445A .7580 -.2330 .9910 445 ---- ---- ---- ---- .8035 -.2360 1.0395 450 ---- ---- .8355A .8355A .8495 -.2385 1.0880 1 455 ---- ---- ---- ---- .8960 -.2410 1.1370 460 ---- ---- ---- ---- .9430 -.2430 1.1860 465 ---- ---- ---- ---- .9905 -.2450 1.2355 470 ---- ---- 1.0230A 1.0230A 1.0385 -.2460 1.2845 475 ---- ---- ---- ---- 1.0865 -.2480 1.3345 480 ---- ---- 1.1190A 1.1190A 1.1345 -.2495 1.3840 485 ---- ---- ---- ---- 1.1830 -.2505 1.4335 490 ---- ---- 1.2160A 1.2160A 1.2320 -.2515 1.4835 495 ---- ---- ---- ---- 1.2810 -.2525 1.5335 500 ---- ---- 1.3140A 1.3140A 1.3300 -.2535 1.5835 505 ---- ---- ---- ---- 1.3795 -.2540 1.6335 510 ---- ---- ---- ---- 1.4285 -.2550 1.6835 515 ---- ---- ---- ---- 1.4780 -.2555 1.7335 520 ---- ---- ---- ---- 1.5275 -.2560 1.7835 525 ---- ---- ---- ---- 1.5775 -.2560 1.8335 530 ---- ---- ---- ---- 1.6270 -.2565 1.8835 535 ---- ---- ---- ---- 1.6770 -.2565 1.9335 540 ---- ---- ---- ---- 1.7265 -.2570 1.9835 545 ---- ---- ---- ---- 1.7765 -.2570 2.0335 550 ---- ---- ---- ---- 1.8265 -.2570 2.0835 555 ---- ---- ---- ---- 1.8765 -.2570 2.1335 560 ---- ---- ---- ---- 1.9265 -.2570 2.1835 565 ---- ---- ---- ---- 1.9765 -.2570 2.2335 570 ---- ---- ---- ---- 2.0265 -.2570 2.2835 575 ---- ---- ---- ---- 2.0765 -.2570 2.3335 580 ---- ---- ---- ---- 2.1265 -.2570 2.3835 585 ---- ---- ---- ---- 2.1765 -.2570 2.4335 600 ---- ---- ---- ---- 2.3265 -.2570 2.5835 625 ---- ---- ---- ---- 2.5765 -.2570 2.8335 650 ---- ---- ---- ---- 2.8265 -.2570 3.0835 675 ---- ---- ---- ---- 3.0765 -.2570 3.3335 700 ---- ---- ---- ---- 3.3265 -.2570 3.5835 725 ---- ---- ---- ---- 3.5765 -.2570 3.8335 750 ---- ---- ---- ---- 3.8265 -.2570 4.0835 775 ---- ---- ---- ---- 4.0765 -.2570 4.3335 800 ---- ---- ---- ---- 4.3265 -.2570 4.5835 825 ---- ---- ---- ---- 4.5765 -.2570 4.8335 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 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0010 -.0020 .0030 200 ---- ---- ---- ---- .0030 -.0020 .0050 27 220 ---- ---- ---- ---- .0055 -.0025 .0080 225 ---- ---- ---- ---- .0060 -.0030 .0090 37 230 ---- ---- .0095A .0095A .0070 -.0035 .0105 1 235 ---- ---- .0105A .0105A .0085 -.0035 .0120 240 ---- ---- .0115A .0115A .0095 -.0040 .0135 2 245 ---- ---- .0125A .0125A .0110 -.0045 .0155 2 250 .0135 .0135 .0125 .0125 .0125 -.0055 51 .0180 25 1741 255 ---- ---- .0155A .0155A .0145 -.0065 .0210 1 260 ---- ---- .0175A .0175A .0165 -.0080 .0245 1 265 ---- ---- .0195A .0195A .0190 -.0095 .0285 270 ---- ---- .0220A .0220A .0215 -.0115 .0330 275 ---- ---- .0250A .0250A .0245 -.0140 .0385 1650 280 ---- ---- .0285A .0285A .0280 -.0165 .0445 285 ---- ---- .0325A .0325A .0325 -.0195 .0520 10 290 .0430 .0430 .0370A .0370A .0370 -.0235 11 .0605 31 295 ---- ---- .0420A .0420A .0425 -.0270 .0695 10 25 300 .0570 .0570 .0470 .0475B .0485 -.0320 334 .0805 400 305 .0725 .0725 .0550A .0605B .0555 -.0370 20 .0925 11 310 .0745 .0745 .0630 .0630 .0635 -.0425 15 .1060 29 315 .0810 .1215B .0715A .0715A .0725 -.0485 10 .1210 320 .0805 .1385B .0805 .0820B .0825 -.0555 4 .1380 451 325 .1265 .1575B .0920A .0920A .0940 -.0625 467 .1565 10 33 330 .1410 .1780B .1040A .1040A .1065 -.0705 3 .1770 101 335 .1710 .2010B .1175A .1175A .1205 -.0785 5 .1990 2 7 340 .1640 .2255B .1330A .1330A .1360 -.0875 25 .2235 10 91 345 ---- .2520B .1495A .2520B .1530 -.0965 .2495 15 350 ---- .2800B .1675A .2800B .1720 -.1060 109 .2780 14 22 355 .2670 .3100B .1875A .1875A .1925 -.1150 10 .3075 125 360 ---- ---- .2095A .2095A .2145 -.1245 .3390 10 365 .2790 .2790 .2330A .2405B .2385 -.1335 3 .3720 370 ---- ---- .2580A .2580A .2645 -.1425 .4070 1 1 375 .3695 .3695 .2850A .3700B .2920 -.1510 442 .4430 380 ---- ---- .3140A .3140A .3210 -.1590 .4800 4 385 ---- ---- .3440A .3440A .3520 -.1665 .5185 390 ---- ---- .3765A .3765A .3845 -.1740 .5585 395 ---- ---- .4095A .4095A .4185 -.1805 .5990 400 ---- ---- .4445A .4445A .4535 -.1875 .6410 1 405 ---- ---- .4805A .4805A .4900 -.1935 .6835 410 ---- ---- .5180A .5180A .5280 -.1990 .7270 415 ---- ---- .5565A .5565A .5670 -.2040 .7710 420 ---- ---- .5960A .5960A .6070 -.2085 .8155 425 ---- ---- ---- ---- .6480 -.2130 .8610 430 ---- ---- .6780A .6780A .6895 -.2170 .9065 435 ---- ---- ---- ---- .7320 -.2205 .9525 440 ---- ---- .7635A .7635A .7755 -.2240 .9995 445 ---- ---- ---- ---- .8195 -.2270 1.0465 450 ---- ---- .8515A .8515A .8640 -.2300 1.0940 455 ---- ---- ---- ---- .9095 -.2325 1.1420 460 ---- ---- ---- ---- .9550 -.2355 1.1905 465 ---- ---- ---- ---- 1.0010 -.2380 1.2390 470 ---- ---- 1.0340A 1.0340A 1.0475 -.2400 1.2875 475 ---- ---- ---- ---- 1.0945 -.2425 1.3370 480 ---- ---- 1.1280A 1.1280A 1.1420 -.2440 1.3860 485 ---- ---- ---- ---- 1.1895 -.2460 1.4355 490 ---- ---- 1.2230A 1.2230A 1.2375 -.2475 1.4850 495 ---- ---- ---- ---- 1.2860 -.2485 1.5345 500 ---- ---- 1.3190A 1.3190A 1.3340 -.2500 1.5840 505 ---- ---- ---- ---- 1.3830 -.2510 1.6340 510 ---- ---- ---- ---- 1.4315 -.2520 1.6835 515 ---- ---- ---- ---- 1.4805 -.2530 1.7335 520 ---- ---- 1.5140A 1.5140A 1.5300 -.2535 1.7835 525 ---- ---- ---- ---- 1.5790 -.2545 1.8335 530 ---- ---- 1.6125A 1.6125A 1.6285 -.2550 1.8835 535 ---- ---- ---- ---- 1.6780 -.2555 1.9335 540 ---- ---- ---- ---- 1.7275 -.2560 1.9835 545 ---- ---- ---- ---- 1.7770 -.2565 2.0335 550 ---- ---- ---- ---- 1.8270 -.2565 2.0835 555 ---- ---- ---- ---- 1.8770 -.2565 2.1335 560 ---- ---- ---- ---- 1.9265 -.2570 2.1835 565 ---- ---- ---- ---- 1.9765 -.2570 2.2335 570 ---- ---- ---- ---- 2.0265 -.2570 2.2835 575 ---- ---- ---- ---- 2.0765 -.2570 2.3335 580 ---- ---- ---- ---- 2.1265 -.2570 2.3835 585 ---- ---- ---- ---- 2.1765 -.2570 2.4335 600 ---- ---- ---- ---- 2.3265 -.2570 2.5835 625 ---- ---- ---- ---- 2.5765 -.2570 2.8335 650 ---- ---- ---- ---- 2.8265 -.2570 3.0835 675 ---- ---- ---- ---- 3.0765 -.2570 3.3335 700 ---- ---- ---- ---- 3.3265 -.2570 3.5835 725 ---- ---- ---- ---- 3.5765 -.2570 3.8335 750 ---- ---- ---- ---- 3.8265 -.2570 4.0835 775 ---- ---- ---- ---- 4.0765 -.2570 4.3335 800 ---- ---- ---- ---- 4.3265 -.2570 4.5835 825 ---- ---- ---- ---- 4.5765 -.2570 4.8335 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0010 -.0010 .0020 175 ---- ---- ---- ---- .0025 -.0020 .0045 200 ---- ---- ---- ---- .0055 -.0025 .0080 220 ---- ---- .0120A .0120A .0095 -.0030 .0125 225 ---- ---- .0130A .0130A .0105 -.0035 .0140 230 ---- ---- .0135A .0135A .0120 -.0040 .0160 235 ---- ---- .0150A .0150A .0135 -.0045 .0180 240 ---- ---- .0165A .0165A .0155 -.0050 .0205 245 ---- ---- .0185A .0185A .0170 -.0065 .0235 250 ---- ---- .0205A .0205A .0195 -.0080 26 .0275 255 ---- ---- .0230A .0230A .0220 -.0095 .0315 260 ---- ---- .0260A .0260A .0250 -.0115 .0365 265 ---- ---- .0290A .0290A .0285 -.0135 .0420 270 .0370 .0370 .0330A .0330A .0320 -.0160 15 .0480 275 ---- ---- .0370A .0370A .0365 -.0185 .0550 280 ---- ---- .0420A .0420A .0415 -.0215 .0630 10 285 ---- ---- .0470A .0470A .0470 -.0245 .0715 290 ---- ---- .0530A .0530A .0530 -.0285 .0815 295 ---- ---- .0595A .0595A .0600 -.0325 .0925 300 ---- ---- .0670A .0670A .0675 -.0370 .1045 57 305 ---- .1185B .0750A .1185B .0760 -.0420 .1180 310 ---- .1335B .0845A .1335B .0855 -.0475 .1330 315 ---- .1500B .0945A .1500B .0955 -.0540 .1495 320 ---- .1685B .1055A .1680B .1070 -.0605 .1675 325 ---- .1880B .1180A .1880B .1200 -.0670 .1870 42 330 ---- .2095B .1315A .2095B .1340 -.0745 .2085 335 ---- .2330B .1470A .2330B .1500 -.0815 .2315 7 340 ---- .2575B .1635A .2575B .1670 -.0895 .2565 9 345 .2420 .2840B .1815A .1815A .1855 -.0970 7 .2825 20 350 .2680 .3125B .2010A .2010A .2055 -.1050 5 .3105 3 355 .2930 .3420B .2220A .2220A .2270 -.1130 6 .3400 360 ---- ---- .2445A .2445A .2500 -.1210 26 .3710 365 ---- ---- .2690A .2690A .2745 -.1285 .4030 19 370 ---- ---- .2945A .2945A .3010 -.1360 .4370 375 ---- ---- .3220A .3220A .3285 -.1435 .4720 380 ---- ---- .3505A .3505A .3580 -.1505 .5085 385 ---- ---- .3810A .3810A .3885 -.1575 .5460 390 ---- ---- .4135A .4135A .4205 -.1640 .5845 395 ---- ---- .4465A .4465A .4540 -.1705 .6245 400 ---- ---- .4810A .4810A .4885 -.1765 .6650 405 ---- ---- .5160A .5160A .5240 -.1825 .7065 410 ---- ---- .5525A .5525A .5610 -.1880 .7490 415 ---- ---- .5900A .5900A .5985 -.1935 .7920 420 ---- ---- .6285A .6285A .6375 -.1980 .8355 425 ---- ---- .6680A .6680A .6775 -.2020 .8795 430 ---- ---- .7085A .7085A .7180 -.2060 .9240 435 ---- ---- ---- ---- .7600 -.2090 .9690 440 ---- ---- .7915A .7915A .8020 -.2125 1.0145 445 ---- ---- ---- ---- .8450 -.2155 1.0605 450 ---- ---- .8770A .8770A .8885 -.2185 1.1070 455 ---- ---- ---- ---- .9330 -.2210 1.1540 460 ---- ---- ---- ---- .9775 -.2235 1.2010 465 ---- ---- ---- ---- 1.0225 -.2260 1.2485 470 ---- ---- 1.0550A 1.0550A 1.0680 -.2285 1.2965 475 ---- ---- ---- ---- 1.1140 -.2305 1.3445 480 ---- ---- 1.1470A 1.1470A 1.1605 -.2325 1.3930 485 ---- ---- ---- ---- 1.2070 -.2345 1.4415 490 ---- ---- 1.2400A 1.2400A 1.2540 -.2360 1.4900 495 ---- ---- ---- ---- 1.3010 -.2380 1.5390 500 ---- ---- 1.3345A 1.3345A 1.3490 -.2395 1.5885 505 ---- ---- ---- ---- 1.3965 -.2415 1.6380 510 ---- ---- ---- ---- 1.4445 -.2430 1.6875 515 ---- ---- ---- ---- 1.4930 -.2440 1.7370 520 ---- ---- 1.5265A 1.5265A 1.5415 -.2450 1.7865 525 ---- ---- ---- ---- 1.5900 -.2465 1.8365 530 ---- ---- 1.6235A 1.6235A 1.6390 -.2475 1.8865 535 ---- ---- ---- ---- 1.6880 -.2485 1.9365 540 ---- ---- 1.7215A 1.7215A 1.7370 -.2495 1.9865 545 ---- ---- ---- ---- 1.7860 -.2505 2.0365 550 ---- ---- 1.8200A 1.8200A 1.8355 -.2510 2.0865 555 ---- ---- ---- ---- 1.8850 -.2515 2.1365 560 ---- ---- ---- ---- 1.9345 -.2520 2.1865 565 ---- ---- ---- ---- 1.9840 -.2525 2.2365 570 ---- ---- ---- ---- 2.0340 -.2525 2.2865 575 ---- ---- ---- ---- 2.0835 -.2530 2.3365 580 ---- ---- ---- ---- 2.1335 -.2530 2.3865 600 ---- ---- ---- ---- 2.3335 -.2530 2.5865 625 ---- ---- ---- ---- 2.5835 -.2530 2.8365 650 ---- ---- ---- ---- 2.8335 -.2530 3.0865 675 ---- ---- ---- ---- 3.0835 -.2530 3.3365 700 ---- ---- ---- ---- 3.3335 -.2530 3.5865 725 ---- ---- ---- ---- 3.5835 -.2530 3.8365 750 ---- ---- ---- ---- 3.8335 -.2530 4.0865 775 ---- ---- ---- ---- 4.0835 -.2530 4.3365 800 ---- ---- ---- ---- 4.3335 -.2530 4.5865 825 ---- ---- ---- ---- 4.5835 -.2530 4.8365 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 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0020 -.0030 .0050 200 ---- ---- ---- ---- .0055 -.0050 .0105 220 ---- ---- .0150A .0150A .0105 -.0070 .0175 225 ---- ---- .0155A .0155A .0125 -.0075 .0200 230 ---- ---- .0175A .0175A .0145 -.0085 .0230 102 235 ---- ---- .0195A .0195A .0165 -.0090 .0255 240 ---- ---- .0215A .0215A .0190 -.0100 .0290 245 ---- ---- .0240A .0240A .0220 -.0110 .0330 250 ---- ---- .0265A .0265A .0250 -.0120 .0370 1 255 ---- ---- .0300A .0300A .0285 -.0135 .0420 260 ---- ---- .0335A .0335A .0325 -.0150 .0475 265 ---- ---- .0375A .0375A .0365 -.0170 .0535 270 .0470 .0470 .0420A .0420A .0410 -.0195 10 .0605 200 200 275 .0575 .0575 .0465A .0465A .0465 -.0215 8 .0680 280 ---- ---- .0520A .0520A .0520 -.0250 .0770 285 ---- ---- .0585A .0585A .0585 -.0285 .0870 290 ---- ---- .0650A .0650A .0650 -.0325 .0975 295 ---- ---- .0725A .0725A .0730 -.0365 .1095 300 ---- ---- .0810A .0810A .0815 -.0415 .1230 102 305 ---- ---- .0900A .0900A .0910 -.0465 .1375 310 ---- ---- .1000A .1000A .1015 -.0520 .1535 315 ---- .1710B .1110A .1110A .1130 -.0575 .1705 320 ---- ---- .1235A .1235A .1255 -.0640 .1895 325 ---- .2100B .1370A .2100B .1395 -.0700 .2095 330 .1965 .2320B .1515A .1515A .1545 -.0765 12 .2310 335 ---- .2555B .1675A .2555B .1710 -.0835 .2545 340 ---- .2805B .1850A .2805B .1890 -.0900 .2790 345 ---- .3070B .2040A .3070B .2080 -.0970 .3050 200 200 350 .2840 .3350B .2240A .2240A .2290 -.1040 4 .3330 355 .3170 .3645B .2460A .2460A .2510 -.1110 18 .3620 360 .3390 .3955B .2690A .2690A .2745 -.1185 5 .3930 365 ---- ---- .2935A .2935A .2995 -.1255 .4250 370 ---- ---- .3195A .3195A .3255 -.1325 .4580 375 ---- ---- .3470A .3470A .3535 -.1390 .4925 1 380 ---- ---- .3755A .3755A .3825 -.1460 .5285 385 ---- ---- .4055A .4055A .4130 -.1525 .5655 390 ---- ---- .4370A .4370A .4445 -.1585 .6030 395 ---- ---- .4710A .4710A .4775 -.1645 .6420 400 ---- ---- .5050A .5050A .5115 -.1705 .6820 405 ---- ---- .5395A .5395A .5470 -.1755 .7225 410 ---- ---- .5755A .5755A .5830 -.1810 .7640 415 ---- ---- .6125A .6125A .6200 -.1860 .8060 420 ---- ---- .6500A .6500A .6585 -.1905 .8490 425 ---- ---- .6890A .6890A .6975 -.1950 .8925 430 ---- ---- .7285A .7285A .7370 -.1995 .9365 435 ---- ---- .7685A .7685A .7780 -.2025 .9805 440 ---- ---- .8095A .8095A .8190 -.2065 1.0255 445 ---- ---- ---- ---- .8610 -.2100 1.0710 450 ---- ---- .8935A .8935A .9040 -.2125 1.1165 455 ---- ---- ---- ---- .9470 -.2155 1.1625 460 ---- ---- ---- ---- .9910 -.2180 1.2090 465 ---- ---- ---- ---- 1.0350 -.2205 1.2555 470 ---- ---- 1.0680A 1.0680A 1.0800 -.2230 1.3030 475 ---- ---- ---- ---- 1.1250 -.2250 1.3500 480 ---- ---- 1.1580A 1.1580A 1.1705 -.2275 1.3980 485 ---- ---- ---- ---- 1.2165 -.2295 1.4460 490 ---- ---- 1.2500A 1.2500A 1.2630 -.2310 1.4940 495 ---- ---- ---- ---- 1.3095 -.2330 1.5425 500 ---- ---- 1.3430A 1.3430A 1.3565 -.2350 1.5915 505 ---- ---- ---- ---- 1.4035 -.2365 1.6400 510 ---- ---- ---- ---- 1.4510 -.2385 1.6895 515 ---- ---- ---- ---- 1.4990 -.2395 1.7385 520 ---- ---- 1.5325A 1.5325A 1.5470 -.2410 1.7880 525 ---- ---- ---- ---- 1.5950 -.2425 1.8375 530 ---- ---- 1.6285A 1.6285A 1.6430 -.2440 1.8870 535 ---- ---- ---- ---- 1.6920 -.2450 1.9370 540 ---- ---- 1.7255A 1.7255A 1.7405 -.2460 1.9865 545 ---- ---- ---- ---- 1.7895 -.2470 2.0365 550 ---- ---- 1.8230A 1.8230A 1.8380 -.2485 2.0865 555 ---- ---- ---- ---- 1.8875 -.2490 2.1365 560 ---- ---- 1.9210A 1.9210A 1.9365 -.2500 2.1865 565 ---- ---- ---- ---- 1.9860 -.2505 2.2365 570 ---- ---- ---- ---- 2.0355 -.2510 2.2865 575 ---- ---- ---- ---- 2.0850 -.2515 2.3365 580 ---- ---- ---- ---- 2.1345 -.2520 2.3865 600 ---- ---- ---- ---- 2.3335 -.2530 2.5865 625 ---- ---- ---- ---- 2.5835 -.2530 2.8365 650 ---- ---- ---- ---- 2.8335 -.2530 3.0865 675 ---- ---- ---- ---- 3.0835 -.2530 3.3365 700 ---- ---- ---- ---- 3.3335 -.2530 3.5865 725 ---- ---- ---- ---- 3.5835 -.2530 3.8365 750 ---- ---- ---- ---- 3.8335 -.2530 4.0865 775 ---- ---- ---- ---- 4.0835 -.2530 4.3365 800 ---- ---- ---- ---- 4.3335 -.2530 4.5865 825 ---- ---- ---- ---- 4.5835 -.2530 4.8365 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0105 -.0020 .0125 220 ---- ---- .0190A .0190A .0170 -.0050 .0220 225 ---- ---- .0210A .0210A .0190 -.0060 .0250 230 ---- ---- .0230A .0230A .0210 -.0075 .0285 235 ---- ---- .0255A .0255A .0235 -.0085 .0320 240 ---- ---- .0280A .0280A .0265 -.0095 .0360 245 ---- ---- .0310A .0310A .0295 -.0115 .0410 250 ---- ---- .0345A .0345A .0330 -.0130 .0460 255 ---- ---- .0385A .0385A .0365 -.0155 .0520 260 ---- ---- .0430A .0430A .0410 -.0175 .0585 265 ---- ---- .0475A .0475A .0460 -.0195 .0655 270 ---- ---- .0525A .0525A .0510 -.0230 .0740 275 ---- ---- .0585A .0585A .0570 -.0260 .0830 280 ---- ---- .0650A .0650A .0640 -.0290 .0930 285 ---- ---- .0720A .0720A .0710 -.0330 .1040 290 ---- ---- .0795A .0795A .0795 -.0365 .1160 295 ---- ---- .0880A .0880A .0880 -.0410 .1290 300 ---- ---- .0975A .0975A .0980 -.0455 11 .1435 13 305 ---- ---- .1080A .1080A .1090 -.0500 .1590 310 ---- ---- .1190A .1190A .1205 -.0555 .1760 315 ---- ---- .1315A .1315A .1335 -.0605 .1940 320 ---- ---- .1450A .1450A .1470 -.0665 .2135 325 ---- .2345B .1595A .2345B .1620 -.0720 .2340 330 ---- .2570B .1755A .2570B .1785 -.0780 .2565 335 ---- .2810B .1925A .2805B .1960 -.0840 .2800 340 .2100 .3065B .2100 .2130B .2145 -.0905 3 .3050 2 2 345 ---- .3330B .2305A .3325B .2345 -.0970 .3315 350 .2560 .3610B .2515A .2515A .2560 -.1030 1 .3590 1 355 ---- .3905B .2740A .3905B .2785 -.1100 2 .3885 2 360 ---- .4210B .2975A .4210B .3025 -.1165 .4190 7 365 ---- ---- .3225A .3225A .3280 -.1225 .4505 370 ---- ---- .3490A .3490A .3545 -.1290 .4835 1 375 ---- ---- .3765A .3765A .3825 -.1350 .5175 380 ---- ---- .4050A .4050A .4115 -.1415 .5530 385 ---- ---- .4350A .4350A .4420 -.1475 .5895 390 ---- ---- .4665A .4665A .4735 -.1530 .6265 395 ---- ---- .4985A .4985A .5060 -.1590 .6650 400 ---- ---- .5340A .5340A .5400 -.1640 .7040 405 ---- ---- .5680A .5680A .5745 -.1695 .7440 410 ---- ---- .6035A .6035A .6105 -.1740 .7845 415 ---- ---- .6400A .6400A .6470 -.1790 .8260 420 ---- ---- .6770A .6770A .6845 -.1835 .8680 425 ---- ---- .7150A .7150A .7230 -.1875 .9105 430 ---- ---- .7540A .7540A .7620 -.1915 .9535 435 ---- ---- .7935A .7935A .8020 -.1950 .9970 440 ---- ---- .8340A .8340A .8425 -.1990 1.0415 445 ---- ---- .8750A .8750A .8840 -.2020 1.0860 450 ---- ---- .9165A .9165A .9260 -.2045 1.1305 455 ---- ---- ---- ---- .9680 -.2080 1.1760 460 ---- ---- ---- ---- 1.0110 -.2105 1.2215 465 ---- ---- ---- ---- 1.0545 -.2135 1.2680 470 ---- ---- 1.0880A 1.0880A 1.0985 -.2155 1.3140 475 ---- ---- ---- ---- 1.1430 -.2180 1.3610 480 ---- ---- 1.1765A 1.1765A 1.1880 -.2200 1.4080 485 ---- ---- ---- ---- 1.2330 -.2225 1.4555 490 ---- ---- 1.2670A 1.2670A 1.2785 -.2245 1.5030 495 ---- ---- ---- ---- 1.3245 -.2260 1.5505 500 ---- ---- 1.3590A 1.3590A 1.3710 -.2280 1.5990 505 ---- ---- ---- ---- 1.4175 -.2295 1.6470 510 ---- ---- ---- ---- 1.4645 -.2310 1.6955 515 ---- ---- ---- ---- 1.5115 -.2330 1.7445 520 ---- ---- 1.5460A 1.5460A 1.5590 -.2345 1.7935 525 ---- ---- ---- ---- 1.6065 -.2360 1.8425 530 ---- ---- 1.6410A 1.6410A 1.6545 -.2370 1.8915 535 ---- ---- ---- ---- 1.7025 -.2385 1.9410 540 ---- ---- 1.7370A 1.7370A 1.7505 -.2400 1.9905 545 ---- ---- ---- ---- 1.7990 -.2410 2.0400 550 ---- ---- 1.8335A 1.8335A 1.8475 -.2425 2.0900 555 ---- ---- ---- ---- 1.8960 -.2435 2.1395 560 ---- ---- 1.9310A 1.9310A 1.9450 -.2445 2.1895 565 ---- ---- ---- ---- 1.9940 -.2455 2.2395 570 ---- ---- 2.0285A 2.0285A 2.0430 -.2465 2.2895 575 ---- ---- ---- ---- 2.0920 -.2475 2.3395 580 ---- ---- 2.1270A 2.1270A 2.1415 -.2480 2.3895 600 ---- ---- ---- ---- 2.3395 -.2500 2.5895 625 ---- ---- ---- ---- 2.5890 -.2505 2.8395 650 ---- ---- ---- ---- 2.8390 -.2505 3.0895 675 ---- ---- ---- ---- 3.0890 -.2505 3.3395 700 ---- ---- ---- ---- 3.3390 -.2505 3.5895 725 ---- ---- ---- ---- 3.5890 -.2505 3.8395 750 ---- ---- ---- ---- 3.8390 -.2505 4.0895 775 ---- ---- ---- ---- 4.0890 -.2505 4.3395 800 ---- ---- ---- ---- 4.3390 -.2505 4.5895 825 ---- ---- ---- ---- 4.5890 -.2505 4.8395 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 UNCH .0025 175 ---- ---- ---- ---- .0055 -.0010 .0065 200 ---- ---- ---- ---- .0120 -.0030 .0150 220 ---- ---- .0245A .0245A .0205 -.0060 .0265 225 ---- ---- .0270A .0270A .0230 -.0075 .0305 230 ---- ---- .0295A .0295A .0260 -.0085 .0345 235 ---- ---- .0325A .0325A .0290 -.0100 .0390 23 240 ---- ---- .0355A .0355A .0325 -.0115 .0440 245 ---- ---- .0390A .0390A .0360 -.0135 .0495 250 ---- ---- .0430A .0430A .0405 -.0150 .0555 255 ---- ---- .0475A .0475A .0450 -.0175 .0625 260 ---- ---- .0520A .0520A .0500 -.0195 1 .0695 65 265 ---- ---- .0580A .0580A .0555 -.0225 .0780 270 ---- ---- .0640A .0640A .0615 -.0250 .0865 275 ---- ---- .0700A .0700A .0685 -.0280 .0965 280 ---- ---- .0775A .0775A .0755 -.0315 .1070 285 ---- ---- .0855A .0855A .0835 -.0355 .1190 290 ---- ---- .0940A .0940A .0925 -.0390 .1315 295 ---- ---- .1035A .1035A .1020 -.0435 .1455 300 ---- ---- .1140A .1140A .1125 -.0480 .1605 1 305 ---- ---- .1245A .1245A .1240 -.0525 .1765 310 ---- ---- .1370A .1370A .1365 -.0575 1 .1940 315 ---- ---- .1505A .1505A .1500 -.0630 .2130 6 320 ---- ---- .1650A .1650A .1650 -.0680 .2330 325 ---- ---- .1805A .1805A .1805 -.0740 .2545 330 ---- ---- .1965A .1965A .1980 -.0795 .2775 335 ---- ---- .2150A .2150A .2160 -.0855 .3015 340 ---- ---- .2335A .2335A .2355 -.0915 .3270 345 ---- ---- .2540A .2540A .2560 -.0975 .3535 65 350 ---- ---- .2755A .2755A .2780 -.1035 .3815 355 ---- ---- .2985A .2985A .3015 -.1090 .4105 360 ---- ---- .3225A .3225A .3255 -.1155 .4410 365 ---- ---- .3475A .3475A .3515 -.1210 .4725 370 ---- ---- .3740A .3740A .3780 -.1270 .5050 375 ---- ---- .4015A .4015A .4060 -.1325 .5385 6 380 ---- ---- .4305A .4305A .4350 -.1385 .5735 385 ---- ---- .4605A .4605A .4655 -.1435 .6090 390 ---- ---- .4910A .4910A .4970 -.1485 .6455 395 ---- ---- .5230A .5230A .5290 -.1540 .6830 400 ---- ---- .5590A .5590A .5625 -.1585 .7210 405 ---- ---- .5925A .5925A .5970 -.1635 .7605 410 ---- ---- .6275A .6275A .6320 -.1680 .8000 415 ---- ---- .6635A .6635A .6680 -.1725 .8405 420 ---- ---- .7000A .7000A .7050 -.1770 .8820 425 ---- ---- .7375A .7375A .7430 -.1805 .9235 430 ---- ---- .7755A .7755A .7815 -.1845 .9660 435 ---- ---- .8145A .8145A .8205 -.1885 1.0090 440 ---- ---- .8540A .8540A .8605 -.1920 1.0525 445 ---- ---- .8940A .8940A .9010 -.1955 1.0965 450 ---- ---- .9350A .9350A .9420 -.1985 1.1405 455 ---- ---- ---- ---- .9835 -.2020 1.1855 460 ---- ---- ---- ---- 1.0260 -.2045 1.2305 465 ---- ---- ---- ---- 1.0685 -.2075 1.2760 470 ---- ---- 1.1035A 1.1035A 1.1115 -.2105 1.3220 475 ---- ---- ---- ---- 1.1555 -.2130 1.3685 480 ---- ---- 1.1905A 1.1905A 1.1995 -.2155 1.4150 485 ---- ---- ---- ---- 1.2440 -.2175 1.4615 490 ---- ---- 1.2795A 1.2795A 1.2890 -.2195 1.5085 495 ---- ---- ---- ---- 1.3345 -.2215 1.5560 500 ---- ---- 1.3695A 1.3695A 1.3805 -.2230 1.6035 505 ---- ---- ---- ---- 1.4265 -.2245 1.6510 510 ---- ---- ---- ---- 1.4730 -.2260 1.6990 515 ---- ---- ---- ---- 1.5195 -.2280 1.7475 520 ---- ---- 1.5545A 1.5545A 1.5665 -.2295 1.7960 525 ---- ---- ---- ---- 1.6135 -.2310 1.8445 530 ---- ---- 1.6485A 1.6485A 1.6610 -.2325 1.8935 535 ---- ---- ---- ---- 1.7085 -.2340 1.9425 540 ---- ---- 1.7430A 1.7430A 1.7560 -.2355 1.9915 545 ---- ---- ---- ---- 1.8040 -.2370 2.0410 550 ---- ---- 1.8390A 1.8390A 1.8520 -.2385 2.0905 555 ---- ---- ---- ---- 1.9005 -.2395 2.1400 560 ---- ---- 1.9355A 1.9355A 1.9485 -.2415 2.1900 565 ---- ---- ---- ---- 1.9970 -.2425 2.2395 570 ---- ---- 2.0325A 2.0325A 2.0460 -.2435 2.2895 575 ---- ---- ---- ---- 2.0945 -.2450 2.3395 580 ---- ---- 2.1300A 2.1300A 2.1435 -.2460 2.3895 600 ---- ---- ---- ---- 2.3405 -.2490 2.5895 625 ---- ---- ---- ---- 2.5890 -.2505 2.8395 650 ---- ---- ---- ---- 2.8390 -.2505 3.0895 675 ---- ---- ---- ---- 3.0890 -.2505 3.3395 700 ---- ---- ---- ---- 3.3390 -.2505 3.5895 725 ---- ---- ---- ---- 3.5890 -.2505 3.8395 750 ---- ---- ---- ---- 3.8390 -.2505 4.0895 775 ---- ---- ---- ---- 4.0890 -.2505 4.3395 800 ---- ---- ---- ---- 4.3390 -.2505 4.5895 825 ---- ---- ---- ---- 4.5890 -.2505 4.8395 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0010 .0020 175 ---- ---- ---- ---- .0030 -.0025 .0055 200 ---- ---- ---- ---- .0080 -.0060 .0140 220 ---- ---- ---- ---- .0160 -.0105 .0265 225 ---- ---- ---- ---- .0185 -.0120 .0305 230 ---- ---- .0335A .0335A .0215 -.0135 .0350 235 ---- ---- .0370A .0370A .0245 -.0160 .0405 240 ---- ---- .0405A .0405A .0285 -.0175 .0460 245 ---- ---- .0450A .0450A .0325 -.0200 .0525 250 ---- ---- .0495A .0495A .0370 -.0225 .0595 255 ---- ---- .0550A .0550A .0425 -.0245 .0670 260 ---- ---- .0605A .0605A .0480 -.0275 .0755 265 ---- ---- .0675A .0675A .0545 -.0305 .0850 270 ---- ---- .0745A .0745A .0615 -.0335 .0950 275 ---- ---- .0825A .0825A .0690 -.0370 .1060 280 ---- ---- .0910A .0910A .0775 -.0405 .1180 285 ---- ---- .1000A .1000A .0865 -.0440 .1305 290 ---- ---- .1100A .1100A .0965 -.0480 .1445 295 ---- ---- .1210A .1210A .1075 -.0520 .1595 300 ---- ---- .1325A .1325A .1190 -.0565 .1755 305 ---- ---- .1455A .1455A .1315 -.0615 .1930 310 ---- ---- .1590A .1590A .1455 -.0655 .2110 315 ---- ---- .1730A .1730A .1600 -.0705 .2305 320 ---- ---- .1885A .1885A .1760 -.0755 .2515 325 ---- ---- .2050A .2050A .1930 -.0805 .2735 330 ---- ---- .2230A .2230A .2110 -.0855 .2965 335 ---- ---- .2415A .2415A .2305 -.0905 .3210 340 ---- ---- .2615A .2615A .2510 -.0955 .3465 345 ---- ---- .2825A .2825A .2725 -.1010 .3735 350 ---- ---- .3050A .3050A .2955 -.1060 .4015 355 ---- ---- .3280A .3280A .3195 -.1115 .4310 360 ---- ---- .3525A .3525A .3450 -.1165 .4615 365 ---- ---- .3785A .3785A .3715 -.1210 .4925 370 ---- ---- .4050A .4050A .3985 -.1265 .5250 375 ---- ---- .4330A .4330A .4270 -.1315 .5585 380 ---- ---- .4615A .4615A .4565 -.1365 .5930 385 ---- ---- .4915A .4915A .4870 -.1410 .6280 390 ---- ---- .5220A .5220A .5180 -.1460 .6640 395 ---- ---- .5540A .5540A .5505 -.1500 .7005 400 ---- ---- .5865A .5865A .5835 -.1550 .7385 405 ---- ---- .6200A .6200A .6175 -.1590 .7765 410 ---- ---- .6545A .6545A .6520 -.1635 .8155 415 ---- ---- .6895A .6895A .6875 -.1675 .8550 420 ---- ---- .7255A .7255A .7240 -.1715 .8955 425 ---- ---- .7620A .7620A .7610 -.1755 .9365 430 ---- ---- .7995A .7995A .7990 -.1790 .9780 435 ---- ---- .8375A .8375A .8375 -.1825 1.0200 440 ---- ---- .8765A .8765A .8765 -.1860 1.0625 445 ---- ---- .9160A .9160A .9165 -.1895 1.1060 450 ---- ---- .9560A .9560A .9565 -.1930 1.1495 455 ---- ---- .9965A .9965A .9975 -.1960 1.1935 460 ---- ---- ---- ---- 1.0390 -.1990 1.2380 465 ---- ---- ---- ---- 1.0810 -.2020 1.2830 470 ---- ---- 1.1215A 1.1215A 1.1240 -.2045 1.3285 475 ---- ---- ---- ---- 1.1670 -.2070 1.3740 480 ---- ---- 1.2075A 1.2075A 1.2105 -.2095 1.4200 485 ---- ---- ---- ---- 1.2545 -.2120 1.4665 490 ---- ---- 1.2950A 1.2950A 1.2985 -.2145 1.5130 495 ---- ---- ---- ---- 1.3435 -.2165 1.5600 500 ---- ---- 1.3840A 1.3840A 1.3885 -.2190 1.6075 505 ---- ---- ---- ---- 1.4340 -.2210 1.6550 510 ---- ---- ---- ---- 1.4800 -.2230 1.7030 515 ---- ---- ---- ---- 1.5260 -.2250 1.7510 520 ---- ---- 1.5665A 1.5665A 1.5725 -.2270 1.7995 525 ---- ---- ---- ---- 1.6190 -.2290 1.8480 530 ---- ---- 1.6600A 1.6600A 1.6660 -.2305 1.8965 535 ---- ---- ---- ---- 1.7135 -.2320 1.9455 540 ---- ---- 1.7540A 1.7540A 1.7610 -.2335 1.9945 545 ---- ---- ---- ---- 1.8085 -.2355 2.0440 550 ---- ---- 1.8490A 1.8490A 1.8565 -.2365 2.0930 555 ---- ---- ---- ---- 1.9045 -.2385 2.1430 560 ---- ---- 1.9450A 1.9450A 1.9525 -.2400 2.1925 565 ---- ---- ---- ---- 2.0010 -.2415 2.2425 570 ---- ---- 2.0415A 2.0415A 2.0495 -.2430 2.2925 575 ---- ---- ---- ---- 2.0985 -.2440 2.3425 580 ---- ---- 2.1390A 2.1390A 2.1475 -.2450 2.3925 600 ---- ---- 2.3350A 2.3350A 2.3450 -.2475 2.5925 625 ---- ---- ---- ---- 2.5945 -.2480 2.8425 650 ---- ---- ---- ---- 2.8445 -.2480 3.0925 675 ---- ---- ---- ---- 3.0945 -.2480 3.3425 700 ---- ---- ---- ---- 3.3445 -.2480 3.5925 725 ---- ---- ---- ---- 3.5945 -.2480 3.8425 750 ---- ---- ---- ---- 3.8445 -.2480 4.0925 775 ---- ---- ---- ---- 4.0945 -.2480 4.3425 800 ---- ---- ---- ---- 4.3445 -.2480 4.5925 825 ---- ---- ---- ---- 4.5945 -.2480 4.8425 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0020 .0045 200 ---- ---- ---- ---- .0075 -.0055 .0130 220 ---- ---- ---- ---- .0160 -.0110 .0270 225 ---- ---- ---- ---- .0190 -.0125 .0315 230 ---- ---- ---- ---- .0225 -.0145 .0370 235 ---- ---- ---- ---- .0265 -.0160 .0425 240 ---- ---- ---- ---- .0310 -.0185 .0495 245 ---- ---- ---- ---- .0360 -.0205 .0565 250 ---- ---- ---- ---- .0410 -.0235 .0645 255 ---- ---- ---- ---- .0470 -.0260 .0730 260 ---- ---- ---- ---- .0540 -.0290 .0830 265 ---- ---- ---- ---- .0610 -.0320 .0930 270 ---- ---- ---- ---- .0690 -.0355 .1045 275 ---- ---- ---- ---- .0780 -.0385 .1165 280 ---- ---- ---- ---- .0875 -.0420 .1295 285 ---- ---- ---- ---- .0975 -.0460 .1435 290 ---- ---- ---- ---- .1085 -.0500 .1585 295 ---- ---- ---- ---- .1205 -.0540 .1745 300 ---- ---- ---- ---- .1335 -.0580 .1915 305 ---- ---- ---- ---- .1470 -.0625 .2095 310 ---- ---- ---- ---- .1615 -.0670 .2285 315 ---- ---- ---- ---- .1770 -.0715 .2485 320 ---- ---- ---- ---- .1935 -.0760 .2695 325 ---- ---- ---- ---- .2115 -.0805 .2920 330 ---- ---- ---- ---- .2300 -.0855 .3155 335 ---- ---- ---- ---- .2500 -.0900 .3400 340 ---- ---- ---- ---- .2705 -.0955 .3660 345 ---- ---- ---- ---- .2925 -.1005 .3930 350 ---- ---- ---- ---- .3155 -.1055 .4210 355 ---- ---- ---- ---- .3400 -.1100 .4500 360 ---- ---- ---- ---- .3650 -.1150 .4800 365 ---- ---- ---- ---- .3915 -.1195 .5110 370 ---- ---- ---- ---- .4185 -.1245 .5430 375 ---- ---- ---- ---- .4470 -.1290 .5760 380 ---- ---- ---- ---- .4760 -.1340 .6100 385 ---- ---- ---- ---- .5065 -.1385 .6450 390 ---- ---- ---- ---- .5375 -.1430 .6805 395 ---- ---- ---- ---- .5695 -.1475 .7170 400 ---- ---- ---- ---- .6025 -.1515 .7540 405 ---- ---- ---- ---- .6360 -.1560 .7920 410 ---- ---- ---- ---- .6705 -.1600 .8305 415 ---- ---- ---- ---- .7060 -.1635 .8695 420 ---- ---- ---- ---- .7420 -.1675 .9095 425 ---- ---- ---- ---- .7785 -.1715 .9500 430 ---- ---- ---- ---- .8160 -.1750 .9910 435 ---- ---- ---- ---- .8540 -.1785 1.0325 440 ---- ---- ---- ---- .8925 -.1820 1.0745 445 ---- ---- ---- ---- .9320 -.1850 1.1170 450 ---- ---- ---- ---- .9715 -.1885 1.1600 455 ---- ---- ---- ---- 1.0120 -.1915 1.2035 460 ---- ---- ---- ---- 1.0530 -.1945 1.2475 465 ---- ---- ---- ---- 1.0940 -.1975 1.2915 470 ---- ---- ---- ---- 1.1360 -.2005 1.3365 475 ---- ---- ---- ---- 1.1785 -.2030 1.3815 480 ---- ---- ---- ---- 1.2210 -.2060 1.4270 485 ---- ---- ---- ---- 1.2645 -.2080 1.4725 490 ---- ---- ---- ---- 1.3080 -.2105 1.5185 495 ---- ---- ---- ---- 1.3520 -.2130 1.5650 500 ---- ---- ---- ---- 1.3965 -.2155 1.6120 505 ---- ---- ---- ---- 1.4410 -.2180 1.6590 510 ---- ---- ---- ---- 1.4860 -.2200 1.7060 515 ---- ---- ---- ---- 1.5315 -.2220 1.7535 520 ---- ---- ---- ---- 1.5770 -.2245 1.8015 525 ---- ---- ---- ---- 1.6235 -.2260 1.8495 530 ---- ---- ---- ---- 1.6695 -.2285 1.8980 535 ---- ---- ---- ---- 1.7160 -.2305 1.9465 540 ---- ---- ---- ---- 1.7630 -.2320 1.9950 545 ---- ---- ---- ---- 1.8105 -.2335 2.0440 550 ---- ---- ---- ---- 1.8575 -.2360 2.0935 555 ---- ---- ---- ---- 1.9055 -.2375 2.1430 560 ---- ---- ---- ---- 1.9535 -.2390 2.1925 565 ---- ---- ---- ---- 2.0015 -.2410 2.2425 570 ---- ---- ---- ---- 2.0500 -.2425 2.2925 575 ---- ---- ---- ---- 2.0985 -.2440 2.3425 580 ---- ---- ---- ---- 2.1475 -.2450 2.3925 600 ---- ---- ---- ---- 2.3445 -.2480 2.5925 625 ---- ---- ---- ---- 2.5945 -.2480 2.8425 650 ---- ---- ---- ---- 2.8445 -.2480 3.0925 675 ---- ---- ---- ---- 3.0945 -.2480 3.3425 700 ---- ---- ---- ---- 3.3445 -.2480 3.5925 725 ---- ---- ---- ---- 3.5945 -.2480 3.8425 750 ---- ---- ---- ---- 3.8445 -.2480 4.0925 775 ---- ---- ---- ---- 4.0945 -.2480 4.3425 800 ---- ---- ---- ---- 4.3445 -.2480 4.5925 825 ---- ---- ---- ---- 4.5945 -.2480 4.8425 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0025 .0060 200 ---- ---- ---- ---- .0100 -.0065 .0165 220 ---- ---- ---- ---- .0200 -.0125 .0325 225 ---- ---- ---- ---- .0240 -.0140 .0380 230 ---- ---- ---- ---- .0280 -.0155 .0435 235 ---- ---- ---- ---- .0325 -.0180 .0505 240 ---- ---- ---- ---- .0375 -.0200 .0575 245 ---- ---- ---- ---- .0430 -.0225 .0655 250 ---- ---- ---- ---- .0490 -.0255 .0745 255 ---- ---- ---- ---- .0560 -.0280 .0840 260 ---- ---- ---- ---- .0630 -.0310 .0940 265 ---- ---- ---- ---- .0715 -.0340 .1055 270 ---- ---- ---- ---- .0800 -.0375 .1175 275 ---- ---- ---- ---- .0895 -.0405 .1300 280 ---- ---- ---- ---- .1000 -.0440 .1440 285 ---- ---- ---- ---- .1110 -.0480 .1590 290 ---- ---- ---- ---- .1225 -.0520 .1745 295 ---- ---- ---- ---- .1355 -.0555 .1910 300 ---- ---- ---- ---- .1490 -.0595 .2085 305 ---- ---- ---- ---- .1635 -.0640 .2275 310 ---- ---- ---- ---- .1790 -.0680 .2470 315 ---- ---- ---- ---- .1950 -.0725 .2675 320 ---- ---- ---- ---- .2125 -.0770 .2895 325 ---- ---- ---- ---- .2310 -.0815 .3125 330 ---- ---- ---- ---- .2500 -.0860 .3360 335 ---- ---- ---- ---- .2705 -.0905 .3610 340 ---- ---- ---- ---- .2920 -.0950 .3870 345 ---- ---- ---- ---- .3145 -.0995 .4140 350 ---- ---- ---- ---- .3375 -.1045 .4420 355 ---- ---- ---- ---- .3620 -.1095 .4715 360 ---- ---- ---- ---- .3875 -.1140 .5015 365 ---- ---- ---- ---- .4140 -.1185 .5325 370 ---- ---- ---- ---- .4415 -.1230 .5645 375 ---- ---- ---- ---- .4700 -.1270 .5970 380 ---- ---- ---- ---- .4990 -.1320 .6310 385 ---- ---- ---- ---- .5290 -.1365 .6655 390 ---- ---- ---- ---- .5605 -.1400 .7005 395 ---- ---- ---- ---- .5920 -.1445 .7365 400 ---- ---- ---- ---- .6250 -.1485 .7735 405 ---- ---- ---- ---- .6585 -.1525 .8110 410 ---- ---- ---- ---- .6925 -.1565 .8490 415 ---- ---- ---- ---- .7275 -.1605 .8880 420 ---- ---- ---- ---- .7635 -.1635 .9270 425 ---- ---- ---- ---- .7995 -.1675 .9670 430 ---- ---- ---- ---- .8365 -.1710 1.0075 435 ---- ---- ---- ---- .8745 -.1745 1.0490 440 ---- ---- ---- ---- .9125 -.1780 1.0905 445 ---- ---- ---- ---- .9515 -.1810 1.1325 450 ---- ---- ---- ---- .9905 -.1845 1.1750 455 ---- ---- ---- ---- 1.0305 -.1875 1.2180 460 ---- ---- ---- ---- 1.0710 -.1900 1.2610 465 ---- ---- ---- ---- 1.1120 -.1930 1.3050 470 ---- ---- ---- ---- 1.1530 -.1960 1.3490 475 ---- ---- ---- ---- 1.1950 -.1985 1.3935 480 ---- ---- ---- ---- 1.2375 -.2010 1.4385 485 ---- ---- ---- ---- 1.2800 -.2040 1.4840 490 ---- ---- ---- ---- 1.3230 -.2065 1.5295 495 ---- ---- ---- ---- 1.3665 -.2090 1.5755 500 ---- ---- ---- ---- 1.4105 -.2110 1.6215 505 ---- ---- ---- ---- 1.4550 -.2135 1.6685 510 ---- ---- ---- ---- 1.4995 -.2155 1.7150 515 ---- ---- ---- ---- 1.5445 -.2175 1.7620 520 ---- ---- ---- ---- 1.5895 -.2200 1.8095 525 ---- ---- ---- ---- 1.6350 -.2225 1.8575 530 ---- ---- ---- ---- 1.6810 -.2240 1.9050 535 ---- ---- ---- ---- 1.7270 -.2265 1.9535 540 ---- ---- ---- ---- 1.7735 -.2285 2.0020 545 ---- ---- ---- ---- 1.8205 -.2300 2.0505 550 ---- ---- ---- ---- 1.8675 -.2320 2.0995 555 ---- ---- ---- ---- 1.9145 -.2340 2.1485 560 ---- ---- ---- ---- 1.9620 -.2355 2.1975 565 ---- ---- ---- ---- 2.0100 -.2375 2.2475 570 ---- ---- ---- ---- 2.0580 -.2390 2.2970 575 ---- ---- ---- ---- 2.1060 -.2410 2.3470 580 ---- ---- ---- ---- 2.1545 -.2425 2.3970 600 ---- ---- ---- ---- 2.3505 -.2465 2.5970 625 ---- ---- ---- ---- 2.5995 -.2475 2.8470 650 ---- ---- ---- ---- 2.8495 -.2475 3.0970 675 ---- ---- ---- ---- 3.0995 -.2475 3.3470 700 ---- ---- ---- ---- 3.3495 -.2475 3.5970 725 ---- ---- ---- ---- 3.5995 -.2475 3.8470 750 ---- ---- ---- ---- 3.8495 -.2475 4.0970 775 ---- ---- ---- ---- 4.0995 -.2475 4.3470 800 ---- ---- ---- ---- 4.3495 -.2475 4.5970 825 ---- ---- ---- ---- 4.5995 -.2475 4.8470 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0010 .0025 175 ---- ---- ---- ---- .0045 -.0030 .0075 200 ---- ---- ---- ---- .0125 -.0075 .0200 220 ---- ---- ---- ---- .0245 -.0135 .0380 225 ---- ---- ---- ---- .0285 -.0155 .0440 230 ---- ---- ---- ---- .0330 -.0175 .0505 235 ---- ---- ---- ---- .0380 -.0195 .0575 240 ---- ---- ---- ---- .0435 -.0220 .0655 245 ---- ---- ---- ---- .0495 -.0245 .0740 250 ---- ---- ---- ---- .0560 -.0270 .0830 255 ---- ---- ---- ---- .0635 -.0295 .0930 260 ---- ---- ---- ---- .0715 -.0325 .1040 265 ---- ---- ---- ---- .0800 -.0355 .1155 270 ---- ---- ---- ---- .0895 -.0390 .1285 275 ---- ---- ---- ---- .0995 -.0420 .1415 280 ---- ---- ---- ---- .1105 -.0455 .1560 285 ---- ---- ---- ---- .1220 -.0490 .1710 290 ---- ---- ---- ---- .1345 -.0525 .1870 295 ---- ---- ---- ---- .1475 -.0570 .2045 300 ---- ---- ---- ---- .1615 -.0605 .2220 305 ---- ---- ---- ---- .1765 -.0645 .2410 310 ---- ---- ---- ---- .1925 -.0685 .2610 315 ---- ---- ---- ---- .2090 -.0730 .2820 320 ---- ---- ---- ---- .2265 -.0775 .3040 325 ---- ---- ---- ---- .2455 -.0815 .3270 330 ---- ---- ---- ---- .2650 -.0860 .3510 335 ---- ---- ---- ---- .2855 -.0905 .3760 340 ---- ---- ---- ---- .3070 -.0950 .4020 345 ---- ---- ---- ---- .3300 -.0990 .4290 350 ---- ---- ---- ---- .3535 -.1035 .4570 355 ---- ---- ---- ---- .3780 -.1080 .4860 360 ---- ---- ---- ---- .4035 -.1125 .5160 365 ---- ---- ---- ---- .4300 -.1170 .5470 370 ---- ---- ---- ---- .4575 -.1215 .5790 375 ---- ---- ---- ---- .4860 -.1255 .6115 380 ---- ---- ---- ---- .5150 -.1300 .6450 385 ---- ---- ---- ---- .5450 -.1340 .6790 390 ---- ---- ---- ---- .5760 -.1385 .7145 395 ---- ---- ---- ---- .6080 -.1420 .7500 400 ---- ---- ---- ---- .6405 -.1460 .7865 405 ---- ---- ---- ---- .6735 -.1500 .8235 410 ---- ---- ---- ---- .7080 -.1535 .8615 415 ---- ---- ---- ---- .7425 -.1575 .9000 420 ---- ---- ---- ---- .7780 -.1610 .9390 425 ---- ---- ---- ---- .8140 -.1645 .9785 430 ---- ---- ---- ---- .8505 -.1685 1.0190 435 ---- ---- ---- ---- .8880 -.1715 1.0595 440 ---- ---- ---- ---- .9260 -.1745 1.1005 445 ---- ---- ---- ---- .9645 -.1775 1.1420 450 ---- ---- ---- ---- 1.0035 -.1810 1.1845 455 ---- ---- ---- ---- 1.0430 -.1840 1.2270 460 ---- ---- ---- ---- 1.0830 -.1870 1.2700 465 ---- ---- ---- ---- 1.1235 -.1895 1.3130 470 ---- ---- ---- ---- 1.1645 -.1925 1.3570 475 ---- ---- ---- ---- 1.2060 -.1950 1.4010 480 ---- ---- ---- ---- 1.2475 -.1980 1.4455 485 ---- ---- ---- ---- 1.2900 -.2005 1.4905 490 ---- ---- ---- ---- 1.3325 -.2030 1.5355 495 ---- ---- ---- ---- 1.3760 -.2055 1.5815 500 ---- ---- ---- ---- 1.4195 -.2075 1.6270 505 ---- ---- ---- ---- 1.4630 -.2105 1.6735 510 ---- ---- ---- ---- 1.5075 -.2120 1.7195 515 ---- ---- ---- ---- 1.5520 -.2145 1.7665 520 ---- ---- ---- ---- 1.5965 -.2170 1.8135 525 ---- ---- ---- ---- 1.6420 -.2190 1.8610 530 ---- ---- ---- ---- 1.6875 -.2210 1.9085 535 ---- ---- ---- ---- 1.7330 -.2230 1.9560 540 ---- ---- ---- ---- 1.7790 -.2250 2.0040 545 ---- ---- ---- ---- 1.8255 -.2270 2.0525 550 ---- ---- ---- ---- 1.8720 -.2290 2.1010 555 ---- ---- ---- ---- 1.9190 -.2310 2.1500 560 ---- ---- ---- ---- 1.9660 -.2330 2.1990 565 ---- ---- ---- ---- 2.0135 -.2345 2.2480 570 ---- ---- ---- ---- 2.0610 -.2365 2.2975 575 ---- ---- ---- ---- 2.1090 -.2380 2.3470 580 ---- ---- ---- ---- 2.1570 -.2400 2.3970 600 ---- ---- ---- ---- 2.3515 -.2455 2.5970 625 ---- ---- ---- ---- 2.5995 -.2475 2.8470 650 ---- ---- ---- ---- 2.8495 -.2475 3.0970 675 ---- ---- ---- ---- 3.0995 -.2475 3.3470 700 ---- ---- ---- ---- 3.3495 -.2475 3.5970 725 ---- ---- ---- ---- 3.5995 -.2475 3.8470 750 ---- ---- ---- ---- 3.8495 -.2475 4.0970 775 ---- ---- ---- ---- 4.0995 -.2475 4.3470 800 ---- ---- ---- ---- 4.3495 -.2475 4.5970 825 ---- ---- ---- ---- 4.5995 -.2475 4.8470 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0010 .0030 175 ---- ---- ---- ---- .0060 -.0040 .0100 200 ---- ---- ---- ---- .0155 -.0090 .0245 220 ---- ---- ---- ---- .0295 -.0150 .0445 225 ---- ---- ---- ---- .0340 -.0170 .0510 230 ---- ---- ---- ---- .0390 -.0190 .0580 235 ---- ---- ---- ---- .0445 -.0210 .0655 240 ---- ---- ---- ---- .0505 -.0235 .0740 245 ---- ---- ---- ---- .0575 -.0255 .0830 250 ---- ---- ---- ---- .0645 -.0285 .0930 255 ---- ---- ---- ---- .0725 -.0315 .1040 260 ---- ---- ---- ---- .0810 -.0340 .1150 265 ---- ---- ---- ---- .0905 -.0370 .1275 270 ---- ---- ---- ---- .1000 -.0405 .1405 275 ---- ---- ---- ---- .1110 -.0435 .1545 280 ---- ---- ---- ---- .1220 -.0470 .1690 285 ---- ---- ---- ---- .1345 -.0505 .1850 290 ---- ---- ---- ---- .1475 -.0540 .2015 295 ---- ---- ---- ---- .1610 -.0580 .2190 300 ---- ---- ---- ---- .1755 -.0615 .2370 305 ---- ---- ---- ---- .1910 -.0655 .2565 310 ---- ---- ---- ---- .2070 -.0695 .2765 315 ---- ---- ---- ---- .2245 -.0735 .2980 320 ---- ---- ---- ---- .2425 -.0775 .3200 325 ---- ---- ---- ---- .2615 -.0815 .3430 330 ---- ---- ---- ---- .2815 -.0860 .3675 335 ---- ---- ---- ---- .3020 -.0905 .3925 340 ---- ---- ---- ---- .3240 -.0945 .4185 345 ---- ---- ---- ---- .3470 -.0985 .4455 350 ---- ---- ---- ---- .3705 -.1030 .4735 355 ---- ---- ---- ---- .3955 -.1070 .5025 360 ---- ---- ---- ---- .4210 -.1115 .5325 365 ---- ---- ---- ---- .4475 -.1160 .5635 370 ---- ---- ---- ---- .4750 -.1200 .5950 375 ---- ---- ---- ---- .5035 -.1240 .6275 380 ---- ---- ---- ---- .5325 -.1280 .6605 385 ---- ---- ---- ---- .5625 -.1320 .6945 390 ---- ---- ---- ---- .5935 -.1360 .7295 395 ---- ---- ---- ---- .6250 -.1400 .7650 400 ---- ---- ---- ---- .6575 -.1435 .8010 405 ---- ---- ---- ---- .6905 -.1475 .8380 410 ---- ---- ---- ---- .7245 -.1510 .8755 415 ---- ---- ---- ---- .7590 -.1545 .9135 420 ---- ---- ---- ---- .7940 -.1585 .9525 425 ---- ---- ---- ---- .8300 -.1615 .9915 430 ---- ---- ---- ---- .8665 -.1650 1.0315 435 ---- ---- ---- ---- .9035 -.1680 1.0715 440 ---- ---- ---- ---- .9410 -.1715 1.1125 445 ---- ---- ---- ---- .9790 -.1745 1.1535 450 ---- ---- ---- ---- 1.0175 -.1775 1.1950 455 ---- ---- ---- ---- 1.0570 -.1805 1.2375 460 ---- ---- ---- ---- 1.0965 -.1835 1.2800 465 ---- ---- ---- ---- 1.1365 -.1865 1.3230 470 ---- ---- ---- ---- 1.1770 -.1890 1.3660 475 ---- ---- ---- ---- 1.2180 -.1920 1.4100 480 ---- ---- ---- ---- 1.2595 -.1945 1.4540 485 ---- ---- ---- ---- 1.3015 -.1970 1.4985 490 ---- ---- ---- ---- 1.3435 -.1995 1.5430 495 ---- ---- ---- ---- 1.3865 -.2020 1.5885 500 ---- ---- ---- ---- 1.4295 -.2040 1.6335 505 ---- ---- ---- ---- 1.4730 -.2065 1.6795 510 ---- ---- ---- ---- 1.5165 -.2090 1.7255 515 ---- ---- ---- ---- 1.5605 -.2115 1.7720 520 ---- ---- ---- ---- 1.6050 -.2135 1.8185 525 ---- ---- ---- ---- 1.6500 -.2155 1.8655 530 ---- ---- ---- ---- 1.6950 -.2175 1.9125 535 ---- ---- ---- ---- 1.7405 -.2195 1.9600 540 ---- ---- ---- ---- 1.7860 -.2215 2.0075 545 ---- ---- ---- ---- 1.8320 -.2235 2.0555 550 ---- ---- ---- ---- 1.8780 -.2255 2.1035 555 ---- ---- ---- ---- 1.9245 -.2275 2.1520 560 ---- ---- ---- ---- 1.9710 -.2295 2.2005 565 ---- ---- ---- ---- 2.0180 -.2315 2.2495 570 ---- ---- ---- ---- 2.0655 -.2330 2.2985 575 ---- ---- ---- ---- 2.1130 -.2350 2.3480 580 ---- ---- ---- ---- 2.1605 -.2370 2.3975 600 ---- ---- ---- ---- 2.3535 -.2435 2.5970 625 ---- ---- ---- ---- 2.5995 -.2475 2.8470 650 ---- ---- ---- ---- 2.8495 -.2475 3.0970 675 ---- ---- ---- ---- 3.0995 -.2475 3.3470 700 ---- ---- ---- ---- 3.3495 -.2475 3.5970 725 ---- ---- ---- ---- 3.5995 -.2475 3.8470 750 ---- ---- ---- ---- 3.8495 -.2475 4.0970 775 ---- ---- ---- ---- 4.0995 -.2475 4.3470 800 ---- ---- ---- ---- 4.3495 -.2475 4.5970 825 ---- ---- ---- ---- 4.5995 -.2475 4.8470 HX JAN24 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 -.0015 .0040 175 ---- ---- ---- ---- .0075 -.0045 .0120 200 ---- ---- ---- ---- .0190 -.0095 .0285 220 ---- ---- ---- ---- .0345 -.0160 .0505 225 ---- ---- ---- ---- .0395 -.0180 .0575 230 ---- ---- ---- ---- .0450 -.0200 .0650 235 ---- ---- ---- ---- .0510 -.0225 .0735 240 ---- ---- ---- ---- .0575 -.0250 .0825 245 ---- ---- ---- ---- .0645 -.0275 .0920 250 ---- ---- ---- ---- .0725 -.0300 .1025 255 ---- ---- ---- ---- .0810 -.0325 .1135 260 ---- ---- ---- ---- .0900 -.0355 .1255 265 ---- ---- ---- ---- .1000 -.0385 .1385 270 ---- ---- ---- ---- .1100 -.0420 .1520 275 ---- ---- ---- ---- .1215 -.0450 .1665 280 ---- ---- ---- ---- .1335 -.0480 .1815 285 ---- ---- ---- ---- .1460 -.0515 .1975 290 ---- ---- ---- ---- .1595 -.0550 .2145 295 ---- ---- ---- ---- .1735 -.0590 .2325 300 ---- ---- ---- ---- .1885 -.0625 .2510 305 ---- ---- ---- ---- .2040 -.0665 .2705 310 ---- ---- ---- ---- .2210 -.0700 .2910 315 ---- ---- ---- ---- .2385 -.0740 .3125 320 ---- ---- ---- ---- .2570 -.0780 .3350 325 ---- ---- ---- ---- .2760 -.0820 .3580 330 ---- ---- ---- ---- .2965 -.0860 .3825 335 ---- ---- ---- ---- .3175 -.0905 .4080 340 ---- ---- ---- ---- .3395 -.0945 .4340 345 ---- ---- ---- ---- .3625 -.0985 .4610 350 ---- ---- ---- ---- .3865 -.1030 .4895 355 ---- ---- ---- ---- .4115 -.1070 .5185 360 ---- ---- ---- ---- .4375 -.1105 .5480 365 ---- ---- ---- ---- .4640 -.1150 .5790 370 ---- ---- ---- ---- .4915 -.1190 .6105 375 ---- ---- ---- ---- .5200 -.1230 .6430 380 ---- ---- ---- ---- .5490 -.1270 .6760 385 ---- ---- ---- ---- .5795 -.1305 .7100 390 ---- ---- ---- ---- .6100 -.1345 .7445 395 ---- ---- ---- ---- .6415 -.1385 .7800 400 ---- ---- ---- ---- .6740 -.1420 .8160 405 ---- ---- ---- ---- .7070 -.1455 .8525 410 ---- ---- ---- ---- .7405 -.1490 .8895 415 ---- ---- ---- ---- .7750 -.1525 .9275 420 ---- ---- ---- ---- .8100 -.1560 .9660 425 ---- ---- ---- ---- .8455 -.1595 1.0050 430 ---- ---- ---- ---- .8820 -.1625 1.0445 435 ---- ---- ---- ---- .9185 -.1660 1.0845 440 ---- ---- ---- ---- .9560 -.1690 1.1250 445 ---- ---- ---- ---- .9940 -.1720 1.1660 450 ---- ---- ---- ---- 1.0320 -.1750 1.2070 455 ---- ---- ---- ---- 1.0710 -.1780 1.2490 460 ---- ---- ---- ---- 1.1105 -.1805 1.2910 465 ---- ---- ---- ---- 1.1505 -.1835 1.3340 470 ---- ---- ---- ---- 1.1905 -.1865 1.3770 475 ---- ---- ---- ---- 1.2315 -.1885 1.4200 480 ---- ---- ---- ---- 1.2725 -.1915 1.4640 485 ---- ---- ---- ---- 1.3140 -.1940 1.5080 490 ---- ---- ---- ---- 1.3560 -.1965 1.5525 495 ---- ---- ---- ---- 1.3985 -.1990 1.5975 500 ---- ---- ---- ---- 1.4410 -.2015 1.6425 505 ---- ---- ---- ---- 1.4840 -.2040 1.6880 510 ---- ---- ---- ---- 1.5275 -.2060 1.7335 515 ---- ---- ---- ---- 1.5715 -.2080 1.7795 520 ---- ---- ---- ---- 1.6155 -.2105 1.8260 525 ---- ---- ---- ---- 1.6600 -.2125 1.8725 530 ---- ---- ---- ---- 1.7045 -.2145 1.9190 535 ---- ---- ---- ---- 1.7495 -.2170 1.9665 540 ---- ---- ---- ---- 1.7950 -.2185 2.0135 545 ---- ---- ---- ---- 1.8405 -.2210 2.0615 550 ---- ---- ---- ---- 1.8865 -.2225 2.1090 555 ---- ---- ---- ---- 1.9325 -.2245 2.1570 560 ---- ---- ---- ---- 1.9790 -.2265 2.2055 565 ---- ---- ---- ---- 2.0255 -.2285 2.2540 570 ---- ---- ---- ---- 2.0725 -.2305 2.3030 575 ---- ---- ---- ---- 2.1195 -.2325 2.3520 600 ---- ---- ---- ---- 2.3585 -.2415 2.6000 625 ---- ---- ---- ---- 2.6035 -.2465 2.8500 650 ---- ---- ---- ---- 2.8525 -.2475 3.1000 675 ---- ---- ---- ---- 3.1025 -.2475 3.3500 700 ---- ---- ---- ---- 3.3525 -.2475 3.6000 725 ---- ---- ---- ---- 3.6025 -.2475 3.8500 750 ---- ---- ---- ---- 3.8525 -.2475 4.1000 775 ---- ---- ---- ---- 4.1025 -.2475 4.3500 800 ---- ---- ---- ---- 4.3525 -.2475 4.6000 825 ---- ---- ---- ---- 4.6025 -.2475 4.8500 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0030 -.0020 .0050 175 ---- ---- ---- ---- .0095 -.0050 .0145 200 ---- ---- ---- ---- .0220 -.0110 .0330 220 ---- ---- ---- ---- .0395 -.0175 .0570 225 ---- ---- ---- ---- .0450 -.0195 .0645 230 ---- ---- ---- ---- .0510 -.0215 .0725 235 ---- ---- ---- ---- .0575 -.0235 .0810 240 ---- ---- ---- ---- .0645 -.0260 .0905 245 ---- ---- ---- ---- .0720 -.0285 .1005 250 ---- ---- ---- ---- .0805 -.0310 .1115 255 ---- ---- ---- ---- .0895 -.0340 .1235 260 ---- ---- ---- ---- .0990 -.0365 .1355 265 ---- ---- ---- ---- .1090 -.0400 .1490 270 ---- ---- ---- ---- .1200 -.0430 .1630 275 ---- ---- ---- ---- .1315 -.0460 .1775 280 ---- ---- ---- ---- .1440 -.0490 .1930 285 ---- ---- ---- ---- .1570 -.0525 .2095 290 ---- ---- ---- ---- .1710 -.0560 .2270 295 ---- ---- ---- ---- .1855 -.0595 .2450 300 ---- ---- ---- ---- .2005 -.0635 .2640 305 ---- ---- ---- ---- .2170 -.0670 .2840 310 ---- ---- ---- ---- .2340 -.0705 .3045 315 ---- ---- ---- ---- .2515 -.0745 .3260 320 ---- ---- ---- ---- .2705 -.0780 .3485 325 ---- ---- ---- ---- .2900 -.0820 .3720 330 ---- ---- ---- ---- .3105 -.0860 .3965 335 ---- ---- ---- ---- .3320 -.0900 .4220 340 ---- ---- ---- ---- .3540 -.0940 .4480 345 ---- ---- ---- ---- .3775 -.0980 .4755 350 ---- ---- ---- ---- .4015 -.1020 .5035 355 ---- ---- ---- ---- .4265 -.1060 .5325 360 ---- ---- ---- ---- .4525 -.1095 .5620 365 ---- ---- ---- ---- .4790 -.1140 .5930 370 ---- ---- ---- ---- .5065 -.1180 .6245 375 ---- ---- ---- ---- .5350 -.1215 .6565 380 ---- ---- ---- ---- .5645 -.1250 .6895 385 ---- ---- ---- ---- .5945 -.1285 .7230 390 ---- ---- ---- ---- .6250 -.1325 .7575 395 ---- ---- ---- ---- .6565 -.1365 .7930 400 ---- ---- ---- ---- .6885 -.1400 .8285 405 ---- ---- ---- ---- .7215 -.1435 .8650 410 ---- ---- ---- ---- .7550 -.1470 .9020 415 ---- ---- ---- ---- .7895 -.1500 .9395 420 ---- ---- ---- ---- .8240 -.1535 .9775 425 ---- ---- ---- ---- .8595 -.1570 1.0165 430 ---- ---- ---- ---- .8955 -.1600 1.0555 435 ---- ---- ---- ---- .9320 -.1630 1.0950 440 ---- ---- ---- ---- .9690 -.1665 1.1355 445 ---- ---- ---- ---- 1.0070 -.1690 1.1760 450 ---- ---- ---- ---- 1.0450 -.1720 1.2170 455 ---- ---- ---- ---- 1.0835 -.1750 1.2585 460 ---- ---- ---- ---- 1.1225 -.1780 1.3005 465 ---- ---- ---- ---- 1.1620 -.1805 1.3425 470 ---- ---- ---- ---- 1.2020 -.1835 1.3855 475 ---- ---- ---- ---- 1.2425 -.1860 1.4285 480 ---- ---- ---- ---- 1.2830 -.1890 1.4720 485 ---- ---- ---- ---- 1.3245 -.1910 1.5155 490 ---- ---- ---- ---- 1.3660 -.1935 1.5595 495 ---- ---- ---- ---- 1.4080 -.1960 1.6040 500 ---- ---- ---- ---- 1.4505 -.1985 1.6490 505 ---- ---- ---- ---- 1.4930 -.2010 1.6940 510 ---- ---- ---- ---- 1.5365 -.2030 1.7395 515 ---- ---- ---- ---- 1.5795 -.2055 1.7850 520 ---- ---- ---- ---- 1.6235 -.2075 1.8310 525 ---- ---- ---- ---- 1.6675 -.2095 1.8770 530 ---- ---- ---- ---- 1.7120 -.2115 1.9235 535 ---- ---- ---- ---- 1.7565 -.2140 1.9705 540 ---- ---- ---- ---- 1.8015 -.2160 2.0175 545 ---- ---- ---- ---- 1.8470 -.2175 2.0645 550 ---- ---- ---- ---- 1.8925 -.2195 2.1120 555 ---- ---- ---- ---- 1.9380 -.2220 2.1600 560 ---- ---- ---- ---- 1.9840 -.2240 2.2080 565 ---- ---- ---- ---- 2.0305 -.2255 2.2560 570 ---- ---- ---- ---- 2.0770 -.2275 2.3045 575 ---- ---- ---- ---- 2.1240 -.2295 2.3535 600 ---- ---- ---- ---- 2.3615 -.2385 2.6000 625 ---- ---- ---- ---- 2.6045 -.2455 2.8500 650 ---- ---- ---- ---- 2.8525 -.2475 3.1000 675 ---- ---- ---- ---- 3.1025 -.2475 3.3500 700 ---- ---- ---- ---- 3.3525 -.2475 3.6000 725 ---- ---- ---- ---- 3.6025 -.2475 3.8500 750 ---- ---- ---- ---- 3.8525 -.2475 4.1000 775 ---- ---- ---- ---- 4.1025 -.2475 4.3500 800 ---- ---- ---- ---- 4.3525 -.2475 4.6000 825 ---- ---- ---- ---- 4.6025 -.2475 4.8500 HX MAR24 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 -.0025 .0065 175 ---- ---- ---- ---- .0115 -.0060 .0175 200 ---- ---- ---- ---- .0260 -.0120 .0380 220 ---- ---- ---- ---- .0450 -.0185 .0635 225 ---- ---- ---- ---- .0510 -.0205 .0715 230 ---- ---- ---- ---- .0575 -.0225 .0800 235 ---- ---- ---- ---- .0645 -.0250 .0895 240 ---- ---- ---- ---- .0720 -.0270 .0990 245 ---- ---- ---- ---- .0800 -.0300 .1100 250 ---- ---- ---- ---- .0890 -.0325 .1215 255 ---- ---- ---- ---- .0980 -.0355 .1335 260 ---- ---- ---- ---- .1080 -.0380 .1460 265 ---- ---- ---- ---- .1190 -.0410 .1600 270 ---- ---- ---- ---- .1305 -.0435 .1740 275 ---- ---- ---- ---- .1425 -.0470 .1895 280 ---- ---- ---- ---- .1550 -.0505 .2055 285 ---- ---- ---- ---- .1685 -.0535 .2220 290 ---- ---- ---- ---- .1830 -.0565 .2395 295 ---- ---- ---- ---- .1975 -.0605 .2580 300 ---- ---- ---- ---- .2135 -.0635 .2770 305 ---- ---- ---- ---- .2300 -.0675 .2975 310 ---- ---- ---- ---- .2475 -.0705 .3180 315 ---- ---- ---- ---- .2655 -.0745 .3400 320 ---- ---- ---- ---- .2845 -.0785 .3630 325 ---- ---- ---- ---- .3040 -.0825 .3865 330 ---- ---- ---- ---- .3250 -.0860 .4110 335 ---- ---- ---- ---- .3465 -.0900 .4365 340 ---- ---- ---- ---- .3690 -.0935 .4625 345 ---- ---- ---- ---- .3925 -.0975 .4900 350 ---- ---- ---- ---- .4165 -.1015 .5180 355 ---- ---- ---- ---- .4420 -.1050 .5470 360 ---- ---- ---- ---- .4675 -.1090 .5765 365 ---- ---- ---- ---- .4945 -.1125 .6070 370 ---- ---- ---- ---- .5220 -.1165 .6385 375 ---- ---- ---- ---- .5505 -.1200 .6705 380 ---- ---- ---- ---- .5795 -.1240 .7035 385 ---- ---- ---- ---- .6095 -.1275 .7370 390 ---- ---- ---- ---- .6405 -.1310 .7715 395 ---- ---- ---- ---- .6720 -.1340 .8060 400 ---- ---- ---- ---- .7040 -.1380 .8420 405 ---- ---- ---- ---- .7365 -.1415 .8780 410 ---- ---- ---- ---- .7700 -.1445 .9145 415 ---- ---- ---- ---- .8040 -.1480 .9520 420 ---- ---- ---- ---- .8385 -.1515 .9900 425 ---- ---- ---- ---- .8740 -.1545 1.0285 430 ---- ---- ---- ---- .9095 -.1575 1.0670 435 ---- ---- ---- ---- .9460 -.1605 1.1065 440 ---- ---- ---- ---- .9830 -.1635 1.1465 445 ---- ---- ---- ---- 1.0200 -.1665 1.1865 450 ---- ---- ---- ---- 1.0580 -.1695 1.2275 455 ---- ---- ---- ---- 1.0965 -.1720 1.2685 460 ---- ---- ---- ---- 1.1350 -.1750 1.3100 465 ---- ---- ---- ---- 1.1745 -.1775 1.3520 470 ---- ---- ---- ---- 1.2140 -.1805 1.3945 475 ---- ---- ---- ---- 1.2540 -.1830 1.4370 480 ---- ---- ---- ---- 1.2945 -.1855 1.4800 485 ---- ---- ---- ---- 1.3355 -.1880 1.5235 490 ---- ---- ---- ---- 1.3770 -.1905 1.5675 495 ---- ---- ---- ---- 1.4185 -.1930 1.6115 500 ---- ---- ---- ---- 1.4605 -.1955 1.6560 505 ---- ---- ---- ---- 1.5030 -.1975 1.7005 510 ---- ---- ---- ---- 1.5455 -.2000 1.7455 515 ---- ---- ---- ---- 1.5885 -.2025 1.7910 520 ---- ---- ---- ---- 1.6320 -.2045 1.8365 525 ---- ---- ---- ---- 1.6760 -.2065 1.8825 530 ---- ---- ---- ---- 1.7200 -.2085 1.9285 535 ---- ---- ---- ---- 1.7640 -.2110 1.9750 540 ---- ---- ---- ---- 1.8090 -.2130 2.0220 545 ---- ---- ---- ---- 1.8535 -.2150 2.0685 550 ---- ---- ---- ---- 1.8990 -.2170 2.1160 555 ---- ---- ---- ---- 1.9445 -.2190 2.1635 575 ---- ---- ---- ---- 2.1290 -.2265 2.3555 600 ---- ---- ---- ---- 2.3645 -.2360 2.6005 625 ---- ---- ---- ---- 2.6060 -.2440 2.8500 650 ---- ---- ---- ---- 2.8525 -.2475 3.1000 675 ---- ---- ---- ---- 3.1025 -.2475 3.3500 700 ---- ---- ---- ---- 3.3525 -.2475 3.6000 725 ---- ---- ---- ---- 3.6025 -.2475 3.8500 750 ---- ---- ---- ---- 3.8525 -.2475 4.1000 775 ---- ---- ---- ---- 4.1025 -.2475 4.3500 800 ---- ---- ---- ---- 4.3525 -.2475 4.6000 HX APR24 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 -.0030 .0080 175 ---- ---- ---- ---- .0135 -.0065 .0200 200 ---- ---- ---- ---- .0295 -.0125 .0420 225 ---- ---- ---- ---- .0560 -.0215 .0775 230 ---- ---- ---- ---- .0630 -.0235 .0865 235 ---- ---- ---- ---- .0705 -.0260 .0965 240 ---- ---- ---- ---- .0785 -.0280 .1065 245 ---- ---- ---- ---- .0870 -.0305 .1175 250 ---- ---- ---- ---- .0960 -.0335 .1295 255 ---- ---- ---- ---- .1060 -.0360 .1420 260 ---- ---- ---- ---- .1165 -.0385 .1550 265 ---- ---- ---- ---- .1275 -.0415 .1690 270 ---- ---- ---- ---- .1390 -.0450 .1840 275 ---- ---- ---- ---- .1515 -.0480 .1995 280 ---- ---- ---- ---- .1645 -.0510 .2155 285 ---- ---- ---- ---- .1785 -.0540 .2325 290 ---- ---- ---- ---- .1930 -.0575 .2505 295 ---- ---- ---- ---- .2080 -.0610 .2690 300 ---- ---- ---- ---- .2240 -.0645 .2885 305 ---- ---- ---- ---- .2410 -.0675 .3085 310 ---- ---- ---- ---- .2585 -.0710 .3295 315 ---- ---- ---- ---- .2770 -.0745 .3515 320 ---- ---- ---- ---- .2960 -.0785 .3745 325 ---- ---- ---- ---- .3160 -.0820 .3980 330 ---- ---- ---- ---- .3370 -.0860 .4230 335 ---- ---- ---- ---- .3590 -.0890 .4480 340 ---- ---- ---- ---- .3815 -.0930 .4745 345 ---- ---- ---- ---- .4050 -.0970 .5020 350 ---- ---- ---- ---- .4290 -.1010 .5300 355 ---- ---- ---- ---- .4545 -.1045 .5590 360 ---- ---- ---- ---- .4805 -.1080 .5885 365 ---- ---- ---- ---- .5075 -.1115 .6190 370 ---- ---- ---- ---- .5350 -.1150 .6500 375 ---- ---- ---- ---- .5635 -.1185 .6820 380 ---- ---- ---- ---- .5925 -.1225 .7150 385 ---- ---- ---- ---- .6225 -.1260 .7485 390 ---- ---- ---- ---- .6530 -.1295 .7825 395 ---- ---- ---- ---- .6845 -.1330 .8175 400 ---- ---- ---- ---- .7165 -.1360 .8525 405 ---- ---- ---- ---- .7490 -.1395 .8885 410 ---- ---- ---- ---- .7825 -.1425 .9250 415 ---- ---- ---- ---- .8160 -.1465 .9625 420 ---- ---- ---- ---- .8505 -.1495 1.0000 425 ---- ---- ---- ---- .8860 -.1520 1.0380 430 ---- ---- ---- ---- .9215 -.1555 1.0770 435 ---- ---- ---- ---- .9575 -.1585 1.1160 440 ---- ---- ---- ---- .9940 -.1615 1.1555 445 ---- ---- ---- ---- 1.0310 -.1645 1.1955 450 ---- ---- ---- ---- 1.0690 -.1670 1.2360 455 ---- ---- ---- ---- 1.1070 -.1700 1.2770 460 ---- ---- ---- ---- 1.1455 -.1725 1.3180 465 ---- ---- ---- ---- 1.1845 -.1755 1.3600 470 ---- ---- ---- ---- 1.2240 -.1780 1.4020 475 ---- ---- ---- ---- 1.2635 -.1810 1.4445 480 ---- ---- ---- ---- 1.3040 -.1830 1.4870 485 ---- ---- ---- ---- 1.3445 -.1860 1.5305 490 ---- ---- ---- ---- 1.3855 -.1885 1.5740 495 ---- ---- ---- ---- 1.4270 -.1905 1.6175 500 ---- ---- ---- ---- 1.4690 -.1930 1.6620 505 ---- ---- ---- ---- 1.5110 -.1950 1.7060 510 ---- ---- ---- ---- 1.5535 -.1975 1.7510 515 ---- ---- ---- ---- 1.5960 -.2000 1.7960 520 ---- ---- ---- ---- 1.6395 -.2020 1.8415 525 ---- ---- ---- ---- 1.6830 -.2040 1.8870 530 ---- ---- ---- ---- 1.7265 -.2065 1.9330 535 ---- ---- ---- ---- 1.7705 -.2085 1.9790 540 ---- ---- ---- ---- 1.8150 -.2105 2.0255 545 ---- ---- ---- ---- 1.8595 -.2125 2.0720 550 ---- ---- ---- ---- 1.9045 -.2145 2.1190 555 ---- ---- ---- ---- 1.9495 -.2165 2.1660 575 ---- ---- ---- ---- 2.1330 -.2240 2.3570 600 ---- ---- ---- ---- 2.3675 -.2335 2.6010 625 ---- ---- ---- ---- 2.6075 -.2420 2.8495 650 ---- ---- ---- ---- 2.8525 -.2470 3.0995 675 ---- ---- ---- ---- 3.1020 -.2475 3.3495 700 ---- ---- ---- ---- 3.3520 -.2475 3.5995 725 ---- ---- ---- ---- 3.6020 -.2475 3.8495 750 ---- ---- ---- ---- 3.8520 -.2475 4.0995 775 ---- ---- ---- ---- 4.1020 -.2475 4.3495 800 ---- ---- ---- ---- 4.3520 -.2475 4.5995 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0010 .0030 150 ---- ---- ---- ---- .0060 -.0035 .0095 175 ---- ---- ---- ---- .0160 -.0070 .0230 200 ---- ---- ---- ---- .0335 -.0135 .0470 225 ---- ---- ---- ---- .0620 -.0225 .0845 230 ---- ---- ---- ---- .0695 -.0245 .0940 235 ---- ---- ---- ---- .0770 -.0270 .1040 240 ---- ---- ---- ---- .0855 -.0295 .1150 245 ---- ---- ---- ---- .0945 -.0320 .1265 250 ---- ---- ---- ---- .1040 -.0345 .1385 255 ---- ---- ---- ---- .1145 -.0370 .1515 260 ---- ---- ---- ---- .1250 -.0400 .1650 265 ---- ---- ---- ---- .1365 -.0425 .1790 270 ---- ---- ---- ---- .1485 -.0460 .1945 275 ---- ---- ---- ---- .1615 -.0485 .2100 280 ---- ---- ---- ---- .1750 -.0515 .2265 285 ---- ---- ---- ---- .1890 -.0550 .2440 290 ---- ---- ---- ---- .2040 -.0580 .2620 295 ---- ---- ---- ---- .2195 -.0615 .2810 300 ---- ---- ---- ---- .2360 -.0645 .3005 305 ---- ---- ---- ---- .2530 -.0680 .3210 310 ---- ---- ---- ---- .2710 -.0710 .3420 315 ---- ---- ---- ---- .2895 -.0750 .3645 320 ---- ---- ---- ---- .3090 -.0780 .3870 325 ---- ---- ---- ---- .3290 -.0820 .4110 330 ---- ---- ---- ---- .3500 -.0855 .4355 335 ---- ---- ---- ---- .3720 -.0890 .4610 340 ---- ---- ---- ---- .3950 -.0925 .4875 345 ---- ---- ---- ---- .4185 -.0965 .5150 350 ---- ---- ---- ---- .4430 -.1000 .5430 355 ---- ---- ---- ---- .4680 -.1040 .5720 360 ---- ---- ---- ---- .4945 -.1070 .6015 365 ---- ---- ---- ---- .5210 -.1110 .6320 370 ---- ---- ---- ---- .5490 -.1140 .6630 375 ---- ---- ---- ---- .5775 -.1175 .6950 380 ---- ---- ---- ---- .6065 -.1210 .7275 385 ---- ---- ---- ---- .6365 -.1245 .7610 390 ---- ---- ---- ---- .6670 -.1280 .7950 395 ---- ---- ---- ---- .6980 -.1315 .8295 400 ---- ---- ---- ---- .7300 -.1350 .8650 405 ---- ---- ---- ---- .7625 -.1380 .9005 410 ---- ---- ---- ---- .7960 -.1410 .9370 415 ---- ---- ---- ---- .8295 -.1445 .9740 420 ---- ---- ---- ---- .8640 -.1475 1.0115 425 ---- ---- ---- ---- .8990 -.1505 1.0495 430 ---- ---- ---- ---- .9345 -.1530 1.0875 435 ---- ---- ---- ---- .9700 -.1565 1.1265 440 ---- ---- ---- ---- 1.0065 -.1595 1.1660 445 ---- ---- ---- ---- 1.0435 -.1620 1.2055 450 ---- ---- ---- ---- 1.0810 -.1650 1.2460 455 ---- ---- ---- ---- 1.1190 -.1675 1.2865 460 ---- ---- ---- ---- 1.1570 -.1705 1.3275 465 ---- ---- ---- ---- 1.1960 -.1730 1.3690 470 ---- ---- ---- ---- 1.2350 -.1755 1.4105 475 ---- ---- ---- ---- 1.2745 -.1785 1.4530 480 ---- ---- ---- ---- 1.3145 -.1810 1.4955 500 ---- ---- ---- ---- 1.4785 -.1900 1.6685 525 ---- ---- ---- ---- 1.6910 -.2015 1.8925 550 ---- ---- ---- ---- 1.9110 -.2120 2.1230 575 ---- ---- ---- ---- 2.1380 -.2215 2.3595 600 ---- ---- ---- ---- 2.3710 -.2310 2.6020 625 ---- ---- ---- ---- 2.6095 -.2400 2.8495 650 ---- ---- ---- ---- 2.8535 -.2460 3.0995 675 ---- ---- ---- ---- 3.1020 -.2475 3.3495 700 ---- ---- ---- ---- 3.3520 -.2475 3.5995 725 ---- ---- ---- ---- 3.6020 -.2475 3.8495 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 -.0010 .0035 150 ---- ---- ---- ---- .0075 -.0035 .0110 175 ---- ---- ---- ---- .0185 -.0075 .0260 200 ---- ---- ---- ---- .0380 -.0145 .0525 225 ---- ---- ---- ---- .0685 -.0235 .0920 230 ---- ---- ---- ---- .0760 -.0260 .1020 235 ---- ---- ---- ---- .0845 -.0280 .1125 240 ---- ---- ---- ---- .0930 -.0305 .1235 245 ---- ---- ---- ---- .1025 -.0330 .1355 250 ---- ---- ---- ---- .1125 -.0355 .1480 255 ---- ---- ---- ---- .1230 -.0380 .1610 260 ---- ---- ---- ---- .1345 -.0405 .1750 265 ---- ---- ---- ---- .1465 -.0435 .1900 270 ---- ---- ---- ---- .1590 -.0460 .2050 275 ---- ---- ---- ---- .1720 -.0495 .2215 280 ---- ---- ---- ---- .1860 -.0520 .2380 285 ---- ---- ---- ---- .2005 -.0555 .2560 290 ---- ---- ---- ---- .2155 -.0585 .2740 295 ---- ---- ---- ---- .2315 -.0615 .2930 300 ---- ---- ---- ---- .2480 -.0650 .3130 305 ---- ---- ---- ---- .2655 -.0680 .3335 310 ---- ---- ---- ---- .2835 -.0715 .3550 315 ---- ---- ---- ---- .3025 -.0750 .3775 320 ---- ---- ---- ---- .3220 -.0785 .4005 325 ---- ---- ---- ---- .3425 -.0820 .4245 330 ---- ---- ---- ---- .3640 -.0850 .4490 335 ---- ---- ---- ---- .3860 -.0890 .4750 340 ---- ---- ---- ---- .4090 -.0920 .5010 345 ---- ---- ---- ---- .4325 -.0960 .5285 350 ---- ---- ---- ---- .4570 -.0995 .5565 355 ---- ---- ---- ---- .4825 -.1030 .5855 360 ---- ---- ---- ---- .5085 -.1065 .6150 365 ---- ---- ---- ---- .5355 -.1100 .6455 370 ---- ---- ---- ---- .5635 -.1130 .6765 375 ---- ---- ---- ---- .5920 -.1165 .7085 380 ---- ---- ---- ---- .6210 -.1200 .7410 385 ---- ---- ---- ---- .6510 -.1230 .7740 390 ---- ---- ---- ---- .6815 -.1265 .8080 395 ---- ---- ---- ---- .7125 -.1300 .8425 400 ---- ---- ---- ---- .7445 -.1330 .8775 405 ---- ---- ---- ---- .7770 -.1360 .9130 410 ---- ---- ---- ---- .8100 -.1395 .9495 415 ---- ---- ---- ---- .8435 -.1425 .9860 420 ---- ---- ---- ---- .8780 -.1455 1.0235 425 ---- ---- ---- ---- .9125 -.1485 1.0610 430 ---- ---- ---- ---- .9480 -.1515 1.0995 435 ---- ---- ---- ---- .9835 -.1545 1.1380 440 ---- ---- ---- ---- 1.0200 -.1570 1.1770 445 ---- ---- ---- ---- 1.0565 -.1600 1.2165 450 ---- ---- ---- ---- 1.0940 -.1625 1.2565 455 ---- ---- ---- ---- 1.1315 -.1655 1.2970 460 ---- ---- ---- ---- 1.1695 -.1680 1.3375 465 ---- ---- ---- ---- 1.2080 -.1710 1.3790 470 ---- ---- ---- ---- 1.2470 -.1735 1.4205 475 ---- ---- ---- ---- 1.2865 -.1755 1.4620 500 ---- ---- ---- ---- 1.4890 -.1875 1.6765 525 ---- ---- ---- ---- 1.7000 -.1990 1.8990 550 ---- ---- ---- ---- 1.9185 -.2095 2.1280 575 ---- ---- ---- ---- 2.1440 -.2190 2.3630 600 ---- ---- ---- ---- 2.3760 -.2280 2.6040 625 ---- ---- ---- ---- 2.6130 -.2370 2.8500 650 ---- ---- ---- ---- 2.8555 -.2445 3.1000 675 ---- ---- ---- ---- 3.1025 -.2475 3.3500 700 ---- ---- ---- ---- 3.3525 -.2475 3.6000 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0030 -.0015 .0045 150 ---- ---- ---- ---- .0090 -.0035 .0125 175 ---- ---- ---- ---- .0210 -.0080 .0290 200 ---- ---- ---- ---- .0415 -.0155 .0570 225 ---- ---- ---- ---- .0740 -.0245 .0985 230 ---- ---- ---- ---- .0820 -.0265 .1085 235 ---- ---- ---- ---- .0905 -.0290 .1195 240 ---- ---- ---- ---- .0995 -.0315 .1310 245 ---- ---- ---- ---- .1095 -.0335 .1430 250 ---- ---- ---- ---- .1195 -.0365 .1560 255 ---- ---- ---- ---- .1305 -.0390 .1695 260 ---- ---- ---- ---- .1425 -.0410 .1835 265 ---- ---- ---- ---- .1545 -.0440 .1985 270 ---- ---- ---- ---- .1675 -.0465 .2140 275 ---- ---- ---- ---- .1810 -.0495 .2305 280 ---- ---- ---- ---- .1950 -.0525 .2475 285 ---- ---- ---- ---- .2095 -.0560 .2655 290 ---- ---- ---- ---- .2250 -.0590 .2840 295 ---- ---- ---- ---- .2410 -.0625 .3035 300 ---- ---- ---- ---- .2580 -.0655 .3235 305 ---- ---- ---- ---- .2755 -.0685 .3440 310 ---- ---- ---- ---- .2940 -.0715 .3655 315 ---- ---- ---- ---- .3130 -.0750 .3880 320 ---- ---- ---- ---- .3330 -.0785 .4115 325 ---- ---- ---- ---- .3535 -.0820 .4355 330 ---- ---- ---- ---- .3750 -.0850 .4600 335 ---- ---- ---- ---- .3970 -.0885 .4855 340 ---- ---- ---- ---- .4200 -.0920 .5120 345 ---- ---- ---- ---- .4440 -.0955 .5395 350 ---- ---- ---- ---- .4685 -.0990 .5675 355 ---- ---- ---- ---- .4940 -.1025 .5965 360 ---- ---- ---- ---- .5205 -.1055 .6260 365 ---- ---- ---- ---- .5475 -.1090 .6565 370 ---- ---- ---- ---- .5750 -.1125 .6875 375 ---- ---- ---- ---- .6035 -.1155 .7190 380 ---- ---- ---- ---- .6325 -.1190 .7515 385 ---- ---- ---- ---- .6625 -.1225 .7850 390 ---- ---- ---- ---- .6930 -.1255 .8185 395 ---- ---- ---- ---- .7240 -.1290 .8530 400 ---- ---- ---- ---- .7560 -.1320 .8880 405 ---- ---- ---- ---- .7885 -.1350 .9235 410 ---- ---- ---- ---- .8215 -.1380 .9595 415 ---- ---- ---- ---- .8550 -.1410 .9960 420 ---- ---- ---- ---- .8890 -.1440 1.0330 425 ---- ---- ---- ---- .9240 -.1465 1.0705 430 ---- ---- ---- ---- .9590 -.1495 1.1085 435 ---- ---- ---- ---- .9945 -.1525 1.1470 440 ---- ---- ---- ---- 1.0305 -.1555 1.1860 445 ---- ---- ---- ---- 1.0670 -.1585 1.2255 450 ---- ---- ---- ---- 1.1045 -.1605 1.2650 455 ---- ---- ---- ---- 1.1420 -.1635 1.3055 460 ---- ---- ---- ---- 1.1795 -.1665 1.3460 465 ---- ---- ---- ---- 1.2180 -.1685 1.3865 470 ---- ---- ---- ---- 1.2570 -.1710 1.4280 475 ---- ---- ---- ---- 1.2960 -.1735 1.4695 500 ---- ---- ---- ---- 1.4975 -.1855 1.6830 525 ---- ---- ---- ---- 1.7075 -.1965 1.9040 550 ---- ---- ---- ---- 1.9250 -.2070 2.1320 575 ---- ---- ---- ---- 2.1490 -.2170 2.3660 600 ---- ---- ---- ---- 2.3795 -.2260 2.6055 625 ---- ---- ---- ---- 2.6155 -.2350 2.8505 650 ---- ---- ---- ---- 2.8570 -.2430 3.1000 675 ---- ---- ---- ---- 3.1030 -.2470 3.3500 700 ---- ---- ---- ---- 3.3525 -.2475 3.6000 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0035 -.0015 .0050 150 ---- ---- ---- ---- .0100 -.0045 .0145 175 ---- ---- ---- ---- .0235 -.0090 .0325 200 ---- ---- ---- ---- .0460 -.0160 .0620 225 ---- ---- ---- ---- .0800 -.0255 .1055 230 ---- ---- ---- ---- .0885 -.0275 .1160 235 ---- ---- ---- ---- .0975 -.0295 .1270 240 ---- ---- ---- ---- .1070 -.0320 .1390 245 ---- ---- ---- ---- .1170 -.0345 .1515 250 ---- ---- ---- ---- .1280 -.0370 .1650 255 ---- ---- ---- ---- .1390 -.0395 .1785 260 ---- ---- ---- ---- .1510 -.0425 .1935 265 ---- ---- ---- ---- .1635 -.0450 .2085 270 ---- ---- ---- ---- .1770 -.0475 .2245 275 ---- ---- ---- ---- .1905 -.0505 .2410 280 ---- ---- ---- ---- .2050 -.0535 .2585 285 ---- ---- ---- ---- .2200 -.0565 .2765 290 ---- ---- ---- ---- .2360 -.0595 .2955 295 ---- ---- ---- ---- .2525 -.0625 .3150 300 ---- ---- ---- ---- .2695 -.0655 .3350 305 ---- ---- ---- ---- .2875 -.0685 .3560 310 ---- ---- ---- ---- .3060 -.0720 .3780 315 ---- ---- ---- ---- .3250 -.0755 .4005 320 ---- ---- ---- ---- .3455 -.0785 .4240 325 ---- ---- ---- ---- .3660 -.0820 .4480 330 ---- ---- ---- ---- .3875 -.0855 .4730 335 ---- ---- ---- ---- .4100 -.0885 .4985 340 ---- ---- ---- ---- .4335 -.0920 .5255 345 ---- ---- ---- ---- .4575 -.0950 .5525 350 ---- ---- ---- ---- .4820 -.0990 .5810 355 ---- ---- ---- ---- .5080 -.1015 .6095 360 ---- ---- ---- ---- .5340 -.1055 .6395 365 ---- ---- ---- ---- .5610 -.1085 .6695 370 ---- ---- ---- ---- .5890 -.1115 .7005 375 ---- ---- ---- ---- .6175 -.1150 .7325 380 ---- ---- ---- ---- .6465 -.1185 .7650 385 ---- ---- ---- ---- .6765 -.1215 .7980 390 ---- ---- ---- ---- .7070 -.1245 .8315 395 ---- ---- ---- ---- .7385 -.1275 .8660 400 ---- ---- ---- ---- .7700 -.1310 .9010 405 ---- ---- ---- ---- .8025 -.1340 .9365 410 ---- ---- ---- ---- .8355 -.1365 .9720 415 ---- ---- ---- ---- .8690 -.1395 1.0085 420 ---- ---- ---- ---- .9030 -.1425 1.0455 425 ---- ---- ---- ---- .9375 -.1455 1.0830 430 ---- ---- ---- ---- .9725 -.1485 1.1210 435 ---- ---- ---- ---- 1.0080 -.1515 1.1595 440 ---- ---- ---- ---- 1.0440 -.1540 1.1980 445 ---- ---- ---- ---- 1.0805 -.1570 1.2375 450 ---- ---- ---- ---- 1.1175 -.1595 1.2770 475 ---- ---- ---- ---- 1.3085 -.1720 1.4805 500 ---- ---- ---- ---- 1.5090 -.1840 1.6930 525 ---- ---- ---- ---- 1.7180 -.1950 1.9130 550 ---- ---- ---- ---- 1.9345 -.2055 2.1400 575 ---- ---- ---- ---- 2.1580 -.2150 2.3730 600 ---- ---- ---- ---- 2.3875 -.2240 2.6115 625 ---- ---- ---- ---- 2.6225 -.2330 2.8555 650 ---- ---- ---- ---- 2.8625 -.2415 3.1040 675 ---- ---- ---- ---- 3.1075 -.2465 3.3540 700 ---- ---- ---- ---- 3.3565 -.2475 3.6040 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0045 -.0015 .0060 150 ---- ---- ---- ---- .0120 -.0045 .0165 175 ---- ---- ---- ---- .0265 -.0095 .0360 200 ---- ---- ---- ---- .0505 -.0170 .0675 225 ---- ---- ---- ---- .0865 -.0260 .1125 230 ---- ---- ---- ---- .0955 -.0280 .1235 235 ---- ---- ---- ---- .1045 -.0305 .1350 240 ---- ---- ---- ---- .1145 -.0330 .1475 245 ---- ---- ---- ---- .1250 -.0355 .1605 250 ---- ---- ---- ---- .1360 -.0380 .1740 255 ---- ---- ---- ---- .1475 -.0405 .1880 260 ---- ---- ---- ---- .1600 -.0430 .2030 265 ---- ---- ---- ---- .1730 -.0455 .2185 270 ---- ---- ---- ---- .1865 -.0480 .2345 275 ---- ---- ---- ---- .2005 -.0510 .2515 280 ---- ---- ---- ---- .2155 -.0535 .2690 285 ---- ---- ---- ---- .2305 -.0570 .2875 290 ---- ---- ---- ---- .2465 -.0600 .3065 295 ---- ---- ---- ---- .2635 -.0625 .3260 300 ---- ---- ---- ---- .2805 -.0660 .3465 305 ---- ---- ---- ---- .2990 -.0690 .3680 310 ---- ---- ---- ---- .3175 -.0720 .3895 315 ---- ---- ---- ---- .3370 -.0755 .4125 320 ---- ---- ---- ---- .3575 -.0785 .4360 325 ---- ---- ---- ---- .3785 -.0815 .4600 330 ---- ---- ---- ---- .4000 -.0850 .4850 335 ---- ---- ---- ---- .4225 -.0885 .5110 340 ---- ---- ---- ---- .4460 -.0915 .5375 345 ---- ---- ---- ---- .4700 -.0950 .5650 350 ---- ---- ---- ---- .4950 -.0980 .5930 355 ---- ---- ---- ---- .5205 -.1015 .6220 360 ---- ---- ---- ---- .5470 -.1045 .6515 365 ---- ---- ---- ---- .5740 -.1080 .6820 370 ---- ---- ---- ---- .6020 -.1110 .7130 375 ---- ---- ---- ---- .6305 -.1140 .7445 380 ---- ---- ---- ---- .6595 -.1175 .7770 385 ---- ---- ---- ---- .6895 -.1205 .8100 390 ---- ---- ---- ---- .7200 -.1235 .8435 395 ---- ---- ---- ---- .7515 -.1260 .8775 400 ---- ---- ---- ---- .7830 -.1295 .9125 405 ---- ---- ---- ---- .8155 -.1320 .9475 410 ---- ---- ---- ---- .8480 -.1355 .9835 415 ---- ---- ---- ---- .8815 -.1385 1.0200 420 ---- ---- ---- ---- .9155 -.1410 1.0565 425 ---- ---- ---- ---- .9500 -.1440 1.0940 430 ---- ---- ---- ---- .9850 -.1465 1.1315 435 ---- ---- ---- ---- 1.0205 -.1490 1.1695 440 ---- ---- ---- ---- 1.0565 -.1520 1.2085 445 ---- ---- ---- ---- 1.0925 -.1550 1.2475 450 ---- ---- ---- ---- 1.1295 -.1570 1.2865 475 ---- ---- ---- ---- 1.3195 -.1695 1.4890 500 ---- ---- ---- ---- 1.5190 -.1815 1.7005 525 ---- ---- ---- ---- 1.7265 -.1925 1.9190 550 ---- ---- ---- ---- 1.9420 -.2025 2.1445 575 ---- ---- ---- ---- 2.1640 -.2125 2.3765 600 ---- ---- ---- ---- 2.3920 -.2220 2.6140 625 ---- ---- ---- ---- 2.6260 -.2305 2.8565 650 ---- ---- ---- ---- 2.8645 -.2395 3.1040 675 ---- ---- ---- ---- 3.1085 -.2455 3.3540 700 ---- ---- ---- ---- 3.3565 -.2475 3.6040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3928 2133 33715 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 ---- ---- ---- 41.75A ---- ---- ---- 67500 13.00 13.00 13.00 13.00 17.00 ---- 10 ---- 70000 ---- ---- ---- ---- 6.50 -1.25 7.75 10 72500 ---- ---- ---- 3.50A ---- ---- ---- 75000 ---- ---- ---- 2.00A ---- ---- ---- 77500 ---- ---- ---- 1.25A ---- ---- ---- 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 ---- ---- ---- 41.50A ---- ---- ---- 67500 ---- ---- ---- 29.00A ---- ---- ---- 70000 ---- ---- ---- ---- 17.25 +4.25 13.00 20 72500 ---- ---- ---- 12.50A ---- ---- ---- 75000 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- ---- 2.00 +.50 1.50 25 85000 ---- ---- ---- 2.25A ---- ---- ---- 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 ---- ---- ---- ---- .50 +.25 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 66.75A ---- ---- ---- 67500 ---- ---- ---- 46.50A ---- ---- ---- 70000 ---- ---- ---- 35.25A ---- ---- ---- 75000 ---- ---- ---- 18.25A ---- ---- ---- 80000 ---- ---- ---- ---- 5.25 +.75 4.50 75 85000 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 92000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 92500 ---- ---- ---- ---- 1.00 +.25 .75 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 +.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 86.75A ---- ---- ---- 67500 ---- ---- ---- 63.00A ---- ---- ---- 70000 ---- ---- ---- 50.00A ---- ---- ---- 75000 ---- ---- ---- 29.00A ---- ---- ---- 80000 ---- ---- ---- ---- 12.25 +2.75 9.50 75 87500 ---- ---- ---- 6.50A ---- ---- ---- 90000 ---- ---- ---- ---- 3.50 +.75 2.75 75 92000 ---- ---- ---- ---- 2.75 +.75 2.00 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 +.75 3.00 150 120000 ---- ---- ---- ---- 1.75 +.75 1.00 50 65000 ---- ---- ---- 103.50A ---- ---- ---- 67500 ---- ---- ---- 79.25A ---- ---- ---- 70000 ---- ---- ---- 65.75A ---- ---- ---- 75000 ---- ---- ---- 43.75A ---- ---- ---- 80000 ---- 16.00B ---- 16.00B 16.75 +1.75 15.00 75 85000 ---- ---- ---- 17.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.75 +.50 6.25 75 92000 ---- ---- ---- ---- 6.00 +.50 5.50 50 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 14.75 +1.50 13.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.25 +2.25 17.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.00 +2.00 22.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.75 +2.50 32.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.00 +2.75 36.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.00 +4.25 40.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.25 +5.00 54.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 63.00 +5.00 58.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 67.25 +5.25 62.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2185 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 321.50 +2.00 319.50 75 65000 ---- ---- ---- 7.50A ---- ---- ---- 67500 ---- ---- ---- 18.25A ---- ---- ---- 70000 ---- ---- ---- ---- 28.25 +.50 27.75 35 72500 ---- ---- ---- 58.00A ---- ---- ---- 75000 ---- ---- ---- ---- 72.25 +1.75 70.50 125 77500 ---- ---- ---- 104.75A ---- ---- ---- 80000 ---- ---- ---- ---- 122.00 +2.00 120.00 60 82500 ---- ---- ---- 157.25A ---- ---- ---- 85000 ---- ---- ---- ---- 171.75 +2.00 169.75 50 90000 ---- ---- ---- ---- 221.75 +2.00 219.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 331.25 -18.00 349.25 75 65000 ---- ---- 25.25A 25.25A 23.00 -9.25 32.25 20 67500 ---- ---- ---- 37.50A ---- ---- ---- 70000 ---- ---- 58.75A 58.75A 50.00 -13.50 63.50 35 72500 ---- ---- ---- 81.00A ---- ---- ---- 75000 ---- ---- 99.75A 99.75A 88.75 -16.25 105.00 125 80000 ---- ---- 146.50A 146.50A 134.25 -17.25 151.50 60 85000 ---- ---- 195.75A 195.75A 182.50 -17.75 200.25 50 90000 ---- ---- 245.75A 245.75A 232.00 -17.75 249.75 118 95000 ---- ---- ---- 295.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 42.50A ---- ---- ---- 68000 ---- ---- ---- ---- 41.00 -5.00 46.00 75 68500 ---- ---- ---- ---- 43.25 -5.50 48.75 25 70000 ---- ---- ---- 56.25A ---- ---- ---- 74000 ---- ---- ---- ---- 79.75 -8.50 88.25 50 75000 ---- ---- ---- ---- 87.75 -8.75 96.50 75 76000 ---- ---- ---- ---- 96.00 -9.25 105.25 25 80000 ---- ---- ---- 141.50A ---- ---- ---- 85000 ---- ---- ---- 190.75A ---- ---- ---- 88000 ---- ---- ---- ---- 206.75 -10.75 217.50 25 89000 ---- ---- ---- ---- 216.50 -10.75 227.25 25 90000 ---- ---- ---- 234.50A ---- ---- ---- 92500 ---- ---- ---- ---- 250.75 -10.75 261.50 50 95000 ---- ---- ---- 284.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 41.75A ---- ---- ---- 68000 ---- ---- ---- ---- 39.25 -4.25 43.50 75 68500 ---- ---- ---- ---- 41.25 -4.00 45.25 25 70000 ---- ---- ---- 54.00A ---- ---- ---- 74000 ---- ---- ---- ---- 68.00 -9.50 77.50 50 75000 ---- ---- ---- ---- 75.50 -9.75 85.25 75 76000 ---- ---- ---- ---- 83.25 -10.00 93.25 25 80000 ---- ---- ---- 132.00A ---- ---- ---- 87500 ---- ---- ---- 199.00A ---- ---- ---- 88000 ---- ---- ---- ---- 187.25 -12.75 200.00 25 89000 ---- ---- ---- ---- 196.50 -13.00 209.50 25 95000 ---- ---- ---- 269.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 46.25A ---- ---- ---- 68000 ---- ---- ---- ---- 44.75 -2.75 47.50 75 68500 ---- ---- ---- ---- 46.50 -2.75 49.25 25 70000 ---- ---- ---- 58.00A ---- ---- ---- 74000 ---- ---- ---- ---- 70.00 -4.75 74.75 50 75000 ---- ---- ---- ---- 75.75 -5.00 80.75 75 76000 ---- ---- ---- ---- 82.00 -5.50 87.50 25 80000 ---- ---- ---- 130.75A ---- ---- ---- 85000 ---- ---- ---- 172.00A ---- ---- ---- 88000 ---- ---- ---- ---- 180.75 -8.50 189.25 25 89000 ---- ---- ---- ---- 190.00 -8.50 198.50 25 90000 ---- ---- ---- 222.00A ---- ---- ---- 95000 ---- ---- ---- 266.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.50 -3.50 51.00 75 68500 ---- ---- ---- ---- 49.50 -3.75 53.25 25 70000 ---- ---- ---- 65.50A ---- ---- ---- 72500 ---- ---- ---- 79.00A ---- ---- ---- 74000 ---- ---- ---- ---- 75.50 -5.00 80.50 50 75000 ---- ---- ---- ---- 81.00 -5.25 86.25 25 77500 ---- ---- ---- 110.50A ---- ---- ---- 85000 ---- ---- ---- 178.50A ---- ---- ---- 88000 ---- ---- ---- ---- 174.00 -8.00 182.00 25 90000 ---- ---- ---- 227.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 52.00 -4.00 56.00 75 68500 ---- ---- ---- ---- 54.00 -4.25 58.25 25 74000 ---- ---- ---- ---- 80.00 -5.50 85.50 50 75000 ---- ---- ---- ---- 85.25 -6.00 91.25 25 88000 ---- ---- ---- ---- 175.25 -9.25 184.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 57.00 -3.00 60.00 75 68500 ---- ---- ---- ---- 59.00 -3.25 62.25 25 74000 ---- ---- ---- ---- 84.75 -4.00 88.75 50 75000 ---- ---- ---- ---- 90.25 -4.25 94.50 25 88000 ---- ---- ---- ---- 177.75 -6.75 184.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 83.75 -3.75 87.50 25 88000 ---- ---- ---- ---- 165.50 -6.25 171.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.75 -4.25 92.00 25 88000 ---- ---- ---- ---- 168.50 -6.75 175.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.50 -5.75 96.25 25 88000 ---- ---- ---- ---- 169.50 -9.00 178.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.25 -5.00 92.25 25 88000 ---- ---- ---- ---- 161.00 -8.00 169.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.00 -5.00 96.00 25 88000 ---- ---- ---- ---- 164.50 -8.00 172.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.25 -5.00 100.25 25 88000 ---- ---- ---- ---- 168.50 -7.75 176.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 7.784 +1.354 6.430 1325 ---- ---- ---- ---- 7.534 +1.354 6.180 1350 ---- ---- ---- ---- 7.284 +1.354 5.930 1375 ---- ---- ---- ---- 7.034 +1.354 5.680 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.354 4.180 1550 ---- ---- ---- ---- 5.284 +1.354 3.930 1575 ---- ---- ---- ---- 5.034 +1.354 3.680 1600 ---- ---- ---- ---- 4.784 +1.354 3.430 1625 ---- ---- ---- ---- 4.534 +1.354 3.180 1650 ---- ---- ---- ---- 4.284 +1.354 2.930 1675 ---- ---- ---- ---- 4.034 +1.354 2.680 1700 ---- ---- ---- ---- 3.784 +1.353 2.431 1705 ---- ---- ---- ---- 3.734 +1.353 2.381 1710 ---- ---- ---- ---- 3.684 +1.353 2.331 1715 ---- ---- ---- ---- 3.634 +1.353 2.281 1720 ---- ---- ---- ---- 3.584 +1.353 2.231 1725 ---- ---- ---- ---- 3.534 +1.352 2.182 1730 ---- ---- ---- ---- 3.484 +1.352 2.132 1735 ---- ---- ---- ---- 3.434 +1.352 2.082 1740 ---- ---- ---- ---- 3.384 +1.352 2.032 1745 ---- ---- ---- ---- 3.334 +1.352 1.982 1750 ---- ---- ---- ---- 3.285 +1.352 1.933 1755 ---- ---- ---- ---- 3.235 +1.352 1.883 1760 ---- ---- ---- ---- 3.185 +1.352 1.833 1765 ---- ---- ---- ---- 3.135 +1.351 1.784 1770 ---- ---- ---- ---- 3.085 +1.351 1.734 1775 ---- ---- ---- ---- 3.035 +1.350 1.685 1780 ---- ---- ---- ---- 2.985 +1.350 1.635 1785 ---- ---- ---- ---- 2.935 +1.349 1.586 1790 ---- ---- ---- ---- 2.885 +1.349 1.536 1795 ---- ---- ---- ---- 2.835 +1.348 1.487 1800 ---- ---- ---- ---- 2.785 +1.347 1.438 1805 ---- ---- ---- ---- 2.735 +1.346 1.389 1810 ---- ---- ---- ---- 2.685 +1.345 1.340 1815 ---- ---- ---- ---- 2.635 +1.344 1.291 1820 ---- ---- ---- ---- 2.585 +1.343 1.242 1825 ---- ---- ---- ---- 2.535 +1.342 1.193 1830 ---- ---- ---- ---- 2.485 +1.340 1.145 1835 ---- ---- ---- ---- 2.435 +1.338 1.097 1840 ---- ---- ---- ---- 2.385 +1.335 1.050 1845 ---- ---- ---- ---- 2.335 +1.332 1.003 1850 ---- ---- ---- ---- 2.285 +1.328 .957 1855 ---- ---- ---- ---- 2.235 +1.324 .911 1860 ---- ---- ---- ---- 2.185 +1.318 .867 1865 ---- ---- ---- ---- 2.135 +1.311 .824 1870 ---- ---- ---- ---- 2.085 +1.304 .781 1875 ---- 1.165B ---- 1.165B 2.035 +1.296 .739 1880 ---- ---- ---- ---- 1.985 +1.287 .698 1885 ---- ---- ---- ---- 1.935 +1.277 .658 1 1 1890 ---- ---- ---- ---- 1.885 +1.267 .618 1895 ---- ---- ---- ---- 1.835 +1.255 .580 1900 ---- 1.075B ---- 1.075B 1.785 +1.243 .542 1905 ---- .922B ---- .866B 1.735 +1.230 .505 1910 ---- .876B ---- .826B 1.685 +1.215 .470 1915 ---- .831B ---- .816B 1.635 +1.199 .436 1920 ---- .786B ---- .776B 1.585 +1.183 .402 1925 ---- 1.064B ---- 1.064B 1.535 +1.164 .371 1930 ---- .699B ---- .698B 1.485 +1.145 .340 1935 ---- .657B ---- .656B 1.435 +1.123 .312 1940 ---- .615B ---- .614B 1.386 +1.102 .284 1945 ---- .575B ---- .574B 1.336 +1.077 .259 1950 .399 1.020B .399 .369A 1.287 +1.052 2 .235 6 5 1955 .251 .652B .251 .521 1.238 +1.025 2 .213 2 2 1960 ---- .607B ---- .459B 1.189 +.996 .193 5 5 1965 ---- .641B ---- .426B 1.140 +.966 .174 1970 ---- .639B ---- .424B 1.091 +.934 .157 1 1975 ---- .964B ---- .964B 1.043 +.902 .141 1980 ---- .618B ---- .361B .995 +.868 .127 6 1985 ---- .630B ---- .332B .947 +.833 .114 1990 .204 .666B .204 .261A .900 +.797 4 .103 2 2 1995 ---- .650B ---- .372B .853 +.761 .092 2000 .145 .956B .145 .956B .807 +.724 1 .083 2005 ---- .660B ---- .649B .762 +.687 .075 2010 ---- .659B ---- .612B .717 +.650 .067 2015 ---- .641B ---- .569B .673 +.612 .061 2020 ---- .645B ---- .527B .630 +.575 .055 2025 .138 .732B .138 .732B .588 +.538 1 .050 2030 .275 .608B .269 .448B .547 +.502 7 .045 2035 ---- .564B ---- .412B .507 +.466 .041 2040 ---- .522B ---- .389B .468 +.431 .037 2045 ---- .484B ---- .387B .431 +.397 .034 2050 ---- .519B ---- .519B .395 +.364 .031 2055 .224 .410B .224 .379B .361 +.333 2 .028 2060 .067 .372B .067 .177A .328 +.302 4 .026 5 2065 ---- .375B ---- .375B .298 +.274 .024 2075 .174 .339B .173 .339B .242 +.222 14 .020 5 2100 .110 .201B .110 .201B .136 +.123 25 .013 2 2125 .105 .111B .105 .104A .074 +.065 63 .009 2150 .040 .057B .036 .057B .041 +.034 6 .007 2175 ---- .028B ---- .028B .022 +.017 .005 2200 .010 .012B .009 .012B .012 +.008 34 .004 2225 ---- .005B ---- .005B .006 +.003 .003 2250 ---- ---- ---- ---- .004 +.002 .002 2275 ---- ---- ---- ---- .002 UNCH .002 2300 ---- ---- ---- ---- .001 -.001 .002 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 16 34 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1705 ---- ---- ---- ---- .001 -.001 .002 1710 ---- ---- ---- ---- .001 -.001 .002 1715 ---- ---- ---- ---- .001 -.001 .002 1720 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 3 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- ---- ---- .001 -.002 .003 1740 ---- ---- ---- ---- .001 -.002 .003 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 1755 ---- ---- .003A .003A .001 -.003 .004 1760 ---- ---- .003A .003A .001 -.003 .004 1765 ---- ---- .003A .003A .001 -.003 .004 1770 ---- ---- .003A .003A .001 -.004 .005 1775 ---- ---- .003A .003A .001 -.004 .005 1780 ---- ---- .003A .003A .001 -.005 .006 1785 ---- ---- .004A .004A .001 -.005 .006 1790 ---- ---- .004A .004A .001 -.006 .007 1795 ---- ---- .004A .004A .001 -.006 .007 1800 ---- ---- .004A .004A .001 -.007 .008 1805 ---- ---- .004A .004A .001 -.008 .009 1810 ---- ---- .004A .004A .001 -.009 .010 1815 ---- ---- .004A .004A .001 -.010 .011 1820 ---- ---- .004A .004A .001 -.011 .012 1825 ---- ---- .004A .004A .001 -.013 .014 1830 ---- ---- .004A .004A .001 -.014 .015 1835 ---- ---- .004A .004A .001 -.016 .017 1840 ---- ---- .004A .004A .001 -.019 .020 1845 ---- ---- .004A .004A .001 -.022 .023 1850 ---- ---- .004A .004A .001 -.026 .027 1 500 1855 ---- ---- .004A .004A .001 -.031 .032 1860 ---- ---- .004A .004A .001 -.036 .037 1865 ---- ---- .004A .004A .001 -.043 .044 11 1870 ---- ---- .004A .004A .001 -.050 .051 1875 ---- ---- .004A .004A .001 -.059 .060 1 500 1880 ---- ---- .004A .004A .001 -.068 .069 1 2 1885 ---- ---- .004A .004A .001 -.077 .078 1 1890 ---- ---- .004A .004A .001 -.088 .089 1895 ---- ---- .004A .004A .001 -.099 .100 1900 ---- ---- .005A .005A .001 -.111 .112 1 8 1905 ---- ---- .005A .005A .001 -.125 .126 2 1910 ---- ---- .005A .005A .001 -.139 .140 1915 ---- ---- .005A .005A .001 -.155 .156 1920 ---- ---- .005A .005A .001 -.172 .173 1 1925 ---- ---- .005A .005A .001 -.190 .191 1 1930 ---- ---- .006A .006A .001 -.209 .210 4 1935 ---- ---- .006A .006A .002 -.230 .232 4 1940 ---- ---- .006A .006A .002 -.252 .254 3 3 1945 ---- ---- .007A .007A .003 -.276 .279 1950 .089 .089 .007A .007A .003 -.302 3 .305 1955 ---- ---- .008A .008A .004 -.329 .333 1960 ---- ---- .009A .009A .005 -.357 4 .362 1965 ---- ---- .009A .009A .006 -.388 .394 1970 ---- ---- .011A .011A .007 -.420 .427 1975 ---- ---- .012A .012A .009 -.452 .461 1980 ---- ---- .013A .013A .011 -.486 .497 1985 ---- ---- .014A .014A .013 -.521 .534 1990 ---- ---- .015A .015A .016 -.557 .573 1995 ---- ---- .016A .016A .019 -.593 .612 1 2000 .014 .014 .014 .014 .023 -.630 825 .653 2005 ---- ---- .020A .020A .028 -.667 .695 2010 ---- ---- .023A .023A .033 -.704 124 .737 2015 ---- ---- .027A .027A .039 -.741 4 .780 2020 ---- ---- .031A .031A .046 -.778 2 .824 2025 .055 .055 .037A .037A .054 -.815 825 .869 2 2030 ---- ---- .042A .042A .063 -.852 .915 3 2035 ---- ---- .049A .049A .073 -.887 124 .960 2040 ---- ---- .057A .057A .084 -.923 1.007 2 2045 .234 .234 .066A .296B .097 -.956 5 1.053 2050 .118 .118 .076 .076 .111 -.989 2 1.100 2055 .083 .083 .083 .083 .127 -1.021 10 1.148 2060 ---- ---- .100A .100A .144 -1.051 1.195 2065 ---- ---- .114A .114A .164 -1.079 1.243 2075 ---- ---- .149A .149A .208 -1.131 1.339 2100 ---- ---- .263A .263A .352 -1.231 1.583 2125 ---- ---- .419A .419A .540 -1.289 1.829 2150 ---- ---- .614A .614A .756 -1.320 2.076 2175 ---- ---- .833A .833A .988 -1.336 2.324 2200 ---- ---- 1.067A 1.067A 1.227 -1.346 2.573 2225 ---- ---- ---- ---- 1.472 -1.350 2.822 2250 ---- ---- ---- ---- 1.719 -1.353 3.072 2275 ---- ---- ---- ---- 1.968 -1.353 3.321 2300 ---- ---- ---- ---- 2.217 -1.354 3.571 2325 ---- ---- ---- ---- 2.467 -1.354 3.821 2350 ---- ---- ---- ---- 2.717 -1.353 4.070 2375 ---- ---- ---- ---- 2.967 -1.353 4.320 2400 ---- ---- ---- ---- 3.217 -1.353 4.570 2425 ---- ---- ---- ---- 3.466 -1.354 4.820 2450 ---- ---- ---- ---- 3.716 -1.354 5.070 2475 ---- ---- ---- ---- 3.966 -1.354 5.320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1928 7 1051 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 7.534 +1.354 6.180 1350 ---- ---- ---- ---- 7.284 +1.354 5.930 1375 ---- ---- ---- ---- 7.034 +1.354 5.680 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.354 4.180 1550 ---- ---- ---- ---- 5.284 +1.354 3.930 1575 ---- ---- ---- ---- 5.034 +1.354 3.680 1600 ---- ---- ---- ---- 4.784 +1.354 3.430 1625 ---- ---- ---- ---- 4.534 +1.353 3.181 1650 ---- ---- ---- ---- 4.285 +1.352 2.933 1675 ---- ---- ---- ---- 4.035 +1.349 2.686 1700 ---- ---- ---- ---- 3.786 +1.346 2.440 1725 ---- ---- ---- ---- 3.537 +1.341 2.196 1735 ---- ---- ---- ---- 3.437 +1.338 2.099 1740 ---- ---- ---- ---- 3.388 +1.337 2.051 1745 ---- ---- ---- ---- 3.338 +1.335 2.003 1750 ---- ---- ---- ---- 3.288 +1.333 1.955 1755 ---- ---- ---- ---- 3.239 +1.331 1.908 1760 ---- ---- ---- ---- 3.189 +1.329 1.860 1765 ---- ---- ---- ---- 3.139 +1.326 1.813 1770 ---- ---- ---- ---- 3.090 +1.324 1.766 1775 ---- ---- ---- ---- 3.040 +1.321 1.719 1780 ---- ---- ---- ---- 2.991 +1.319 1.672 1785 ---- ---- ---- ---- 2.941 +1.315 1.626 1790 ---- ---- ---- ---- 2.891 +1.311 1.580 1795 ---- ---- ---- ---- 2.842 +1.308 1.534 1800 ---- 2.020B ---- 2.020B 2.792 +1.303 1.489 1805 ---- ---- ---- ---- 2.743 +1.299 1.444 1810 ---- ---- ---- ---- 2.694 +1.295 1.399 1815 ---- ---- ---- ---- 2.644 +1.289 1.355 1820 ---- ---- ---- ---- 2.595 +1.284 1.311 1825 ---- 1.992B ---- 1.992B 2.546 +1.278 1.268 1830 ---- 1.242B ---- ---- 2.496 +1.270 1.226 1835 ---- 1.248B ---- ---- 2.447 +1.264 1.183 1840 ---- 1.230B ---- ---- 2.398 +1.256 1.142 1845 ---- 1.302B ---- ---- 2.349 +1.248 1.101 1850 ---- 1.999B ---- 1.999B 2.300 +1.239 1.061 1855 ---- 1.339B ---- ---- 2.251 +1.229 1.022 1860 ---- 1.324B ---- ---- 2.202 +1.219 .983 1865 ---- 1.326B ---- ---- 2.153 +1.208 .945 1870 ---- 1.308B ---- ---- 2.104 +1.196 .908 1875 ---- 1.964B ---- 1.963B 2.056 +1.185 .871 1880 ---- 1.225B ---- ---- 2.007 +1.171 .836 1885 ---- 1.259B ---- ---- 1.959 +1.158 .801 1890 ---- 1.258B ---- ---- 1.911 +1.145 .766 1895 ---- 1.283B ---- ---- 1.863 +1.130 .733 1900 ---- 1.981B ---- 1.981B 1.816 +1.115 .701 1905 ---- 1.297B ---- 1.037B 1.769 +1.100 .669 1910 ---- 1.310B ---- .998B 1.722 +1.083 .639 1915 ---- 1.301B ---- .960B 1.675 +1.066 .609 1920 ---- 1.283B ---- .923B 1.629 +1.049 .580 1925 ---- 1.743B ---- 1.743B 1.583 +1.031 .552 1930 ---- 1.301B ---- .851B 1.537 +1.012 .525 1935 ---- 1.307B ---- .816B 1.492 +.993 .499 1940 ---- 1.297B ---- 1.293B 1.447 +.973 .474 1945 ---- 1.317B ---- 1.248B 1.402 +.952 .450 1950 ---- 1.513B ---- 1.513B 1.358 +.931 .427 4 1955 ---- 1.303B ---- .735B 1.315 +.910 .405 1960 ---- 1.350B ---- .701B 1.272 +.888 .384 10 1965 ---- 1.322B ---- .728B 1.229 +.866 .363 5 1970 ---- 1.278B ---- .739B 1.187 +.843 .344 1975 ---- 1.293B ---- 1.293B 1.146 +.821 .325 1980 ---- 1.192B ---- .741B 1.105 +.797 .308 1985 ---- 1.151B ---- .726B 1.065 +.774 .291 1990 ---- 1.109B ---- .732B 1.025 +.750 .275 1995 .724 1.069B .724 .722A .987 +.727 2 .260 10 2000 ---- 1.086B ---- 1.086B .949 +.704 .245 2005 ---- .989B ---- .724B .911 +.679 .232 2010 .645 .950B .645 .793B .875 +.656 1 .219 2015 ---- .911B ---- .759B .839 +.633 .206 2020 ---- .874B ---- .739B .804 +.609 .195 2025 ---- .896B ---- .896B .770 +.586 .184 2030 ---- .800B ---- .755B .737 +.563 .174 2035 ---- .764B ---- .743B .705 +.541 .164 2040 .559 .767B .559 .732A .673 +.518 4 .155 2045 ---- .759B ---- .759B .643 +.497 .146 2050 ---- .726B ---- .726B .613 +.475 .138 2055 .232 .694B .232 .694B .585 +.455 5 .130 2060 ---- .663B ---- .663B .557 +.434 .123 2065 ---- .632B ---- .632B .530 +.414 .116 2075 ---- .575B ---- .575B .480 +.376 .104 2100 .254 .457B .254 .457B .370 +.291 10 .079 2125 .176 .356B .176 .164A .283 +.223 6 .060 2150 .214 .275 .214 .268A .215 +.168 15 .047 2175 ---- .210B ---- .210B .164 +.127 .037 2200 ---- .160B ---- .160B .125 +.096 .029 2225 ---- .121B ---- .121B .095 +.072 .023 2250 ---- .092B ---- .092B .073 +.054 .019 2275 ---- .071B ---- .071B .056 +.040 .016 2300 ---- .055B ---- .055B .043 +.030 .013 2325 ---- .043B ---- .043B .034 +.023 .011 2350 ---- .034B ---- .034B .026 +.017 .009 2375 ---- .027B ---- .027B .021 +.013 .008 2400 ---- .021B ---- .021B .016 +.009 .007 2425 ---- .017B ---- .017B .013 +.007 .006 2450 ---- .013B ---- .013B .010 +.005 .005 2475 ---- .011B ---- .011B .008 +.004 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 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 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.003 .005 1675 ---- ---- .007A .007A .003 -.005 .008 1700 ---- ---- .008A .008A .004 -.008 .012 1725 ---- ---- .009A .009A .005 -.013 .018 1 1735 ---- ---- .010A .010A .005 -.016 .021 1740 ---- ---- .010A .010A .006 -.017 .023 1745 ---- ---- .010A .010A .006 -.019 .025 1750 ---- ---- .011A .011A .006 -.021 .027 1755 ---- ---- .011A .011A .007 -.022 .029 1760 ---- ---- .011A .011A .007 -.025 .032 1765 ---- ---- .012A .012A .007 -.027 .034 1770 ---- ---- .012A .012A .008 -.029 .037 1775 ---- ---- .012A .012A .008 -.032 .040 1780 ---- ---- .013A .013A .008 -.036 .044 1785 ---- ---- .013A .013A .009 -.038 .047 1790 ---- ---- .014A .014A .009 -.042 .051 1795 ---- ---- .014A .014A .010 -.045 .055 1800 ---- ---- .015A .015A .010 -.050 .060 1805 ---- ---- .015A .015A .011 -.054 .065 1810 ---- ---- .015A .015A .011 -.059 .070 1815 ---- ---- .016A .016A .012 -.064 .076 1820 ---- ---- .017A .017A .013 -.069 .082 1825 ---- ---- .017A .017A .013 -.076 .089 9 1830 ---- ---- .018A .018A .014 -.083 .097 1835 ---- ---- .018A .018A .015 -.089 .104 1840 ---- ---- .019A .019A .016 -.097 .113 1845 ---- ---- .020A .020A .016 -.106 .122 1850 ---- ---- .021A .021A .017 -.115 .132 1855 ---- ---- .022A .022A .018 -.125 .143 5 1860 ---- ---- .023A .023A .019 -.135 .154 1865 ---- ---- .024A .024A .021 -.145 .166 1870 ---- ---- .025A .025A .022 -.156 .178 1875 ---- ---- .026A .026A .023 -.169 .192 9 1880 ---- ---- .028A .028A .025 -.181 .206 1885 ---- ---- .029A .029A .027 -.194 .221 1890 ---- ---- .031A .031A .029 -.208 .237 1895 ---- ---- .032A .032A .031 -.223 .254 1900 .144 .144 .034A .034A .033 -.238 2 .271 2 1905 ---- ---- .036A .036A .036 -.254 .290 1910 ---- ---- .039A .039A .039 -.270 .309 15 1915 ---- ---- .041A .041A .042 -.287 .329 5 1920 ---- ---- .044A .044A .046 -.304 .350 1925 ---- ---- .047A .047A .050 -.322 .372 1930 ---- ---- .050A .050A .054 -.341 .395 1935 ---- ---- .054A .054A .059 -.360 .419 1940 ---- ---- .058A .058A .064 -.380 .444 1945 ---- ---- .062A .062A .070 -.400 .470 1950 .256 .256 .067A .263B .075 -.422 5 .497 1955 ---- ---- .072A .072A .082 -.443 .525 1960 ---- ---- .077A .077A .089 -.464 .553 35 1965 ---- ---- .083A .083A .096 -.487 .583 1970 ---- ---- .089A .089A .104 -.510 .614 1975 ---- ---- .096A .096A .113 -.532 .645 1980 ---- ---- .104A .104A .122 -.555 .677 1985 ---- ---- .112A .112A .132 -.578 .710 1990 ---- ---- .120A .120A .142 -.602 .744 1995 ---- ---- .130A .130A .153 -.626 .779 2 2 2000 ---- ---- .139A .139A .165 -.650 .815 1 1 2005 ---- ---- .150A .150A .178 -.673 .851 2010 ---- ---- .161A .161A .191 -.697 .888 2015 ---- ---- .173A .173A .206 -.720 .926 2020 ---- ---- .186A .186A .221 -.743 .964 2025 ---- ---- .199A .199A .236 -.767 1.003 4 2030 ---- ---- .213A .213A .253 -.790 1.043 2 2035 ---- ---- .228A .228A .271 -.812 1.083 2040 ---- ---- .246A .246A .289 -.835 1.124 2045 ---- ---- .263A .263A .309 -.856 1.165 2050 ---- ---- .280A .280A .329 -.878 1.207 2055 ---- ---- .299A .299A .351 -.898 1.249 2060 ---- ---- .318A .318A .373 -.919 1.292 2065 ---- ---- .338A .338A .396 -.939 1.335 2075 ---- ---- .381A .381A .446 -.976 2 1.422 2100 .772 .772 .506A .506A .586 -1.061 3 1.647 2125 ---- ---- .654A .654A .749 -1.129 1.878 2150 ---- ---- .822A .822A .931 -1.184 2.115 2175 ---- ---- 1.007A 1.007A 1.129 -1.225 2.354 2200 ---- ---- 1.207A 1.207A 1.339 -1.258 2.597 2225 ---- ---- 1.419A 1.419A 1.560 -1.281 2.841 2250 ---- ---- 1.640A 1.640A 1.787 -1.300 3.087 2275 ---- ---- 1.869A 1.869A 2.020 -1.313 3.333 2300 ---- ---- 2.104A 2.104A 2.258 -1.322 3.580 2325 ---- ---- 2.342A 2.342A 2.498 -1.330 3.828 2350 ---- ---- 2.583A 2.583A 2.740 -1.336 4.076 2375 ---- ---- 2.840A 2.840A 2.984 -1.341 4.325 2400 ---- ---- ---- ---- 3.230 -1.344 4.574 2425 ---- ---- ---- ---- 3.477 -1.346 4.823 2450 ---- ---- ---- ---- 3.724 -1.348 5.072 2475 ---- ---- ---- ---- 3.972 -1.350 5.322 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 90 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.353 4.681 1500 ---- ---- ---- ---- 5.784 +1.353 4.431 1525 ---- ---- ---- ---- 5.534 +1.352 4.182 1550 ---- ---- ---- ---- 5.284 +1.350 3.934 1575 ---- ---- ---- ---- 5.035 +1.349 3.686 1600 ---- ---- ---- ---- 4.785 +1.347 3.438 1625 ---- ---- ---- ---- 4.536 +1.344 3.192 1650 ---- ---- ---- ---- 4.287 +1.341 2.946 1675 ---- ---- ---- ---- 4.039 +1.337 2.702 1700 ---- ---- ---- ---- 3.791 +1.331 2.460 1725 ---- ---- ---- ---- 3.543 +1.321 2.222 1750 ---- 2.524B ---- 2.524B 3.296 +1.308 1.988 1775 ---- 2.520B ---- 2.520B 3.050 +1.289 1.761 1800 ---- 2.516B ---- 2.516B 2.805 +1.262 1.543 1810 ---- ---- ---- ---- 2.708 +1.249 1.459 1815 ---- ---- ---- ---- 2.659 +1.241 1.418 1820 ---- ---- ---- ---- 2.611 +1.234 1.377 1825 ---- 2.483B ---- 2.483B 2.562 +1.225 1.337 1830 ---- ---- ---- ---- 2.514 +1.217 1.297 1835 ---- ---- ---- ---- 2.466 +1.208 1.258 1840 ---- ---- ---- ---- 2.418 +1.199 1.219 1845 ---- ---- ---- ---- 2.370 +1.189 1.181 1850 ---- 2.488B ---- 2.488B 2.323 +1.179 1.144 1855 ---- ---- ---- ---- 2.275 +1.168 1.107 1860 ---- ---- ---- ---- 2.228 +1.157 1.071 1865 ---- ---- ---- ---- 2.181 +1.145 1.036 1870 ---- ---- ---- ---- 2.135 +1.134 1.001 1875 ---- 2.251B ---- 2.251B 2.088 +1.121 .967 1880 ---- ---- ---- ---- 2.042 +1.108 .934 1885 ---- ---- ---- ---- 1.996 +1.094 .902 1890 ---- ---- ---- ---- 1.951 +1.081 .870 1895 ---- ---- ---- ---- 1.906 +1.067 .839 1900 ---- 2.020B ---- 2.020B 1.861 +1.052 .809 1905 ---- ---- ---- ---- 1.817 +1.038 .779 1910 ---- 1.091B ---- 1.079B 1.773 +1.023 .750 1915 ---- 1.055B ---- 1.032B 1.729 +1.007 .722 1920 ---- 1.019B ---- .977B 1.686 +.991 .695 1925 ---- 1.797B ---- 1.797B 1.643 +.974 .669 1930 ---- .951B ---- .915B 1.601 +.958 .643 1935 ---- .920B ---- .817B 1.559 +.941 .618 1940 ---- .887B ---- .840B 1.517 +.923 .594 1945 ---- .855B ---- .809B 1.477 +.907 .570 1950 ---- 1.583B ---- 1.583B 1.436 +.889 .547 1955 ---- .796B ---- .769B 1.396 +.871 .525 1960 ---- .765B ---- .743B 1.357 +.853 .504 1965 ---- .748B ---- .748B 1.318 +.835 .483 1970 ---- .740B ---- .740B 1.280 +.816 .464 1975 ---- 1.379B ---- 1.379B 1.242 +.798 .444 1980 ---- .770B ---- .770B 1.205 +.779 .426 1985 ---- .750B ---- .750B 1.169 +.761 .408 1990 ---- .743B ---- .741B 1.133 +.742 .391 1995 ---- .744B ---- .744B 1.097 +.723 .374 2000 ---- 1.190B ---- 1.188B 1.063 +.705 .358 2005 ---- .750B ---- .750B 1.028 +.685 .343 2010 ---- .762B ---- .762B .995 +.667 .328 2015 ---- .873B ---- .831B .962 +.648 .314 2020 ---- .842B ---- .753B .930 +.630 .300 2025 ---- 1.014B ---- 1.014B .899 +.612 .287 2030 ---- .782B ---- .748B .868 +.594 .274 2035 ---- .753B ---- .750B .838 +.576 .262 2040 ---- .756B ---- .756B .808 +.557 .251 2045 ---- .768B ---- .768B .779 +.539 .240 2050 ---- .854B ---- .854B .751 +.522 .229 2055 ---- .774B ---- .774B .724 +.505 .219 2060 ---- .789B ---- .789B .697 +.488 .209 2065 ---- .767B ---- .767B .672 +.472 .200 2075 ---- .713B ---- .713B .622 +.439 .183 2100 ---- .598B ---- .598B .510 +.364 .146 2125 ---- .494B ---- .494B .415 +.298 .117 2150 ---- .406B ---- .406B .336 +.242 .094 2175 ---- .332B ---- .332B .272 +.196 .076 2200 ---- .271B ---- .271B .221 +.159 .062 2225 ---- .220B ---- .220B .180 +.129 .051 2250 ---- .179B ---- .179B .147 +.105 .042 2275 ---- .145B ---- .145B .122 +.086 .036 2300 ---- .119B ---- .119B .101 +.071 .030 2325 ---- .098B ---- .098B .085 +.059 .026 2350 ---- .082B ---- .082B .072 +.050 .022 2375 ---- .069B ---- .069B .062 +.043 .019 2400 ---- .059B ---- .059B .053 +.036 .017 2425 ---- .051B ---- .051B .046 +.031 .015 2450 ---- .044B ---- .044B .040 +.027 .013 2475 ---- .038B ---- .038B .035 +.023 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .002 -.003 .005 1525 ---- ---- ---- ---- .003 -.003 .006 1550 ---- ---- ---- ---- .003 -.005 .008 1575 ---- ---- .008A .008A .004 -.005 .009 1600 ---- ---- .009A .009A .005 -.007 .012 1625 ---- ---- .010A .010A .006 -.009 .015 1650 ---- ---- .012A .012A .007 -.013 .020 1675 ---- ---- .012A .012A .009 -.016 .025 1700 ---- ---- .014A .014A .011 -.023 .034 1725 ---- ---- .017A .017A .013 -.032 .045 1750 ---- ---- .020A .020A .016 -.045 .061 1775 ---- ---- .023A .023A .020 -.064 .084 1 1800 ---- ---- .029A .029A .025 -.090 .115 1 1810 ---- ---- .031A .031A .027 -.104 .131 1815 ---- ---- .032A .032A .029 -.111 .140 1820 ---- ---- .034A .034A .030 -.119 .149 1825 ---- ---- .035A .035A .032 -.127 .159 1830 ---- ---- .036A .036A .033 -.136 .169 1835 ---- ---- .038A .038A .035 -.144 .179 1840 ---- ---- .040A .040A .037 -.154 .191 1845 ---- ---- .042A .042A .039 -.164 .203 1850 ---- ---- .044A .044A .042 -.173 .215 1855 ---- ---- .046A .046A .044 -.185 .229 1860 ---- ---- .049A .049A .047 -.196 .243 1865 ---- ---- .051A .051A .050 -.207 .257 1870 ---- ---- .054A .054A .054 -.218 .272 1875 ---- ---- .057A .057A .057 -.231 .288 1880 ---- ---- .061A .061A .061 -.244 .305 1885 ---- ---- .064A .064A .065 -.258 .323 1890 ---- ---- .068A .068A .070 -.271 .341 1895 ---- ---- .072A .072A .074 -.286 .360 1900 ---- ---- .077A .077A .080 -.299 .379 1905 ---- ---- .081A .081A .085 -.315 .400 1910 ---- ---- .086A .086A .091 -.330 .421 1915 ---- ---- .092A .092A .097 -.346 .443 1920 ---- ---- .097A .097A .104 -.361 .465 1925 ---- ---- .103A .103A .111 -.378 .489 1930 ---- ---- .110A .110A .119 -.394 .513 1935 ---- ---- .117A .117A .127 -.411 .538 1940 ---- ---- .124A .124A .135 -.429 .564 1945 ---- ---- .131A .131A .145 -.445 .590 1950 ---- ---- .140A .140A .154 -.463 .617 1955 ---- ---- .148A .148A .164 -.481 .645 1960 ---- ---- .157A .157A .175 -.499 .674 1965 ---- ---- .166A .166A .186 -.517 .703 1970 ---- ---- .176A .176A .198 -.535 .733 1975 ---- ---- .186A .186A .210 -.554 .764 1980 ---- ---- .196A .196A .223 -.572 .795 1985 ---- ---- .208A .208A .236 -.591 .827 1990 ---- ---- .220A .220A .250 -.610 .860 1995 ---- ---- .233A .233A .265 -.628 .893 2000 .406 .406 .246A .349B .280 -.647 2 .927 2005 ---- ---- .260A .260A .296 -.666 .962 2010 ---- ---- .274A .274A .312 -.685 .997 2015 ---- ---- .289A .289A .329 -.703 1.032 2020 ---- ---- .304A .304A .347 -.722 1.069 2025 ---- ---- .322A .322A .365 -.741 1.106 2030 ---- ---- .339A .339A .385 -.758 1.143 2035 ---- ---- .356A .356A .404 -.777 1.181 2040 ---- ---- .374A .374A .425 -.794 1.219 2045 ---- ---- .393A .393A .446 -.812 1.258 2050 ---- ---- .413A .413A .468 -.829 1.297 2055 ---- ---- .433A .433A .490 -.847 1.337 2060 ---- ---- .454A .454A .514 -.863 1.377 2065 ---- ---- .476A .476A .538 -.880 1.418 2075 ---- ---- .521A .521A .588 -.913 1.501 2100 ---- ---- .648A .648A .726 -.987 1.713 2125 ---- ---- .793A .793A .880 -1.054 1.934 2150 ---- ---- .955A .955A 1.051 -1.110 2.161 2175 ---- ---- 1.131A 1.131A 1.237 -1.156 2.393 2200 ---- ---- 1.319A 1.319A 1.435 -1.193 2.628 2225 ---- ---- 1.517A 1.517A 1.643 -1.224 2.867 2250 ---- ---- 1.725A 1.725A 1.861 -1.247 3.108 2275 ---- ---- 1.941A 1.941A 2.085 -1.266 3.351 2300 ---- ---- 2.163A 2.163A 2.314 -1.282 3.596 2325 ---- ---- 2.393A 2.393A 2.548 -1.293 3.841 2350 ---- ---- 2.627A 2.627A 2.785 -1.303 4.088 2375 ---- ---- 2.864A 2.864A 3.024 -1.310 4.334 2400 ---- ---- 3.104A 3.104A 3.265 -1.317 4.582 2425 ---- ---- 3.346A 3.346A 3.508 -1.322 4.830 2450 ---- ---- 3.589A 3.589A 3.752 -1.326 5.078 2475 ---- ---- ---- ---- 3.996 -1.331 5.327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.650 +1.322 5.328 1450 ---- ---- ---- ---- 6.400 +1.321 5.079 1475 ---- ---- ---- ---- 6.150 +1.321 4.829 1500 ---- ---- ---- ---- 5.900 +1.319 4.581 1525 ---- ---- ---- ---- 5.651 +1.319 4.332 1550 ---- ---- ---- ---- 5.401 +1.316 4.085 1575 ---- ---- ---- ---- 5.152 +1.315 3.837 1600 ---- ---- ---- ---- 4.903 +1.312 3.591 1625 ---- ---- ---- ---- 4.655 +1.309 3.346 1650 ---- ---- ---- ---- 4.406 +1.304 3.102 1675 ---- ---- ---- ---- 4.159 +1.299 2.860 1700 ---- ---- ---- ---- 3.911 +1.290 2.621 1725 ---- 2.900B ---- 2.900B 3.665 +1.279 2.386 1750 ---- 2.891B ---- 2.891B 3.420 +1.264 2.156 1775 ---- 2.896B ---- 2.896B 3.176 +1.244 1.932 1800 ---- 2.867B ---- 2.867B 2.934 +1.217 1.717 1825 ---- 2.855B ---- 2.855B 2.695 +1.183 1.512 1830 ---- ---- ---- ---- 2.648 +1.175 1.473 1835 ---- ---- ---- ---- 2.601 +1.167 1.434 1840 ---- ---- ---- ---- 2.554 +1.159 1.395 1845 ---- ---- ---- ---- 2.507 +1.150 1.357 1850 ---- 2.617B ---- 2.617B 2.461 +1.141 1.320 1855 ---- ---- ---- ---- 2.414 +1.131 1.283 1860 ---- ---- ---- ---- 2.368 +1.121 1.247 1865 ---- ---- ---- ---- 2.322 +1.111 1.211 1870 ---- ---- ---- ---- 2.276 +1.100 1.176 1875 ---- 2.386B ---- 2.386B 2.231 +1.090 1.141 1880 ---- ---- ---- ---- 2.186 +1.079 1.107 1885 ---- ---- ---- ---- 2.141 +1.067 1.074 1890 ---- ---- ---- ---- 2.096 +1.055 1.041 1895 ---- ---- ---- ---- 2.052 +1.043 1.009 1900 ---- 2.160B ---- 2.160B 2.008 +1.030 .978 1905 ---- ---- ---- ---- 1.965 +1.018 .947 1910 ---- ---- ---- ---- 1.922 +1.005 .917 1915 ---- ---- ---- ---- 1.879 +.991 .888 1920 ---- ---- ---- ---- 1.837 +.978 .859 1925 ---- 1.944B ---- 1.944B 1.795 +.964 .831 1930 ---- 1.121B ---- 1.111B 1.753 +.949 .804 1935 ---- 1.088B ---- 1.038B 1.712 +.935 .777 1940 ---- 1.056B ---- 1.006B 1.672 +.921 .751 1945 ---- 1.022B ---- .975B 1.631 +.906 .725 1950 ---- 1.734B ---- 1.734B 1.592 +.891 .701 1955 ---- .962B ---- .852B 1.552 +.876 .676 1960 ---- .932B ---- .885B 1.514 +.861 .653 1965 ---- .901B ---- .857B 1.476 +.846 .630 1970 ---- .873B ---- .850B 1.438 +.830 .608 1975 ---- 1.534B ---- 1.534B 1.401 +.814 .587 1980 ---- .850B ---- .850B 1.364 +.798 .566 1985 ---- .840B ---- .840B 1.328 +.782 .546 1990 ---- .875B ---- .873B 1.293 +.767 .526 1995 ---- .853B ---- .853B 1.258 +.751 .507 2000 ---- 1.345B ---- 1.345B 1.223 +.735 .488 2005 ---- .852B ---- .852B 1.190 +.719 .471 2010 ---- .864B ---- .864B 1.156 +.703 .453 2015 ---- .870B ---- .870B 1.124 +.687 .437 2020 ---- .867B ---- .865B 1.092 +.671 .421 2025 ---- 1.172B ---- 1.172B 1.060 +.655 .405 2030 ---- .947B ---- .865B 1.029 +.639 .390 2035 ---- .917B ---- .868B .999 +.623 .376 2040 ---- .889B ---- .865B .969 +.607 .362 2045 ---- .866B ---- .866B .940 +.592 .348 2050 ---- 1.012B ---- 1.012B .912 +.577 .335 2055 ---- .883B ---- .883B .884 +.561 .323 2060 ---- .884B ---- .884B .857 +.546 .311 2065 ---- .900B ---- .900B .830 +.531 .299 2070 ---- .896B ---- .896B .804 +.516 .288 2075 ---- .868B ---- .868B .779 +.502 .277 2080 ---- .842B ---- .842B .754 +.487 .267 2085 ---- .815B ---- .815B .730 +.473 .257 2100 .388 .740B .388 .739B .661 +.432 4 .229 8 8 2125 .630 .637B .630 .637B .558 +.368 1 .190 2150 ---- .539B ---- .539B .469 +.311 .158 2175 ---- .456B ---- .456B .393 +.261 .132 2200 .168 .383B .146 .383B .330 +.219 35 .111 2225 ---- .324B ---- .324B .277 +.183 .094 2250 ---- .272B ---- .272B .233 +.153 .080 2275 ---- .228B ---- .228B .196 +.128 .068 2300 ---- .192B ---- .192B .167 +.108 .059 2325 ---- .162B ---- .162B .142 +.091 .051 2350 ---- .138B ---- .138B .123 +.079 .044 2375 ---- .118B ---- .118B .106 +.068 .038 2400 ---- .101B ---- .101B .093 +.059 .034 2425 ---- .087B ---- .087B .082 +.052 .030 2450 ---- .076B ---- .076B .073 +.047 .026 2475 ---- .067B ---- .067B .065 +.042 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 8 8 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .003 -.002 .005 1475 ---- ---- ---- ---- .004 -.002 .006 1500 ---- ---- ---- ---- .005 -.003 .008 1525 ---- ---- ---- ---- .005 -.005 .010 1550 ---- ---- .011A .011A .006 -.006 .012 1575 ---- ---- .012A .012A .007 -.008 .015 1600 ---- ---- .014A .014A .009 -.010 .019 1625 ---- ---- .016A .016A .010 -.013 .023 1650 ---- ---- .017A .017A .012 -.018 .030 1675 ---- ---- .020A .020A .014 -.024 .038 1700 ---- ---- .023A .023A .017 -.031 .048 1725 ---- ---- .026A .026A .021 -.041 .062 1750 ---- ---- .030A .030A .025 -.057 .082 1775 ---- ---- .035A .035A .031 -.077 .108 1800 ---- ---- .042A .042A .039 -.103 .142 1825 ---- ---- .051A .051A .050 -.137 .187 1830 ---- ---- .053A .053A .053 -.144 .197 1835 ---- ---- .056A .056A .056 -.152 .208 1840 ---- ---- .058A .058A .059 -.161 .220 1845 ---- ---- .061A .061A .062 -.170 .232 1850 ---- ---- .064A .064A .065 -.179 .244 1855 ---- ---- .068A .068A .069 -.188 .257 1860 ---- ---- .071A .071A .072 -.199 .271 1865 ---- ---- .075A .075A .076 -.209 .285 1870 ---- ---- .079A .079A .081 -.219 .300 1875 ---- ---- .083A .083A .085 -.230 .315 1880 ---- ---- .088A .088A .090 -.241 .331 1885 ---- ---- .092A .092A .095 -.253 .348 1890 ---- ---- .097A .097A .100 -.265 .365 1895 ---- ---- .103A .103A .106 -.277 .383 1900 ---- ---- .108A .108A .112 -.289 .401 1905 ---- ---- .114A .114A .119 -.302 .421 1910 ---- ---- .120A .120A .125 -.315 .440 1915 ---- ---- .127A .127A .133 -.328 .461 1920 ---- ---- .134A .134A .140 -.342 .482 1925 ---- ---- .141A .141A .148 -.356 .504 1930 ---- ---- .148A .148A .156 -.370 .526 1935 ---- ---- .156A .156A .165 -.384 .549 1940 ---- ---- .164A .164A .175 -.398 .573 1945 ---- ---- .173A .173A .184 -.414 .598 1950 ---- ---- .181A .181A .195 -.428 .623 1955 ---- ---- .191A .191A .205 -.444 .649 1960 ---- ---- .200A .200A .216 -.459 .675 1965 ---- ---- .210A .210A .228 -.474 .702 1970 ---- ---- .221A .221A .240 -.490 .730 1975 ---- ---- .231A .231A .253 -.505 .758 1980 ---- ---- .243A .243A .267 -.520 .787 1 1985 ---- ---- .255A .255A .280 -.537 .817 1990 ---- ---- .267A .267A .295 -.552 .847 1995 ---- ---- .280A .280A .310 -.568 .878 2000 ---- ---- .293A .293A .325 -.585 .910 2005 ---- ---- .307A .307A .341 -.601 .942 2010 ---- ---- .321A .321A .358 -.616 .974 2015 ---- ---- .336A .336A .375 -.633 1.008 2020 ---- ---- .352A .352A .393 -.648 1.041 2025 ---- ---- .370A .370A .412 -.664 1.076 2030 ---- ---- .387A .387A .431 -.680 1.111 2035 ---- ---- .405A .405A .450 -.696 1.146 2040 ---- ---- .423A .423A .471 -.711 1.182 2045 ---- ---- .442A .442A .491 -.727 1.218 2050 ---- ---- .461A .461A .513 -.742 1.255 2055 ---- ---- .481A .481A .535 -.758 1.293 2060 ---- ---- .502A .502A .557 -.773 1.330 2065 ---- ---- .523A .523A .581 -.788 1.369 2070 ---- ---- .545A .545A .605 -.802 1.407 2075 ---- ---- .567A .567A .629 -.817 1.446 2080 ---- ---- .590A .590A .654 -.832 1.486 2085 ---- ---- .614A .614A .680 -.846 1.526 2100 ---- ---- .690A .690A .761 -.887 1.648 2125 ---- ---- .827A .827A .907 -.951 1.858 2150 ---- ---- .978A .978A 1.068 -1.008 2.076 2175 ---- ---- 1.143A 1.143A 1.242 -1.058 2.300 2200 ---- ---- 1.320A 1.320A 1.427 -1.101 2.528 2225 ---- ---- 1.508A 1.508A 1.624 -1.136 2.760 2250 ---- ---- 1.706A 1.706A 1.829 -1.167 2.996 2275 ---- ---- 1.911A 1.911A 2.043 -1.191 3.234 2300 ---- ---- 2.124A 2.124A 2.262 -1.212 3.474 2325 ---- ---- 2.344A 2.344A 2.488 -1.228 3.716 2350 ---- ---- 2.569A 2.569A 2.718 -1.241 3.959 2375 ---- ---- 2.799A 2.799A 2.951 -1.252 4.203 2400 ---- ---- 3.032A 3.032A 3.187 -1.261 4.448 2425 ---- ---- 3.268A 3.268A 3.426 -1.268 4.694 2450 ---- ---- 3.507A 3.507A 3.666 -1.275 4.941 2475 ---- ---- 3.748A 3.748A 3.908 -1.280 5.188 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO DEC22 Silver Option CALL 1000 ---- 10.636B ---- 10.636B 10.784 +1.354 9.430 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- 10.374B ---- 10.374B 10.534 +1.354 9.180 1050 ---- 10.136B ---- 10.136B 10.284 +1.354 8.930 1075 ---- 9.874B ---- 9.874B 10.034 +1.354 8.680 1100 ---- 9.636B ---- 9.636B 9.784 +1.354 8.430 1125 ---- 9.374B ---- 9.374B 9.534 +1.354 8.180 1150 ---- 9.136B ---- 9.136B 9.284 +1.354 7.930 1175 ---- 8.874B ---- 8.874B 9.034 +1.354 7.680 1200 ---- 8.636B ---- 8.636B 8.784 +1.354 7.430 1225 ---- 8.374B ---- 8.374B 8.534 +1.354 7.180 1250 ---- 8.136B ---- 8.136B 8.284 +1.354 6.930 1275 ---- 7.874B ---- 7.874B 8.034 +1.354 6.680 1300 ---- 7.636B ---- 7.636B 7.784 +1.354 6.430 1325 ---- 7.375B ---- 7.375B 7.534 +1.354 6.180 1350 ---- 7.137B ---- 7.137B 7.284 +1.354 5.930 1375 ---- 6.877B ---- 6.877B 7.034 +1.354 5.680 1400 ---- 6.635B ---- 6.635B 6.784 +1.354 5.430 1 1425 ---- 6.377B ---- 6.377B 6.534 +1.353 5.181 2 1450 ---- 6.140B ---- 6.140B 6.284 +1.353 4.931 5 1475 ---- 5.879B ---- 5.879B 6.034 +1.352 4.682 3 1500 ---- 5.641B ---- 5.641B 5.784 +1.351 4.433 22 1525 ---- 5.378B ---- 5.378B 5.534 +1.350 4.184 15 1550 ---- 5.140B ---- 5.140B 5.284 +1.348 3.936 11 1565 ---- 4.972B ---- 4.893B 5.135 +1.348 3.787 3 1570 ---- 4.922B ---- 4.843B 5.085 +1.348 3.737 3 1575 ---- 4.878B ---- 4.878B 5.035 +1.347 3.688 10 1580 ---- 4.822B ---- 4.743B 4.985 +1.347 3.638 1585 ---- 4.772B ---- 4.693B 4.935 +1.346 3.589 1590 ---- 4.722B ---- 4.643B 4.885 +1.346 3.539 1595 ---- 4.672B ---- 4.593B 4.836 +1.346 3.490 1600 ---- 4.639B ---- 4.639B 4.786 +1.346 3.440 16 1605 ---- 4.572B ---- 4.493B 4.736 +1.345 3.391 1610 ---- 4.528B ---- 4.528B 4.686 +1.344 3.342 1615 ---- 4.478B ---- 4.478B 4.637 +1.345 3.292 3 1620 ---- 4.429B ---- 4.429B 4.587 +1.344 3.243 3 1625 ---- 4.379B ---- 4.379B 4.537 +1.343 3.194 5 1630 ---- 4.330B ---- 4.330B 4.488 +1.343 3.145 1 1635 ---- 4.280B ---- 4.280B 4.438 +1.342 3.096 5 1640 ---- 4.231B ---- 4.231B 4.388 +1.341 3.047 2 1645 ---- 4.181B ---- 4.181B 4.339 +1.341 2.998 5 1650 ---- 4.143B ---- 4.143B 4.289 +1.340 2.949 2 15 1655 ---- 4.082B ---- 4.082B 4.240 +1.340 2.900 7 1660 ---- 4.033B ---- 4.033B 4.190 +1.339 2.851 1665 ---- 3.983B ---- 3.983B 4.140 +1.338 2.802 7 1670 ---- 3.934B ---- 3.934B 4.091 +1.337 2.754 2 1675 ---- 3.884B ---- 3.884B 4.041 +1.336 2.705 2 15 1680 ---- 3.835B ---- 3.835B 3.991 +1.334 2.657 2 1685 ---- 3.785B ---- 3.785B 3.942 +1.333 2.609 8 1690 ---- 3.736B ---- 3.736B 3.892 +1.332 2.560 7 1695 ---- 3.686B ---- 3.686B 3.842 +1.330 2.512 1700 ---- 3.649B ---- 3.649B 3.793 +1.328 2.465 5 10 1705 ---- 3.587B ---- 3.484B 3.743 +1.326 2.417 2 1710 ---- 3.538B ---- 3.538B 3.694 +1.325 2.369 4 1715 ---- 3.488B ---- 3.307B 3.644 +1.322 2.322 1720 ---- 3.439B ---- 3.336B 3.595 +1.320 2.275 2 1725 ---- 3.390B ---- 3.390B 3.545 +1.318 2.227 2 12 1730 ---- 3.340B ---- 3.159B 3.496 +1.315 2.181 1735 ---- 3.291B ---- 3.189B 3.446 +1.312 2.134 2 1740 ---- 3.241B ---- 3.139B 3.397 +1.309 2.088 1745 ---- 3.192B ---- 3.091B 3.347 +1.305 2.042 2 1750 ---- 3.156B ---- 3.156B 3.298 +1.302 1.996 2 52 1755 ---- 3.094B ---- 2.992B 3.249 +1.299 1.950 1760 ---- 3.045B ---- 2.943B 3.199 +1.294 1.905 6 1765 ---- 2.996B ---- 2.996B 3.150 +1.290 1.860 1770 ---- 2.948B ---- 2.948B 3.101 +1.286 1.815 73 1775 ---- 2.899B ---- 2.899B 3.052 +1.281 1 1.771 37 1780 ---- 2.850B ---- 2.850B 3.003 +1.276 1.727 2 1785 ---- 2.801B ---- 2.801B 2.954 +1.270 1.684 1790 ---- 2.752B ---- 2.752B 2.906 +1.265 1.641 2 1795 ---- 2.698B ---- 2.602B 2.857 +1.259 1.598 1 1800 2.469 2.761B 2.469 2.750 2.808 +1.252 24 1.556 152 1805 ---- 2.606B ---- 2.606B 2.760 +1.246 1.514 43 1810 ---- 2.552B ---- 2.457B 2.712 +1.239 1.473 20 1815 ---- 2.504B ---- 2.331B 2.664 +1.231 1.433 11 1820 ---- 2.456B ---- 2.283B 2.615 +1.222 1.393 4 1825 2.103 2.637B 2.103 2.637B 2.568 +1.215 7 1.353 33 1830 ---- 2.365B ---- 2.365B 2.520 +1.206 1.314 13 1835 ---- 2.318B ---- 2.318B 2.472 +1.197 1.275 7 1840 ---- 2.270B ---- 2.270B 2.425 +1.187 1.238 5 1845 ---- 2.222B ---- 2.222B 2.378 +1.178 1.200 2 1850 1.974 2.496B 1.974 2.121A 2.331 +1.168 10 1.163 293 1855 ---- 2.128B ---- 2.128B 2.284 +1.157 1.127 8 1860 ---- 2.081B ---- 2.081B 2.237 +1.145 1.092 42 1865 ---- 2.033B ---- 1.858B 2.191 +1.134 1.057 4 1870 ---- 1.987B ---- 1.812B 2.145 +1.122 1.023 7 1875 1.848 2.262B 1.848 2.262B 2.099 +1.110 1 .989 3 121 1880 ---- 1.904B ---- 1.904B 2.054 +1.098 100 .956 143 1885 ---- 1.858B ---- 1.858B 2.008 +1.084 .924 2 1890 ---- 1.822B ---- 1.822B 1.963 +1.071 .892 30 1895 ---- 1.777B ---- 1.777B 1.919 +1.058 .861 6 67 1900 1.165 2.038 1.165 1.983A 1.874 +1.044 108 .830 73 576 1905 ---- 1.788B ---- 1.673B 1.830 +1.029 .801 34 1910 ---- 1.801B ---- 1.651B 1.787 +1.015 .772 3 25 1915 1.805 1.833B 1.805 1.805 1.744 +1.000 5 .744 2 5 1920 1.358 1.806B 1.358 1.560B 1.701 +.984 1 .717 31 1925 1.325 1.814B 1.325 1.814B 1.659 +.968 30 .691 91 83 1930 ---- 1.719B ---- 1.463B 1.617 +.952 .665 2 9 1935 ---- 1.676B ---- 1.431B 1.575 +.936 .639 81 117 1940 1.271 1.634B 1.271 1.415B 1.534 +.920 3 .614 6 32 1945 ---- 1.592B ---- 1.345B 1.494 +.903 .591 51 1950 .668 1.604B .668 1.489A 1.454 +.885 113 .569 31 599 1955 .891 1.510B .891 1.354B 1.414 +.866 4 .548 27 1960 ---- 1.470B ---- 1.226B 1.376 +.849 12 .527 1 233 1965 .830 1.429B .830 1.230A 1.337 +.831 5 .506 2 53 1970 ---- 1.389B ---- 1.170B 1.299 +.813 .486 3 22 1975 .550 1.402B .550 1.402B 1.262 +.795 118 .467 66 450 1980 .870 1.311B .870 1.311B 1.225 +.777 54 .448 14 79 1985 ---- 1.276B ---- 1.008B 1.189 +.759 .430 25 1990 .615 1.239B .615 .831A 1.154 +.742 16 .412 4 73 1995 .938 1.202B .938 1.031B 1.119 +.724 6 .395 19 2000 .410 1.216B .410 1.147A 1.085 +.706 501 .379 179 4103 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- 1.130B ---- 1.003B 1.051 +.688 1 .363 4 9 2010 .900 1.095B .900 1.016B 1.018 +.670 2 .348 4 10 2015 .494 1.060B .494 1.004B .985 +.652 9 .333 2 8 2020 ---- 1.027B ---- 1.009B .953 +.634 10 .319 1 151 2025 .380 1.042B .380 .579A .922 +.617 156 .305 13 217 2030 .719 1.008B .719 1.008B .891 +.599 2 .292 7 37 2035 .412 .980B .412 .976B .861 +.581 11 .280 2 3 2040 .294 .948B .294 .824A .832 +.564 8 .268 6 23 2045 .811 .917B .811 .800A .803 +.546 1 .257 2 10 2050 .338 .886B .320 .886B .775 +.529 268 .246 12 498 2055 .615 .858B .615 .738A .747 +.512 4 .235 1 13 2060 .592 .827B .592 .712A .721 +.496 5 .225 38 2065 .497 .800B .497 .571A .695 +.479 3 .216 96 2070 .670 .772B .670 .772B .669 +.463 2 .206 4 33 2075 .299 .743B .299 .743B .645 +.447 155 .198 26 317 2080 .537 .719B .537 .719B .621 +.432 101 .189 4 206 2085 .404 .694B .404 .694B .598 +.417 7 .181 101 2090 .263 .670B .263 .670B .576 +.402 12 .174 47 2095 .577 .647B .577 .647B .554 +.388 1 .166 41 2100 .200 .623B .200 .598A .534 +.375 1458 .159 67 2520 2105 ---- .601B ---- .601B .514 +.361 .153 27 2110 .400 .579B .400 .447A .494 +.348 6 .146 16 2115 ---- .558B ---- .558B .476 +.336 .140 7 2120 .304 .538B .304 .538B .458 +.324 1 .134 2 26 2125 .169 .518B .169 .518B .440 +.311 68 .129 23 285 2130 ---- .499B ---- .499B .424 +.300 .124 133 2135 .323 .481B .323 .481B .407 +.288 6 .119 22 2140 ---- .464B ---- .464B .392 +.278 .114 21 2145 .292 .446B .292 .446B .377 +.268 3 .109 9 2150 .138 .430B .130 .430B .362 +.257 1778 .105 614 1940 2155 .188 .414B .188 .414B .348 +.247 2 .101 2 2160 .399 .399 .399 .376A .335 +.238 1 .097 6 2165 ---- .384B ---- .384B .322 +.229 .093 6 2170 .239 .369B .239 .369B .309 +.220 3 .089 15 2175 .198 .356B .190 .296A .297 +.211 71 .086 7 72 2180 .343 .343 .343 .320A .285 +.202 6 .083 20 2185 .290 .330B .286 .330B .274 +.194 14 .080 10 2190 .312 .317B .312 .317B .263 +.186 13 .077 4 2195 .249 .306B .249 .280A .252 +.178 44 .074 40 2200 .065 .294 .065 .269A .242 +.171 1029 .071 4 3182 2205 .280 .282B .280 .257A .232 +.164 6 .068 19 2210 .085 .271B .085 .271B .223 +.157 66 .066 3 2215 .084 .261 .084 .236A .214 +.151 39 .063 2220 .104 .250B .100 .099A .206 +.145 26 .061 1 15 2225 .175 .241 .175 .216A .198 +.139 43 .059 307 2230 ---- .231B ---- .231B .190 +.133 .057 15 2235 ---- .222B ---- .222B .183 +.128 .055 2 2240 .182 .213B .182 .213B .176 +.123 7 .053 2 2245 .091 .205B .091 .205B .169 +.118 27 .051 5 2250 .063 .199 .063 .165 .162 +.113 1894 .049 110 1052 2255 ---- .189B ---- .189B .156 +.108 .048 12 2260 ---- .180B ---- .180B .151 +.105 .046 5 25 2265 ---- .174B ---- .174B .145 +.100 .045 2 2270 ---- .168B ---- .168B .140 +.097 .043 1 2275 ---- .161B ---- .161B .135 +.093 6 .042 5 95 2280 .104 .155B .104 .155B .130 +.090 283 .040 347 2285 ---- .149B ---- .149B .125 +.086 .039 9 2290 ---- .143B ---- .143B .121 +.083 .038 3 2295 ---- .138B ---- .138B .117 +.080 .037 1 2300 .043 .133B .043 .133B .113 +.078 202 .035 1 2708 2305 ---- .128B ---- .128B .109 +.075 .034 1 2310 .079 .123B .079 .123B .106 +.073 1 .033 11 2325 .069 .110B .069 .098A .096 +.066 3 .030 233 2350 .055 .095 .055 .082A .082 +.056 504 .026 1 479 2375 .054 .078B .054 .078B .070 +.048 192 .022 296 2400 .025 .067B .025 .067B .061 +.042 193 .019 17 1593 2425 ---- .058B ---- .058B .053 +.036 1 .017 45 2450 .040 .050B .040 .050B .046 +.031 39 .015 90 334 2475 ---- .043B ---- .043B .040 +.027 5 .013 5 134 2500 .028 .037 .027 .034 .036 +.024 143 .012 10 3299 2525 ---- .033B ---- .033B .032 +.022 .010 36 2550 ---- .029B ---- .029B .028 +.019 .009 316 2575 ---- .026B ---- .026B .025 +.017 .008 18 2600 .019 .028 .014 .028 .023 +.016 46 .007 1 1658 2625 ---- .021B ---- .021B .021 +.014 .007 65 2650 ---- .019B ---- .019B .019 +.013 .006 129 2675 ---- .017B ---- .017B .018 +.013 .005 69 2700 .011 .020 .011 .018 .016 +.011 56 .005 1912 2725 ---- .014B ---- .014B .015 +.011 .004 37 2750 .011 .018 .010 .018 .014 +.010 205 .004 635 2775 ---- .012B ---- .012B .013 +.009 .004 13 2800 ---- .011B ---- .011B .012 +.009 .003 402 2825 ---- .010B ---- .010B .012 +.009 .003 22 2850 ---- .009B ---- .009B .011 +.008 .003 243 2875 ---- .009B ---- .009B .011 +.008 .003 39 2900 .009 .012 .009 .012 .010 +.007 2 .003 313 2925 ---- .007B ---- .007B .010 +.008 .002 12 2950 ---- .007B ---- .007B .009 +.007 .002 60 2975 ---- .006B ---- .006B .009 +.007 .002 31 3000 .010 .010 .007 .008 .009 +.007 8 .002 2 2167 3025 ---- .005B ---- .005B .008 +.006 .002 504 3050 ---- .005B ---- .005B .008 +.006 .002 175 3075 ---- .004B ---- .004B .008 +.006 .002 80 3100 ---- .004B ---- .004B .008 +.006 .002 232 3125 ---- .004B ---- .004B .007 +.005 .002 93 3150 ---- .003B ---- .003B .007 +.005 .002 101 3175 ---- .003B ---- .003B .007 +.005 .002 35 3200 ---- .003B ---- .003B .007 +.006 .001 229 3225 ---- .002B ---- .002B .007 +.006 .001 14 3250 ---- .002B ---- .002B .006 +.005 .001 57 3275 ---- .002B ---- .002B .006 +.005 .001 11 3300 ---- .002B ---- .002B .006 +.005 .001 491 3325 ---- .002B ---- .002B .006 +.005 .001 26 3350 ---- ---- ---- ---- .006 +.005 .001 20 3375 ---- ---- ---- ---- .006 +.005 .001 15 3400 ---- ---- ---- ---- .006 +.005 .001 839 3425 ---- ---- ---- ---- .005 +.004 .001 66 3450 ---- ---- ---- ---- .005 +.004 .001 63 3475 ---- ---- ---- ---- .005 +.004 .001 22 3500 ---- ---- ---- ---- .005 +.004 .001 508 3525 ---- ---- ---- ---- .005 +.004 .001 2 3550 ---- ---- ---- ---- .004 +.003 .001 8 3575 ---- ---- ---- ---- .004 +.003 .001 12 3600 ---- ---- ---- ---- .004 +.003 .001 68 3625 ---- ---- ---- ---- .004 +.003 .001 6 3650 ---- ---- ---- ---- .004 +.003 .001 9 3675 ---- ---- ---- ---- .004 +.003 .001 7 3700 ---- ---- ---- ---- .003 +.002 .001 49 3725 ---- ---- ---- ---- .003 +.002 .001 5 3750 ---- ---- ---- ---- .003 +.002 .001 13 3775 ---- ---- ---- ---- .003 +.002 .001 6 3800 ---- ---- ---- ---- .003 +.002 .001 14 3825 ---- ---- ---- ---- .003 +.002 .001 6 3850 ---- ---- ---- ---- .003 +.002 .001 14 3875 ---- ---- ---- ---- .002 +.001 .001 67 3900 ---- ---- ---- ---- .002 +.001 .001 6 3925 ---- ---- ---- ---- .002 +.001 .001 5 3950 ---- ---- ---- ---- .002 +.001 .001 7 3975 ---- ---- ---- ---- .002 +.001 .001 14 4000 ---- ---- ---- ---- .002 +.001 .001 7342 4025 ---- ---- ---- ---- .002 +.001 .001 4050 ---- ---- ---- ---- .002 +.001 .001 71 4100 ---- ---- ---- ---- .002 +.001 .001 45 4200 ---- ---- ---- ---- .002 +.001 .001 32 4300 ---- ---- ---- ---- .002 +.001 .001 49 4400 ---- ---- ---- ---- .002 +.001 .001 18 4500 ---- ---- ---- ---- .002 +.001 .001 465 4600 ---- ---- ---- ---- .002 +.001 .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- 13.373B ---- 13.373B 13.534 +1.354 12.180 750 ---- 13.136B ---- 13.136B 13.284 +1.354 11.930 775 ---- 12.873B ---- 12.873B 13.034 +1.354 11.680 800 ---- 12.636B ---- 12.636B 12.784 +1.354 11.430 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- 12.374B ---- 12.374B 12.534 +1.354 11.180 850 ---- 12.136B ---- 12.136B 12.284 +1.354 10.930 875 ---- 11.874B ---- 11.874B 12.034 +1.354 10.680 900 ---- 11.636B ---- 11.636B 11.784 +1.354 10.430 925 ---- 11.374B ---- 11.374B 11.534 +1.354 10.180 950 ---- 11.136B ---- 11.136B 11.284 +1.354 9.930 975 ---- 10.874B ---- 10.874B 11.034 +1.354 9.680 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 10.900 +1.322 9.578 10000 ---- ---- ---- ---- .003 +.001 .002 17 1025 ---- ---- ---- ---- 10.650 +1.322 9.328 1050 ---- ---- ---- ---- 10.400 +1.322 9.078 1075 ---- ---- ---- ---- 10.150 +1.322 8.828 1100 ---- ---- ---- ---- 9.900 +1.322 8.578 1125 ---- ---- ---- ---- 9.650 +1.322 8.328 1150 ---- ---- ---- ---- 9.400 +1.322 8.078 1175 ---- ---- ---- ---- 9.150 +1.322 7.828 1200 ---- ---- ---- ---- 8.900 +1.322 7.578 1225 ---- ---- ---- ---- 8.650 +1.322 7.328 1250 ---- ---- ---- ---- 8.400 +1.322 7.078 1275 ---- ---- ---- ---- 8.150 +1.322 6.828 1300 ---- ---- ---- ---- 7.900 +1.321 6.579 1325 ---- ---- ---- ---- 7.650 +1.320 6.330 1350 ---- ---- ---- ---- 7.400 +1.319 6.081 1375 ---- ---- ---- ---- 7.150 +1.317 5.833 1 1400 ---- ---- ---- ---- 6.901 +1.316 5.585 1 1425 ---- ---- ---- ---- 6.652 +1.313 5.339 2 1450 ---- ---- ---- ---- 6.404 +1.312 5.092 1 1475 ---- ---- ---- ---- 6.156 +1.309 4.847 1 1500 ---- ---- ---- ---- 5.909 +1.306 4.603 4 1525 ---- ---- ---- ---- 5.662 +1.302 4.360 5 1550 ---- 4.929B ---- ---- 5.416 +1.298 4.118 1 2 1575 ---- 4.989B ---- 4.989B 5.171 +1.292 3.879 1 1600 ---- 4.751B ---- 4.583B 4.926 +1.284 3.642 3 1625 ---- 4.515B ---- 4.515B 4.683 +1.275 3.408 4 1630 ---- 4.467B ---- 4.467B 4.635 +1.273 3.362 1635 ---- 4.419B ---- 4.419B 4.586 +1.270 3.316 1640 ---- 4.407B ---- 4.304B 4.538 +1.268 3.270 1645 ---- 4.361B ---- 4.361B 4.489 +1.265 3.224 1650 ---- 4.271B ---- 4.271B 4.441 +1.263 3.178 2 1655 ---- 4.226B ---- 4.226B 4.393 +1.260 3.133 1660 ---- 4.179B ---- 4.179B 4.345 +1.258 3.087 1665 ---- 4.131B ---- 4.131B 4.297 +1.255 3.042 1 1670 ---- 4.083B ---- 4.083B 4.249 +1.252 2.997 3 1675 ---- 4.229B ---- 4.229B 4.201 +1.248 2.953 2 1680 ---- 3.988B ---- 3.988B 4.153 +1.245 2.908 1685 ---- 3.941B ---- 3.941B 4.105 +1.241 2.864 1690 ---- 3.893B ---- 3.893B 4.058 +1.238 2.820 1 1695 ---- 3.846B ---- 3.846B 4.010 +1.234 2.776 1700 ---- 4.124B ---- 4.122B 3.963 +1.230 2.733 2 8 1705 ---- 3.790B ---- 3.681B 3.915 +1.226 2.689 1710 ---- 3.742B ---- 3.742B 3.868 +1.222 2.646 1715 ---- 3.658B ---- 3.658B 3.821 +1.218 2.603 1 1720 ---- 3.611B ---- 3.611B 3.774 +1.213 2.561 1 1725 ---- 3.886B ---- 3.886B 3.727 +1.208 2.519 1 1730 ---- 3.555B ---- 3.337B 3.681 +1.204 2.477 1735 ---- 3.472B ---- 3.472B 3.634 +1.199 2.435 1 1740 ---- 3.426B ---- 3.426B 3.588 +1.194 2.394 1745 ---- 3.379B ---- 3.379B 3.542 +1.190 2.352 1 1750 ---- 3.652B ---- 3.652B 3.496 +1.184 2.312 18 11 1755 ---- 3.288B ---- 3.288B 3.450 +1.178 2.272 1760 ---- 3.279B ---- 3.176B 3.404 +1.172 2.232 2 1765 ---- 3.197B ---- 3.197B 3.359 +1.167 2.192 2 1770 ---- 3.151B ---- 3.151B 3.313 +1.160 2.153 2 1775 ---- 3.424B ---- 3.424B 3.268 +1.154 2.114 4 1780 ---- 3.061B ---- 3.061B 3.223 +1.147 2.076 5 1785 ---- 3.053B ---- 3.053B 3.179 +1.141 2.038 2 1790 ---- 2.972B ---- 2.972B 3.134 +1.134 2.000 1795 ---- 2.927B ---- 2.927B 3.090 +1.128 1.962 4 1800 2.371 3.197B 2.371 2.304A 3.046 +1.121 19 1.925 33 536 1805 ---- 2.898B ---- 2.898B 3.002 +1.113 7 1.889 14 15 1810 ---- 2.808B ---- 2.808B 2.959 +1.107 1.852 2 1815 ---- 2.863B ---- 2.764B 2.916 +1.100 1.816 1820 ---- 2.857B ---- 2.730B 2.873 +1.092 1.781 1825 ---- 2.978B ---- 2.977B 2.830 +1.085 1.745 133 1830 ---- 2.876B ---- 2.641B 2.787 +1.076 1.711 2 1835 ---- 2.834B ---- 2.597B 2.745 +1.069 1.676 1 1840 ---- 2.791B ---- 2.551B 2.703 +1.061 1.642 4 1845 ---- 2.748B ---- 2.509B 2.662 +1.053 1.609 2 1850 2.749 2.766B 2.749 2.765B 2.620 +1.044 1 1.576 18 20 1855 ---- 2.664B ---- 2.426B 2.579 +1.035 1.544 10 1860 ---- 2.622B ---- 2.422B 2.538 +1.026 1.512 1865 ---- 2.582B ---- 2.378B 2.497 +1.017 1.480 2 1870 ---- 2.540B ---- 2.335B 2.457 +1.008 1.449 2 1875 ---- 2.557B ---- 2.556B 2.417 +.998 1.419 52 1880 ---- 2.459B ---- 2.250B 2.377 +.988 1.389 10 1885 ---- 2.419B ---- 2.184B 2.338 +.979 1.359 31 1890 ---- 2.380B ---- 2.148B 2.299 +.969 1.330 3 1895 ---- 2.340B ---- 2.106B 2.260 +.959 1.301 2 1900 1.770 2.357B 1.770 2.356B 2.221 +.948 26 1.273 40 134 1905 ---- 2.262B ---- 2.043B 2.183 +.938 1.245 3 15 1910 ---- 2.223B ---- 2.003B 2.146 +.928 1.218 4 4 1915 ---- 2.185B ---- 1.963B 2.109 +.918 1.191 55 1920 ---- 2.147B ---- 1.924B 2.072 +.908 1.164 1 3 1925 ---- 2.165B ---- 2.165B 2.035 +.897 18 1.138 26 62 1930 ---- 2.072B ---- 1.848B 1.999 +.886 1.113 3 3 1935 ---- 2.035B ---- 1.813B 1.963 +.876 1.087 5 7 1940 ---- 1.999B ---- 1.781B 1.928 +.865 1.063 6 1945 ---- 1.962B ---- 1.746B 1.893 +.855 1.038 16 63 1950 1.029 1.981B 1.019A 1.981B 1.858 +.843 79 1.015 12 180 1955 ---- 1.891B ---- 1.678B 1.824 +.832 .992 2 7 1960 ---- 1.856B ---- 1.644B 1.789 +.820 .969 4 1965 ---- 1.821B ---- 1.611B 1.756 +.810 .946 1970 ---- 1.786B ---- 1.590B 1.723 +.798 .925 2 1975 ---- 1.807B ---- 1.807B 1.690 +.787 5 .903 88 1980 .972 1.719B .972 1.604B 1.657 +.775 2 .882 2 26 1985 .996 1.686B .996 1.634B 1.625 +.764 2 .861 6 1990 ---- 1.653B ---- 1.622B 1.594 +.754 .840 3 1995 ---- 1.642B ---- 1.629B 1.563 +.743 .820 6 2000 1.289 1.647B 1.289 1.647B 1.532 +.731 97 .801 58 374 2005 ---- 1.613B ---- 1.613B 1.502 +.720 .782 2 2010 ---- 1.582B ---- 1.582B 1.473 +.710 .763 2 2015 ---- 1.551B ---- 1.551B 1.443 +.698 .745 2 2020 ---- 1.521B ---- 1.521B 1.414 +.687 .727 6 2025 ---- 1.491B ---- 1.491B 1.386 +.676 43 .710 11 229 2030 ---- 1.461B ---- 1.461B 1.358 +.665 .693 1 2035 ---- 1.432B ---- 1.432B 1.330 +.654 .676 4 4 2040 1.410 1.411B 1.410 1.381A 1.303 +.643 3 .660 3 2045 ---- 1.375B ---- 1.375B 1.277 +.633 .644 3 5 2050 1.040 1.348B 1.040 1.348B 1.250 +.621 10 .629 16 107 2055 ---- 1.323B ---- 1.320B 1.225 +.611 .614 2060 1.094 1.294B 1.094 1.294B 1.199 +.600 2 .599 4 17 2065 1.064 1.268B 1.064 1.048A 1.174 +.590 3 .584 2070 .914 1.242B .914 1.242B 1.150 +.580 2 .570 2075 ---- 1.216B ---- 1.216B 1.126 +.569 18 .557 1 56 2080 ---- 1.191B ---- 1.191B 1.102 +.559 .543 1 2085 ---- 1.166B ---- 1.166B 1.079 +.549 .530 7 2090 ---- 1.142B ---- 1.142B 1.056 +.539 .517 1 2095 .901 1.118B .901 1.118B 1.034 +.529 1 .505 6 2100 .640 1.094B .640 1.047A 1.012 +.520 221 .492 72 705 2105 ---- 1.071B ---- 1.071B .991 +.510 .481 89 2110 ---- 1.048B ---- 1.048B .969 +.500 2 .469 2 2115 ---- 1.026B ---- 1.026B .949 +.491 .458 2120 ---- 1.005B ---- 1.005B .928 +.481 .447 3 3 2125 .518 .985B .518 .985B .908 +.472 10 .436 10 251 2130 ---- .962B ---- .962B .889 +.463 .426 8 8 2135 ---- .943B ---- .943B .870 +.454 .416 5 7 2140 ---- .922B ---- .922B .851 +.445 1 .406 14 14 2145 ---- .903B ---- .903B .832 +.436 .396 3 6 2150 .758 .883B .758 .715A .814 +.427 20 .387 16 233 2155 ---- .864B ---- .864B .797 +.419 .378 1 2160 ---- .845B ---- .845B .779 +.410 .369 2 2165 ---- .827B ---- .827B .762 +.402 .360 3 2170 .488 .809B .488 .467A .746 +.395 11 .351 1 2175 .474 .792B .474 .457A .729 +.386 5 .343 4 18 2180 ---- .775B ---- .775B .713 +.378 .335 2185 ---- .758B ---- .758B .698 +.371 .327 2190 ---- .741B ---- .741B .682 +.362 .320 4 2195 .419 .725B .419 .411A .667 +.355 1 .312 1 2200 .300 .713 .300 .687A .653 +.348 1027 .305 865 1318 2205 .641 .694B .641 .633A .638 +.340 1 .298 2210 ---- .679B ---- .679B .624 +.333 .291 3 2215 ---- .664B ---- .664B .610 +.326 .284 4 2220 ---- .649B ---- .649B .597 +.320 .277 9 2225 ---- .635B ---- .635B .584 +.313 25 .271 6 124 2230 ---- .621B ---- .621B .571 +.306 .265 1 2235 ---- .607B ---- .607B .558 +.299 1 .259 2 2240 ---- .594B ---- .594B .546 +.293 .253 7 2245 ---- .581B ---- .581B .534 +.287 34 .247 6 8 2250 .465 .568B .465 .568B .523 +.281 27 .242 505 608 2255 ---- .555B ---- .555B .512 +.275 .237 17 2260 ---- .543B ---- .543B .501 +.270 .231 1 10 2265 ---- .531B ---- .531B .490 +.264 .226 2270 .469 .519B .469 .519B .480 +.258 2 .222 2275 .468 .508B .468 .508B .469 +.252 6 .217 102 2280 .458 .497B .458 .497B .460 +.248 5 .212 3 2285 ---- .486B ---- .486B .450 +.242 .208 2290 .365 .476B .335 .476B .440 +.236 4 .204 1 2295 ---- .466B ---- .466B .431 +.231 .200 2300 .248 .456B .242 .456B .422 +.227 196 .195 57 382 2305 ---- .446B ---- .446B .413 +.222 1 .191 2310 ---- .436B ---- .436B .404 +.217 .187 2315 .340 .427B .340 .427B .396 +.212 5 .184 2320 .327 .418B .327 .418B .387 +.207 7 .180 1 2325 .350 .409B .350 .409B .379 +.203 30 .176 4 28 2350 .294 .367B .294 .367B .342 +.183 276 .159 3 420 2375 .305 .338 .305 .322A .308 +.163 6 .145 13 2400 .150 .298B .150 .298B .279 +.148 37 .131 24 396 2425 .242 .269B .242 .269B .254 +.134 257 .120 50 2450 .219 .244B .219 .244B .231 +.122 9 .109 1 220 2475 .208 .221B .208 .221B .211 +.111 9 .100 1 212 2500 .132 .201B .132 .199B .193 +.101 42 .092 20 695 2525 .173 .183B .173 .183B .177 +.093 23 .084 8 2550 .167 .167 .167 .165A .163 +.085 4 .078 525 2575 .145 .153B .145 .153B .150 +.078 1 .072 9 2600 .129 .140B .129 .138B .138 +.072 5 .066 1 121 2625 ---- .129B ---- .129B .128 +.067 .061 152 2650 ---- .119B ---- .119B .119 +.062 1 .057 11 2675 ---- .109B ---- .109B .110 +.057 .053 4 2700 .084 .105 .084 .105 .103 +.054 7 .049 31 2725 ---- .094B ---- .094B .096 +.050 1 .046 14 2750 ---- .087B ---- .087B .090 +.047 .043 8 2775 .041 .082B .041 .082B .084 +.044 4 .040 2800 .062 .075B .061 .075B .079 +.042 9 .037 479 2825 .072 .072 .072 .072 .074 +.039 3 .035 2 2850 ---- .066B ---- .066B .070 +.037 .033 4 2875 ---- .061B ---- .061B .066 +.035 1 .031 34 2900 ---- .058B ---- .058B .062 +.033 2 .029 1 13 2925 ---- .054B ---- .054B .059 +.032 .027 1 2950 ---- .051B ---- .051B .056 +.030 .026 6 2975 .037 .052 .037 .052 .053 +.029 39 .024 1 3000 .048 .048 .048 .048 .050 +.027 5 .023 1154 3025 ---- .043B ---- .043B .048 +.026 .022 3050 ---- .041B ---- .041B .046 +.026 .020 8 3075 ---- .039B ---- .039B .043 +.024 .019 1 3100 ---- .037B ---- .037B .041 +.023 3 .018 1 3125 ---- .035B ---- .035B .040 +.023 .017 1 3150 .036 .036 .036 .036 .038 +.021 3 .017 14 3250 ---- .028B ---- .028B .032 +.018 .014 7 3300 ---- .026B ---- .026B .030 +.017 .013 3400 ---- .022B ---- .022B .026 +.015 2 .011 3500 .014 .021 .014 .021 .023 +.014 2 .009 22 3600 .018 .018 .018 .018 .020 +.012 6 .008 72 3700 ---- .014B ---- .014B .018 +.011 .007 3800 .011 .012B .011 .012B .016 +.010 6 .006 22 3900 ---- .011B ---- .011B .015 +.010 .005 4000 ---- .009B ---- .009B .013 +.008 .005 1998 4200 ---- .007B ---- .007B .012 +.008 .004 4500 ---- .005B ---- .005B .010 +.007 .003 20 5000 ---- ---- ---- ---- .008 +.005 .003 1993 6000 ---- ---- ---- ---- .005 +.003 .002 107 7000 ---- ---- ---- ---- .003 +.001 .002 2 775 ---- ---- ---- ---- 13.150 +1.322 11.828 800 ---- ---- ---- ---- 12.900 +1.322 11.578 825 ---- ---- ---- ---- 12.650 +1.322 11.328 850 ---- ---- ---- ---- 12.400 +1.322 11.078 875 ---- ---- ---- ---- 12.150 +1.322 10.828 900 ---- ---- ---- ---- 11.900 +1.322 10.578 925 ---- ---- ---- ---- 11.650 +1.322 10.328 950 ---- ---- ---- ---- 11.400 +1.322 10.078 975 ---- ---- ---- ---- 11.150 +1.322 9.828 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 10.900 +1.322 9.578 1025 ---- ---- ---- ---- 10.650 +1.322 9.328 1050 ---- ---- ---- ---- 10.400 +1.322 9.078 1075 ---- ---- ---- ---- 10.150 +1.322 8.828 1100 ---- ---- ---- ---- 9.900 +1.322 8.578 1125 ---- ---- ---- ---- 9.650 +1.322 8.328 1150 ---- ---- ---- ---- 9.400 +1.322 8.078 1175 ---- ---- ---- ---- 9.150 +1.322 7.828 1200 ---- ---- ---- ---- 8.900 +1.322 7.578 1225 ---- ---- ---- ---- 8.650 +1.321 7.329 1250 ---- ---- ---- ---- 8.400 +1.320 7.080 1275 ---- ---- ---- ---- 8.151 +1.319 6.832 1300 ---- ---- ---- ---- 7.902 +1.317 6.585 1325 ---- ---- ---- ---- 7.654 +1.316 6.338 1350 ---- ---- ---- ---- 7.406 +1.314 6.092 1375 ---- ---- ---- ---- 7.158 +1.311 5.847 1400 ---- 6.691B ---- ---- 6.911 +1.307 5.604 1 1425 ---- 6.471B ---- 6.423B 6.665 +1.304 5.361 1 1450 ---- 6.247B ---- 6.247B 6.419 +1.299 5.120 1475 ---- 5.991B ---- 5.936B 6.174 +1.294 4.880 1500 ---- 5.755B ---- 5.661B 5.929 +1.286 4.643 1525 ---- 5.504B ---- 5.504B 5.686 +1.279 4.407 1550 ---- 5.271B ---- 5.221B 5.444 +1.269 4.175 1575 ---- 5.189B ---- 5.189B 5.204 +1.259 3.945 1600 ---- 5.126B ---- 5.126B 4.966 +1.247 3.719 1 1625 ---- 4.889B ---- 4.889B 4.731 +1.234 3.497 1650 ---- 4.655B ---- 4.655B 4.498 +1.218 3.280 1675 ---- 4.422B ---- 4.422B 4.268 +1.199 3.069 1700 ---- 4.193B ---- 4.193B 4.042 +1.179 2.863 22 1725 ---- 3.968B ---- 3.968B 3.819 +1.155 2.664 1730 ---- 3.644B ---- 3.644B 3.775 +1.150 2.625 1735 ---- 3.600B ---- 3.600B 3.732 +1.146 2.586 1740 ---- 3.558B ---- 3.388B 3.688 +1.140 2.548 1745 ---- 3.453B ---- 3.413B 3.645 +1.135 2.510 1750 ---- 3.747B ---- 3.747B 3.602 +1.130 2.472 3 1 1755 ---- 3.490B ---- 3.415B 3.559 +1.124 2.435 1760 ---- 3.473B ---- 3.410B 3.516 +1.118 2.398 1765 ---- 3.456B ---- 3.367B 3.473 +1.112 2.361 1770 ---- 3.477B ---- 3.325B 3.431 +1.107 2.324 1775 ---- 3.532B ---- 3.532B 3.389 +1.101 2.288 1780 ---- 3.412B ---- 3.223B 3.347 +1.094 2.253 1785 ---- 3.370B ---- 3.181B 3.305 +1.088 2.217 1790 ---- 3.327B ---- 3.136B 3.264 +1.082 2.182 1795 ---- 3.285B ---- 3.095B 3.222 +1.075 2.147 1800 ---- 3.321B ---- 3.321B 3.181 +1.068 2.113 3 1805 ---- 3.202B ---- 3.024B 3.141 +1.062 2.079 1810 ---- 3.161B ---- 2.982B 3.100 +1.055 2.045 1815 ---- 3.119B ---- 2.939B 3.060 +1.048 2.012 1820 ---- 3.078B ---- 2.897B 3.020 +1.041 1.979 4 1825 ---- 3.116B ---- 3.116B 2.980 +1.034 1.946 10 1830 ---- 2.997B ---- 2.814B 2.941 +1.027 1.914 1835 ---- 2.957B ---- 2.730B 2.902 +1.020 1.882 4 1840 ---- 2.917B ---- 2.689B 2.863 +1.012 1.851 4 1845 ---- 2.877B ---- 2.649B 2.824 +1.004 1.820 3 1850 ---- 2.916B ---- 2.916B 2.785 +.996 1.789 38 1855 ---- 2.799B ---- 1.843B 2.747 +.988 1.759 2 1860 ---- 2.760B ---- 1.844B 2.710 +.981 1.729 1865 ---- 2.722B ---- 1.812B 2.672 +.973 1.699 1870 ---- 2.684B ---- 1.868B 2.635 +.965 1.670 1875 ---- 2.724B ---- 2.724B 2.598 +.957 1.641 8 1880 ---- 2.608B ---- 2.413B 2.561 +.948 1.613 1885 ---- 2.572B ---- 2.375B 2.525 +.940 1.585 1890 ---- 2.535B ---- 2.337B 2.489 +.932 1.557 1895 ---- 2.498B ---- 2.300B 2.453 +.923 1.530 1900 ---- 2.538B ---- 2.538B 2.418 +.915 1.503 16 1905 ---- 2.426B ---- 1.908B 2.382 +.905 1.477 1910 ---- 2.390B ---- 1.908B 2.348 +.897 1.451 1915 ---- 2.354B ---- 1.877B 2.313 +.888 1.425 1920 ---- 2.318B ---- 1.906B 2.279 +.879 1.400 1925 ---- 2.361B ---- 2.361B 2.245 +.870 1.375 31 1930 ---- 2.249B ---- 1.933B 2.212 +.862 1.350 1935 ---- 2.215B ---- 2.033B 2.178 +.852 1.326 1940 ---- 2.181B ---- 1.935B 2.146 +.844 1.302 1945 ---- 2.147B ---- 1.951B 2.113 +.834 1.279 1950 1.315 2.191B 1.315 1.927A 2.081 +.825 2 1.256 80 1955 ---- 2.080B ---- 1.973B 2.049 +.816 1.233 1960 ---- 2.047B ---- 1.998B 2.018 +.807 1.211 1965 ---- 2.015B ---- 1.998B 1.987 +.798 1.189 1970 ---- 1.988B ---- 1.983B 1.956 +.789 1.167 1975 ---- 2.030B ---- 2.030B 1.925 +.779 1.146 122 1980 ---- 1.997B ---- 1.995B 1.895 +.770 1.125 1985 ---- 1.966B ---- 1.964B 1.865 +.761 1.104 1990 ---- 1.935B ---- 1.933B 1.836 +.752 1.084 1995 ---- 1.905B ---- 1.902B 1.807 +.743 1.064 2000 1.549 1.877B 1.549 1.877B 1.778 +.733 6 1.045 7 521 2005 ---- 1.845B ---- 1.843B 1.750 +.724 1.026 2010 ---- 1.816B ---- 1.813B 1.722 +.715 1.007 2015 ---- 1.787B ---- 1.786B 1.694 +.706 .988 2020 1.733 1.758B 1.733 1.729A 1.667 +.697 4 .970 2025 ---- 1.733B ---- 1.733B 1.640 +.688 .952 2 2030 1.678 1.704B 1.678 1.704B 1.614 +.679 4 .935 2035 ---- 1.677B ---- 1.677B 1.587 +.670 .917 2040 ---- 1.650B ---- 1.650B 1.561 +.660 .901 2045 ---- 1.623B ---- 1.623B 1.536 +.652 .884 2050 ---- 1.598B ---- 1.598B 1.511 +.643 .868 1 35 2055 ---- 1.572B ---- 1.572B 1.486 +.634 .852 2060 ---- 1.545B ---- 1.545B 1.461 +.625 .836 2065 ---- 1.520B ---- 1.520B 1.437 +.616 .821 2070 ---- 1.495B ---- 1.495B 1.413 +.608 .805 2075 ---- 1.470B ---- 1.470B 1.390 +.599 .791 17 2080 ---- 1.446B ---- 1.446B 1.367 +.591 .776 2085 ---- 1.422B ---- 1.422B 1.344 +.582 .762 2090 ---- 1.398B ---- 1.398B 1.322 +.574 .748 2095 ---- 1.375B ---- 1.375B 1.299 +.565 .734 2100 1.102 1.352B 1.102 1.352B 1.278 +.557 106 .721 1 28 2105 ---- 1.329B ---- 1.329B 1.256 +.549 .707 2110 ---- 1.307B ---- 1.307B 1.235 +.541 .694 2115 ---- 1.285B ---- 1.285B 1.214 +.532 .682 2120 ---- 1.264B ---- 1.264B 1.194 +.525 .669 2125 ---- 1.242B ---- 1.242B 1.174 +.517 .657 5 18 2130 ---- 1.221B ---- 1.221B 1.154 +.509 .645 2135 ---- 1.203B ---- 1.203B 1.134 +.501 .633 5 5 2140 ---- 1.182B ---- 1.182B 1.115 +.493 .622 5 5 2145 ---- 1.162B ---- 1.162B 1.096 +.486 .610 2150 1.080 1.143B 1.080 1.074A 1.078 +.479 1 .599 1 545 2155 ---- 1.123B ---- 1.123B 1.060 +.472 .588 2160 1.089 1.104B 1.089 1.082A 1.042 +.464 13 .578 2165 ---- 1.086B ---- 1.086B 1.024 +.457 .567 2170 ---- 1.067B ---- 1.067B 1.007 +.450 .557 2175 ---- 1.049B ---- 1.049B .990 +.443 .547 5 38 2180 ---- 1.031B ---- 1.031B .973 +.436 .537 2185 ---- 1.014B ---- 1.014B .956 +.428 .528 2200 ---- .963B ---- .963B .909 +.409 31 .500 5 173 2225 ---- .884B ---- .884B .834 +.377 .457 29 2250 ---- .812B ---- .812B .767 +.348 .419 15 2275 ---- .746B ---- .746B .705 +.321 .384 2300 .547 .685B .547 .685B .649 +.296 5 .353 1 93 2325 .593 .631B .593 .598A .597 +.272 7 .325 2 10 2350 ---- .581B ---- .581B .551 +.251 .300 2 8 2375 .318 .535B .318 .535B .509 +.232 4 .277 7 2400 .302 .494B .302 .294A .470 +.214 1 .256 98 2425 .280 .456B .280 .456B .436 +.199 10 .237 2 2450 ---- .423B ---- .423B .404 +.183 .221 4 500 2475 ---- .391B ---- .391B .375 +.170 .205 5 2500 .293 .363B .293 .287A .349 +.158 6 .191 1 428 2525 .204 .337B .204 .337B .325 +.146 1 .179 9 2550 ---- .313B ---- .313B .304 +.137 3 .167 1 7 2575 .299 .299 .299 .289A .284 +.127 1 .157 2600 .192 .279 .192 .270A .265 +.118 2 .147 12 2625 ---- .254B ---- .254B .248 +.109 .139 12 2650 .202 .238B .202 .238B .233 +.102 4 .131 18 2675 .226 .226 .226 .222A .219 +.096 1 .123 15 2700 ---- .209B ---- .209B .206 +.090 11 .116 1 8 2725 ---- .196B ---- .196B .194 +.084 .110 3 2750 ---- .184B ---- .184B .182 +.078 .104 6 2775 ---- .173B ---- .173B .172 +.073 .099 1 2800 ---- .162B ---- .162B .163 +.069 .094 2 17 2825 ---- .153B ---- .153B .154 +.065 .089 2850 ---- .144B ---- .144B .146 +.061 .085 1 2875 ---- .136B ---- .136B .138 +.058 .080 1 2900 ---- .128B ---- .128B .131 +.054 3 .077 61 2925 ---- .122B ---- .122B .125 +.052 .073 4 2950 ---- .116B ---- .116B .119 +.049 .070 9 2975 ---- .110B ---- .110B .113 +.047 .066 3000 .065 .104B .065 .104B .108 +.045 3 .063 2 31 3025 ---- .099B ---- .099B .103 +.042 .061 3 3050 ---- .095B ---- .095B .098 +.040 .058 1 3075 ---- .090B ---- .090B .094 +.039 .055 14 3100 ---- .086B ---- .086B .090 +.037 .053 24 3125 ---- .081B ---- .081B .086 +.035 .051 11 3200 ---- .071B ---- .071B .076 +.031 .045 46 3400 ---- .052B ---- .052B .057 +.023 .034 27 3500 ---- .045B ---- .045B .050 +.020 .030 82 3600 ---- .039B ---- .039B .045 +.019 .026 2 3800 ---- .031B ---- .031B .036 +.015 .021 19 4000 ---- .025B ---- .025B .030 +.012 .018 33 4500 ---- .016B ---- .016B .021 +.008 .013 5000 .017 .017 .017 .017 .015 +.005 5 .010 5500 ---- ---- ---- ---- .012 +.003 .009 55 6000 ---- ---- ---- ---- .010 +.003 .007 6500 ---- ---- ---- ---- .009 +.002 .007 1 2 7000 ---- ---- ---- ---- .009 +.003 .006 20 775 ---- ---- ---- ---- 13.150 +1.322 11.828 800 ---- ---- ---- ---- 12.900 +1.322 11.578 825 ---- ---- ---- ---- 12.650 +1.322 11.328 850 ---- ---- ---- ---- 12.400 +1.322 11.078 875 ---- ---- ---- ---- 12.150 +1.322 10.828 900 ---- ---- ---- ---- 11.900 +1.322 10.578 925 ---- ---- ---- ---- 11.650 +1.322 10.328 950 ---- ---- ---- ---- 11.400 +1.322 10.078 975 ---- ---- ---- ---- 11.150 +1.322 9.828 SO MAR23 Silver Option CALL 1000 ---- 10.716B ---- 10.716B 10.900 +1.322 9.578 10000 ---- ---- ---- ---- .008 +.002 .006 200 1025 ---- 10.487B ---- 10.487B 10.650 +1.322 9.328 1050 ---- 10.216B ---- 10.216B 10.400 +1.322 9.078 1075 ---- 9.987B ---- 9.987B 10.150 +1.322 8.828 1100 ---- 9.717B ---- 9.717B 9.900 +1.322 8.578 1125 ---- 9.488B ---- 9.488B 9.650 +1.322 8.328 1150 ---- 9.218B ---- 9.218B 9.400 +1.322 8.078 1175 ---- 8.989B ---- 8.989B 9.150 +1.321 7.829 1200 ---- 8.719B ---- 8.719B 8.900 +1.320 7.580 1225 ---- 8.490B ---- 8.490B 8.650 +1.317 7.333 1 1250 ---- 8.220B ---- 8.220B 8.401 +1.315 7.086 1 1275 ---- 7.991B ---- 7.991B 8.153 +1.313 6.840 1300 ---- 7.760B ---- 7.760B 7.905 +1.310 6.595 1325 ---- 7.495B ---- 7.495B 7.658 +1.307 6.351 1350 ---- 7.224B ---- 7.224B 7.412 +1.303 6.109 1 1375 ---- 7.001B ---- 7.001B 7.166 +1.299 5.867 2 1400 ---- 6.732B ---- 6.732B 6.922 +1.294 5.628 1425 ---- 6.511B ---- 6.511B 6.679 +1.290 5.389 1450 ---- 6.247B ---- 6.247B 6.436 +1.283 5.153 1475 ---- 5.954B ---- 5.954B 6.196 +1.277 4.919 4 1500 ---- 5.849B ---- 5.849B 5.956 +1.268 4.688 4 1525 ---- 5.876B ---- 5.872B 5.718 +1.258 4.460 2 1550 ---- 5.640B ---- 5.640B 5.483 +1.248 4.235 2 1575 ---- 5.405B ---- 5.405B 5.249 +1.236 4.013 4 1600 3.895 5.171B 3.895 5.171B 5.018 +1.222 1 3.796 1 5 1625 ---- 4.942B ---- 4.942B 4.790 +1.206 3.584 4 1650 ---- 4.715B ---- 4.715B 4.565 +1.188 3.377 6 1675 ---- 4.491B ---- 4.491B 4.344 +1.168 3.176 14 1700 ---- 4.271B ---- 4.270B 4.127 +1.146 2.981 23 1725 ---- 4.056B ---- 4.055B 3.915 +1.122 2.793 5 1750 ---- 3.846B ---- 3.846B 3.708 +1.096 2.612 5 1775 ---- 3.640B ---- 3.640B 3.506 +1.068 2.438 4 1800 ---- 3.439B ---- 3.439B 3.310 +1.037 2.273 230 1825 ---- 3.244B ---- 3.244B 3.120 +1.004 2.116 1850 ---- 3.056B ---- 3.056B 2.937 +.970 1.967 22 1875 ---- 2.874B ---- 2.874B 2.761 +.935 1.826 178 1900 ---- 2.699B ---- 2.699B 2.592 +.898 1 1.694 146 1925 ---- 2.530B ---- 2.530B 2.430 +.860 1.570 45 1950 2.280 2.370B 2.280 2.370B 2.276 +.821 5 1.455 798 1975 ---- 2.217B ---- 2.217B 2.129 +.782 1.347 119 2000 1.275 2.072B 1.275 2.072B 1.989 +.742 16 1.247 51 807 2025 ---- 1.934B ---- 1.934B 1.857 +.703 1.154 2 2050 1.550 1.805B 1.550 1.804B 1.733 +.665 6 1.068 217 2075 ---- 1.682B ---- 1.682B 1.616 +.627 .989 16 2100 ---- 1.567B ---- 1.567B 1.506 +.590 31 .916 509 1096 2125 ---- 1.460B ---- 1.460B 1.403 +.555 .848 45 2150 .799 1.360B .799 1.360B 1.307 +.521 6 .786 1 12 2175 ---- 1.267B ---- 1.267B 1.218 +.489 .729 152 2200 .900 1.190 .900 1.165A 1.135 +.458 402 .677 1 827 2225 ---- 1.100B ---- 1.100B 1.059 +.429 .630 6 2250 ---- 1.026B ---- 1.026B .988 +.402 3 .586 1 1084 2275 .949 .957B .949 .944A .923 +.376 1 .547 202 2300 .572 .915 .572 .894A .863 +.352 30 .511 203 541 2325 .697 .834B .697 .681A .807 +.329 2 .478 92 2350 ---- .780B ---- .780B .756 +.308 .448 35 2375 .598 .729B .598 .729B .708 +.288 1 .420 6 2400 .580 .683B .566 .683B .665 +.270 68 .395 5 356 2425 ---- .640B ---- .640B .625 +.253 .372 3 2450 .545 .600B .545 .600B .587 +.237 1 .350 9 2475 ---- .564B ---- .564B .552 +.223 .329 100 2500 .300 .530B .299 .530B .520 +.210 635 .310 517 2087 2525 ---- .499B ---- .499B .490 +.197 .293 19 2550 ---- .470B ---- .470B .462 +.185 3 .277 2 1114 2575 .293 .443B .293 .443B .437 +.175 2 .262 4 2600 .278 .418B .278 .418B .413 +.165 9 .248 201 240 2625 .261 .395B .261 .395B .391 +.155 2 .236 2 2650 .246 .373B .246 .373B .370 +.146 2 .224 132 2675 ---- .353B ---- .353B .351 +.138 .213 7 2700 .314 .334B .314 .334B .333 +.130 12 .203 97 2725 ---- .317B ---- .317B .316 +.123 .193 1 2750 ---- .300B ---- .300B .300 +.116 .184 55 2775 .283 .285B .283 .285B .285 +.109 11 .176 8 2800 .215 .271B .215 .213A .272 +.104 5 .168 201 327 2825 ---- .258B ---- .258B .259 +.099 .160 45 2850 .235 .245B .234 .227A .247 +.094 6 .153 150 2875 ---- .234B ---- .234B .236 +.089 .147 9 2900 .221 .222B .221 .222B .226 +.085 11 .141 27 2925 ---- .212B ---- .212B .216 +.081 .135 100 2950 ---- .202B ---- .202B .206 +.077 .129 29 2975 ---- .193B ---- .193B .197 +.073 .124 1 3000 .185 .185 .177 .181B .189 +.070 461 .119 3 1798 3025 ---- .176B ---- .176B .181 +.067 .114 5 3050 ---- .168B ---- .168B .173 +.064 .109 3075 ---- .161B ---- .161B .166 +.061 .105 3100 .154 .154 .154 .154 .159 +.058 13 .101 8 27 3125 ---- .148B ---- .148B .152 +.055 1 .097 9 3150 ---- .142B ---- .142B .146 +.053 .093 9 3175 ---- .136B ---- .136B .140 +.050 .090 1 3200 ---- .131B ---- .131B .135 +.048 .087 33 3225 .124 .126B .124 .126B .130 +.046 1 .084 3250 .119 .121B .119 .121B .125 +.044 1 .081 1 3275 ---- .116B ---- .116B .121 +.043 .078 3300 ---- .112B ---- .112B .117 +.041 .076 14 3325 ---- .108B ---- .108B .113 +.040 .073 3350 ---- .104B ---- .104B .109 +.038 .071 1093 3375 ---- .100B ---- .100B .105 +.036 .069 1 3400 ---- .097B ---- .097B .102 +.036 .066 101 3425 ---- .093B ---- .093B .098 +.034 .064 1 3450 ---- .090B ---- .090B .095 +.033 .062 278 3475 ---- .087B ---- .087B .092 +.032 .060 3500 ---- .084B ---- .084B .090 +.031 .059 29 3525 ---- .082B ---- .082B .087 +.030 .057 3550 ---- .079B ---- .079B .084 +.029 .055 3575 ---- .076B ---- .076B .082 +.028 .054 3600 ---- .074B ---- .074B .080 +.028 .052 141 3625 ---- .072B ---- .072B .077 +.026 .051 3650 .070 .070 .070 .070 .075 +.026 5 .049 3675 ---- .068B ---- .068B .073 +.025 .048 3700 ---- .066B ---- .066B .071 +.025 .046 2 3725 ---- .064B ---- .064B .069 +.024 .045 1 4000 ---- .047B ---- .047B .053 +.019 2 .034 687 4500 ---- .030B ---- .030B .036 +.013 .023 1 48 5000 ---- .021B ---- .021B .026 +.009 .017 794 6000 ---- ---- ---- ---- .017 +.005 .012 126 7500 ---- ---- ---- ---- .011 +.003 .008 13 204 775 ---- 12.983B ---- 12.983B 13.150 +1.322 11.828 800 ---- 12.713B ---- 12.713B 12.900 +1.322 11.578 825 ---- 12.484B ---- 12.484B 12.650 +1.322 11.328 850 ---- 12.214B ---- 12.214B 12.400 +1.322 11.078 875 ---- 11.985B ---- 11.985B 12.150 +1.322 10.828 900 ---- 11.714B ---- 11.714B 11.900 +1.322 10.578 925 ---- 11.485B ---- 11.485B 11.650 +1.322 10.328 950 ---- 11.215B ---- 11.215B 11.400 +1.322 10.078 975 ---- 10.986B ---- 10.986B 11.150 +1.322 9.828 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 10.998 +1.323 9.675 1025 ---- ---- ---- ---- 10.748 +1.323 9.425 1050 ---- ---- ---- ---- 10.498 +1.323 9.175 1075 ---- ---- ---- ---- 10.248 +1.323 8.925 1100 ---- ---- ---- ---- 9.998 +1.323 8.675 1125 ---- ---- ---- ---- 9.748 +1.323 8.425 1150 ---- ---- ---- ---- 9.498 +1.322 8.176 1175 ---- ---- ---- ---- 9.248 +1.320 7.928 1200 ---- ---- ---- ---- 8.998 +1.316 7.682 1225 ---- ---- ---- ---- 8.750 +1.314 7.436 1250 ---- ---- ---- ---- 8.502 +1.311 7.191 1275 ---- ---- ---- ---- 8.255 +1.308 6.947 4 1300 ---- ---- ---- ---- 8.009 +1.304 6.705 1325 ---- ---- ---- ---- 7.764 +1.300 6.464 1350 ---- ---- ---- ---- 7.520 +1.296 6.224 1 1375 ---- ---- ---- ---- 7.278 +1.291 5.987 1400 ---- 6.271B ---- 6.271B 7.036 +1.285 5.751 1425 ---- 6.367B ---- 6.366B 6.796 +1.279 5.517 1450 ---- 6.492B ---- 6.492B 6.558 +1.272 5.286 1475 ---- 6.469B ---- 6.468B 6.321 +1.263 5.058 1500 ---- 6.233B ---- 6.231B 6.087 +1.254 4.833 1525 ---- 5.999B ---- 5.999B 5.855 +1.244 4.611 1550 ---- 5.768B ---- 5.768B 5.625 +1.232 4.393 1575 ---- 5.539B ---- 5.539B 5.398 +1.219 4.179 1600 ---- 5.313B ---- 5.313B 5.174 +1.205 3.969 1625 ---- 5.090B ---- 5.090B 4.954 +1.189 3.765 1650 ---- 4.870B ---- 4.868B 4.737 +1.171 3.566 1675 ---- 4.655B ---- 4.655B 4.525 +1.152 3.373 1700 ---- 4.444B ---- 4.442B 4.316 +1.130 2 3.186 1725 ---- 4.237B ---- 4.237B 4.113 +1.108 3.005 1750 ---- 4.034B ---- 4.032B 3.915 +1.083 2.832 1775 ---- 3.837B ---- 3.836B 3.721 +1.056 2.665 1800 ---- 3.645B ---- 3.645B 3.534 +1.029 2.505 1825 ---- 3.459B ---- 3.458B 3.352 +.999 2.353 1850 ---- 3.278B ---- 3.278B 3.177 +.969 2.208 1875 ---- 3.104B ---- 3.104B 3.007 +.937 2.070 1900 ---- 2.936B ---- 2.934B 2.844 +.904 1.940 1925 ---- 2.774B ---- 2.774B 2.687 +.870 1.817 1950 ---- 2.619B ---- 2.619B 2.537 +.835 1.702 1975 ---- 2.473B ---- 2.471B 2.393 +.800 1.593 2000 ---- 2.331B ---- 2.330B 2.256 +.765 20 1.491 50 2025 ---- 2.195B ---- 2.195B 2.126 +.730 1.396 51 2050 1.893 2.068B 1.893 1.879A 2.002 +.695 1 1.307 2075 ---- 1.948B ---- 1.948B 1.885 +.661 1.224 2100 1.360 1.835B 1.360 1.309A 1.775 +.627 50 1.148 50 2125 ---- 1.730B ---- 1.730B 1.671 +.595 1.076 2150 ---- 1.628B ---- 1.628B 1.573 +.563 1.010 2175 ---- 1.532B ---- 1.532B 1.481 +.533 .948 2200 1.089 1.442B 1.089 1.085A 1.396 +.505 1 .891 1 2 2225 ---- 1.358B ---- 1.358B 1.315 +.477 .838 2250 ---- 1.280B ---- 1.280B 1.240 +.451 .789 1 2275 ---- 1.207B ---- 1.207B 1.169 +.426 .743 10 2300 ---- 1.138B ---- 1.138B 1.104 +.404 .700 2325 ---- 1.074B ---- 1.074B 1.042 +.381 .661 1 2350 ---- 1.014B ---- 1.014B .985 +.361 .624 2375 ---- .957B ---- .957B .932 +.342 .590 2400 .650 .905B .650 .688A .882 +.323 111 .559 1 53 2425 ---- .856B ---- .856B .836 +.306 .530 2450 ---- .810B ---- .810B .792 +.289 .503 2475 ---- .768B ---- .768B .752 +.274 .478 2500 ---- .728B ---- .728B .714 +.259 .455 62 2525 ---- .690B ---- .690B .678 +.244 .434 2550 ---- .655B ---- .655B .645 +.231 .414 2575 ---- .622B ---- .622B .614 +.219 .395 2600 ---- .592B ---- .592B .585 +.208 .377 24 2625 ---- .563B ---- .563B .558 +.198 .360 2650 ---- .536B ---- .536B .533 +.188 .345 2675 ---- .511B ---- .511B .509 +.179 1 .330 133 2700 ---- .487B ---- .487B .486 +.170 .316 6 2725 ---- .466B ---- .466B .465 +.162 .303 2750 ---- .444B ---- .444B .445 +.155 .290 2775 ---- .425B ---- .425B .426 +.148 .278 2800 ---- .407B ---- .407B .408 +.141 .267 5 2825 ---- .390B ---- .390B .391 +.135 .256 2850 ---- .373B ---- .373B .375 +.129 .246 2875 ---- .358B ---- .358B .360 +.123 .237 1 2900 ---- .343B ---- .343B .346 +.118 .228 1 2925 ---- .329B ---- .329B .332 +.113 1 .219 130 2950 ---- .316B ---- .316B .320 +.109 .211 2975 ---- .303B ---- .303B .307 +.104 .203 3000 ---- .291B ---- .291B .296 +.100 40 .196 500 3025 ---- .280B ---- .280B .285 +.096 .189 3050 ---- .270B ---- .270B .274 +.092 .182 3075 ---- .260B ---- .260B .264 +.088 .176 3100 ---- .250B ---- .250B .255 +.085 .170 3125 ---- .241B ---- .241B .246 +.082 .164 3500 ---- .145B ---- .145B .150 +.048 .102 1 4000 ---- .083B ---- .083B .089 +.028 .061 500 5000 ---- .037B ---- .037B .043 +.014 .029 15 850 ---- ---- ---- ---- 12.498 +1.323 11.175 875 ---- ---- ---- ---- 12.248 +1.323 10.925 900 ---- ---- ---- ---- 11.998 +1.323 10.675 925 ---- ---- ---- ---- 11.748 +1.323 10.425 950 ---- ---- ---- ---- 11.498 +1.323 10.175 975 ---- ---- ---- ---- 11.248 +1.323 9.925 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 10.998 +1.323 9.675 10000 ---- ---- ---- ---- .012 +.003 .009 23 1025 ---- ---- ---- ---- 10.748 +1.323 9.425 1050 ---- ---- ---- ---- 10.498 +1.323 9.175 1075 ---- ---- ---- ---- 10.248 +1.323 8.925 1100 ---- ---- ---- ---- 9.998 +1.323 8.675 1125 ---- ---- ---- ---- 9.748 +1.322 8.426 1150 ---- ---- ---- ---- 9.498 +1.319 8.179 1175 ---- ---- ---- ---- 9.248 +1.316 7.932 1200 ---- ---- ---- ---- 9.000 +1.313 7.687 1225 ---- ---- ---- ---- 8.753 +1.310 7.443 1250 ---- ---- ---- ---- 8.506 +1.306 7.200 1275 ---- ---- ---- ---- 8.261 +1.302 6.959 4 1300 ---- ---- ---- ---- 8.017 +1.298 6.719 1 1325 ---- 7.058B ---- ---- 7.774 +1.293 6.481 1 1350 ---- 7.210B ---- 7.093B 7.532 +1.288 6.244 1 1375 ---- 6.823B ---- 6.823B 7.292 +1.282 6.010 2 1400 ---- 6.832B ---- 6.832B 7.054 +1.276 5.778 1425 ---- 6.902B ---- 6.902B 6.818 +1.269 5.549 1450 ---- 6.728B ---- 6.728B 6.583 +1.260 5.323 1475 ---- 6.494B ---- 6.494B 6.351 +1.251 5.100 1500 ---- 6.262B ---- 6.262B 6.121 +1.241 4.880 2 1525 ---- 6.033B ---- 6.033B 5.894 +1.230 4.664 8 1550 ---- 5.806B ---- 5.806B 5.669 +1.217 4.452 4 1575 ---- 5.582B ---- 5.582B 5.448 +1.204 4.244 2 1600 ---- 5.362B ---- 5.362B 5.230 +1.188 2 4.042 6 1625 ---- 5.144B ---- 5.144B 5.016 +1.172 3.844 1650 ---- 4.931B ---- 4.931B 4.806 +1.154 3.652 1675 ---- 4.722B ---- 4.722B 4.599 +1.134 3.465 1700 ---- 4.517B ---- 4.517B 4.397 +1.113 3.284 2 1725 ---- 4.317B ---- 4.317B 4.200 +1.090 3.110 1750 ---- 4.121B ---- 4.121B 4.008 +1.066 2.942 1775 ---- 3.930B ---- 3.930B 3.821 +1.040 2.781 1800 ---- 3.745B ---- 3.745B 3.640 +1.013 2.627 2 1825 ---- 3.565B ---- 3.565B 3.464 +.984 2.480 29 1850 ---- 3.391B ---- 3.391B 3.294 +.955 2.339 1 1875 ---- 3.223B ---- 3.223B 3.130 +.924 2.206 1900 ---- 3.061B ---- 3.061B 2.972 +.892 2.080 1 1925 ---- 2.905B ---- 2.905B 2.821 +.861 1.960 1950 ---- 2.756B ---- 2.756B 2.676 +.829 1.847 1 1975 ---- 2.612B ---- 2.612B 2.537 +.797 1.740 2000 2.150 2.478B 2.150 2.478B 2.405 +.766 1 1.639 10 155 2025 ---- 2.345B ---- 2.345B 2.279 +.734 1.545 2050 ---- 2.221B ---- 2.221B 2.159 +.703 1.456 1 2075 ---- 2.102B ---- 2.102B 2.045 +.671 1.374 2 2100 1.900 1.990B 1.900 1.891A 1.937 +.641 10 1.296 10 2125 ---- 1.884B ---- 1.884B 1.835 +.611 1.224 1 2150 ---- 1.783B ---- 1.783B 1.738 +.581 1.157 10 2175 ---- 1.689B ---- 1.689B 1.647 +.553 1.094 2200 ---- 1.607B ---- 1.607B 1.561 +.526 1.035 10 2225 ---- 1.524B ---- 1.524B 1.480 +.500 .980 20 2250 ---- 1.445B ---- 1.445B 1.404 +.475 .929 2 2275 ---- 1.370B ---- 1.370B 1.333 +.452 .881 2300 ---- 1.301B ---- 1.301B 1.266 +.430 .836 152 2325 ---- 1.235B ---- 1.235B 1.203 +.409 .794 2350 ---- 1.173B ---- 1.173B 1.143 +.388 .755 2375 ---- 1.115B ---- 1.115B 1.088 +.369 .719 9 2400 ---- 1.060B ---- 1.060B 1.036 +.351 .685 11 2425 ---- 1.009B ---- 1.009B .987 +.334 .653 5 2450 ---- .960B ---- .960B .941 +.318 .623 3 2475 ---- .915B ---- .915B .898 +.303 .595 2500 ---- .872B ---- .872B .857 +.289 .568 1 483 2525 ---- .831B ---- .831B .819 +.275 .544 2550 ---- .794B ---- .794B .783 +.263 .520 1 4 2575 ---- .758B ---- .758B .749 +.250 .499 5 2600 ---- .725B ---- .725B .717 +.239 .478 1 13 2625 ---- .694B ---- .694B .687 +.228 .459 5 2650 .610 .664B .610 .664B .659 +.219 1 .440 6 2675 .464 .636B .464 .636B .632 +.209 5 .423 6 2700 .443 .609B .441 .609B .606 +.200 4 .406 201 2725 ---- .584B ---- .584B .582 +.191 .391 2750 ---- .562B ---- .562B .559 +.183 .376 225 2775 ---- .539B ---- .539B .537 +.175 .362 2800 ---- .518B ---- .518B .517 +.168 1 .349 17 2825 ---- .498B ---- .498B .497 +.161 .336 2850 ---- .480B ---- .480B .479 +.155 .324 17 2875 ---- .462B ---- .462B .461 +.148 .313 2900 ---- .444B ---- .444B .444 +.142 .302 2925 ---- .428B ---- .428B .428 +.136 .292 1 2950 ---- .412B ---- .412B .413 +.131 .282 1 2975 ---- .398B ---- .398B .399 +.127 .272 1 3 3000 .312 .383B .312 .383B .385 +.122 2 .263 416 3025 ---- .370B ---- .370B .372 +.117 .255 3050 ---- .357B ---- .357B .360 +.113 .247 1 3075 ---- .345B ---- .345B .348 +.109 .239 3100 ---- .333B ---- .333B .337 +.106 .231 3125 ---- .322B ---- .322B .326 +.102 .224 3150 ---- .311B ---- .311B .316 +.099 .217 3175 ---- .301B ---- .301B .306 +.095 .211 3200 ---- .291B ---- .291B .297 +.093 1 .204 3225 ---- .282B ---- .282B .288 +.090 .198 3250 ---- .273B ---- .273B .279 +.087 .192 3275 ---- .264B ---- .264B .271 +.084 .187 2 3300 ---- .256B ---- .256B .263 +.081 .182 400 3325 ---- .249B ---- .249B .255 +.079 .176 3350 ---- .241B ---- .241B .248 +.077 .171 3375 ---- .234B ---- .234B .241 +.074 .167 2 3400 ---- .227B ---- .227B .234 +.072 .162 5 3500 ---- .202B ---- .202B .209 +.063 .146 502 4000 ---- .120B ---- .120B .128 +.037 .091 1 11 5000 ---- .055B ---- .055B .062 +.018 .044 4 6000 ---- .029B ---- .029B .036 +.011 .025 7000 ---- ---- ---- ---- .024 +.008 .016 800 ---- ---- ---- ---- 12.998 +1.323 11.675 8000 ---- ---- ---- ---- .017 +.005 .012 825 ---- ---- ---- ---- 12.748 +1.323 11.425 850 ---- ---- ---- ---- 12.498 +1.323 11.175 875 ---- ---- ---- ---- 12.248 +1.323 10.925 900 ---- ---- ---- ---- 11.998 +1.323 10.675 9000 ---- ---- ---- ---- .014 +.004 .010 925 ---- ---- ---- ---- 11.748 +1.323 10.425 950 ---- ---- ---- ---- 11.498 +1.323 10.175 975 ---- ---- ---- ---- 11.248 +1.323 9.925 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.127 +1.314 9.813 10000 ---- ---- ---- ---- .024 +.006 .018 1025 ---- ---- ---- ---- 10.877 +1.314 9.563 1050 ---- ---- ---- ---- 10.627 +1.314 9.313 1075 ---- ---- ---- ---- 10.377 +1.313 9.064 1100 ---- ---- ---- ---- 10.127 +1.311 8.816 1125 ---- ---- ---- ---- 9.877 +1.308 8.569 1150 ---- ---- ---- ---- 9.628 +1.303 8.325 1175 ---- ---- ---- ---- 9.381 +1.300 8.081 1200 ---- ---- ---- ---- 9.135 +1.296 7.839 1225 ---- ---- ---- ---- 8.890 +1.291 7.599 1250 ---- ---- ---- ---- 8.647 +1.286 7.361 1275 ---- ---- ---- ---- 8.405 +1.280 7.125 1300 ---- 7.417B ---- 7.416B 8.166 +1.275 6.891 1325 ---- 7.580B ---- 7.580B 7.927 +1.268 6.659 1350 ---- 7.696B ---- 7.696B 7.691 +1.261 6.430 1375 ---- 7.598B ---- 7.598B 7.457 +1.253 6.204 1400 ---- 7.365B ---- 7.364B 7.225 +1.245 5.980 1425 ---- 7.133B ---- 7.133B 6.996 +1.237 5.759 1450 ---- 6.904B ---- 6.904B 6.769 +1.227 5.542 1475 ---- 6.678B ---- 6.678B 6.545 +1.217 5.328 1500 ---- 6.454B ---- 6.454B 6.323 +1.205 5.118 1525 ---- 6.235B ---- 6.235B 6.105 +1.193 4.912 1550 ---- 6.017B ---- 6.017B 5.890 +1.180 4.710 1575 ---- 5.803B ---- 5.803B 5.679 +1.166 4.513 1600 ---- 5.592B ---- 5.592B 5.471 +1.150 4.321 1625 ---- 5.385B ---- 5.384B 5.267 +1.133 4.134 1650 ---- 5.182B ---- 5.182B 5.067 +1.115 3.952 1 1675 ---- 4.983B ---- 4.982B 4.872 +1.097 3.775 1700 ---- 4.789B ---- 4.789B 4.681 +1.077 3.604 1725 ---- 4.599B ---- 4.597B 4.494 +1.055 3.439 1750 ---- 4.413B ---- 4.413B 4.313 +1.033 3.280 1775 ---- 4.233B ---- 4.233B 4.136 +1.009 3.127 1800 ---- 4.057B ---- 4.057B 3.964 +.985 2.979 1825 ---- 3.887B ---- 3.887B 3.798 +.960 2.838 1850 ---- 3.722B ---- 3.722B 3.637 +.934 2.703 25 1875 ---- 3.563B ---- 3.563B 3.482 +.909 2.573 2 1900 ---- 3.409B ---- 3.409B 3.332 +.882 2.450 1925 ---- 3.261B ---- 3.261B 3.188 +.856 2.332 1950 ---- 3.118B ---- 3.118B 3.049 +.829 2.220 1 1975 ---- 2.982B ---- 2.982B 2.916 +.803 2.113 10 10 2000 ---- 2.851B ---- 2.851B 2.789 +.777 2.012 8 2025 ---- 2.725B ---- 2.725B 2.667 +.751 1.916 2050 ---- 2.605B ---- 2.605B 2.550 +.724 1.826 2075 ---- 2.491B ---- 2.491B 2.439 +.699 1.740 5 2100 ---- 2.381B ---- 2.381B 2.332 +.673 1.659 106 2125 ---- 2.277B ---- 2.277B 2.231 +.648 1.583 2150 ---- 2.178B ---- 2.178B 2.135 +.624 1.511 2175 ---- 2.083B ---- 2.083B 2.043 +.600 1.443 2200 ---- 1.993B ---- 1.993B 1.956 +.577 1.379 205 2225 ---- 1.908B ---- 1.908B 1.873 +.554 1.319 2250 ---- 1.826B ---- 1.826B 1.794 +.532 1.262 2275 ---- 1.749B ---- 1.749B 1.719 +.511 1.208 5 2300 ---- 1.676B ---- 1.676B 1.649 +.491 1.158 45 2325 ---- 1.607B ---- 1.607B 1.581 +.470 1.111 2350 ---- 1.541B ---- 1.541B 1.518 +.452 1.066 2 2375 ---- 1.479B ---- 1.479B 1.457 +.434 1.023 2400 ---- 1.419B ---- 1.419B 1.400 +.417 4 .983 1 68 2425 ---- 1.363B ---- 1.363B 1.345 +.399 .946 2450 ---- 1.310B ---- 1.310B 1.294 +.384 .910 2475 ---- 1.259B ---- 1.259B 1.245 +.369 .876 13 2500 1.215 1.215 1.215 1.215 1.198 +.354 31 .844 150 689 2525 ---- 1.166B ---- 1.166B 1.154 +.341 .813 42 2550 ---- 1.122B ---- 1.122B 1.112 +.328 .784 1 2575 ---- 1.081B ---- 1.081B 1.072 +.315 .757 2600 ---- 1.045B ---- 1.045B 1.034 +.303 .731 28 2625 ---- 1.009B ---- 1.009B .999 +.292 .707 2650 ---- .974B ---- .974B .964 +.281 .683 4 2675 ---- .940B ---- .940B .932 +.271 .661 2700 ---- .908B ---- .908B .901 +.261 .640 12 2725 ---- .878B ---- .878B .872 +.252 .620 2750 ---- .849B ---- .849B .844 +.244 .600 2775 ---- .821B ---- .821B .817 +.235 .582 2800 ---- .795B ---- .795B .792 +.227 .565 91 2825 ---- .770B ---- .770B .768 +.220 .548 2850 ---- .746B ---- .746B .745 +.213 .532 2875 ---- .723B ---- .723B .723 +.206 .517 2900 ---- .701B ---- .701B .701 +.199 .502 2 2925 ---- .680B ---- .680B .681 +.192 .489 1 2950 ---- .660B ---- .660B .662 +.187 .475 2975 ---- .640B ---- .640B .643 +.181 .462 3000 ---- .622B ---- .622B .625 +.175 17 .450 175 651 3025 ---- .604B ---- .604B .608 +.170 .438 3050 ---- .587B ---- .587B .592 +.165 .427 3075 ---- .571B ---- .571B .576 +.160 .416 2 3100 ---- .555B ---- .555B .560 +.155 .405 15 3125 ---- .540B ---- .540B .546 +.151 .395 100 3150 ---- .525B ---- .525B .532 +.147 .385 3175 ---- .511B ---- .511B .518 +.142 .376 3200 ---- .498B ---- .498B .505 +.139 .366 3 15 3225 ---- .485B ---- .485B .492 +.134 .358 3250 ---- .472B ---- .472B .480 +.131 .349 3275 ---- .460B ---- .460B .468 +.127 .341 3300 ---- .449B ---- .449B .457 +.124 .333 131 3325 ---- .437B ---- .437B .446 +.121 .325 3350 ---- .426B ---- .426B .435 +.117 .318 3375 ---- .416B ---- .416B .425 +.115 .310 3400 ---- .406B ---- .406B .415 +.112 .303 3425 ---- .396B ---- .396B .405 +.108 .297 3450 ---- .386B ---- .386B .396 +.106 .290 3475 ---- .377B ---- .377B .387 +.103 .284 3500 ---- .368B ---- .368B .378 +.100 .278 115 3525 ---- .359B ---- .359B .370 +.098 .272 3550 ---- .351B ---- .351B .362 +.096 .266 3575 ---- .343B ---- .343B .354 +.094 .260 3600 ---- .335B ---- .335B .346 +.091 .255 3625 ---- .327B ---- .327B .339 +.090 .249 3650 ---- .320B ---- .320B .331 +.087 .244 3675 ---- .313B ---- .313B .324 +.085 .239 3700 ---- .306B ---- .306B .318 +.083 .235 3725 ---- .299B ---- .299B .311 +.081 .230 3750 ---- .293B ---- .293B .305 +.080 .225 3775 ---- .287B ---- .287B .298 +.077 .221 3800 ---- .280B ---- .280B .292 +.076 .216 3825 ---- .274B ---- .274B .287 +.075 .212 3850 ---- .269B ---- .269B .281 +.073 .208 3875 ---- .263B ---- .263B .275 +.071 .204 3900 ---- .258B ---- .258B .270 +.070 .200 190 3925 ---- .252B ---- .252B .265 +.069 .196 3950 ---- .247B ---- .247B .260 +.067 .193 3975 ---- .242B ---- .242B .255 +.066 .189 4000 ---- .237B ---- .237B .250 +.064 .186 290 4025 ---- .233B ---- .233B .245 +.063 .182 6 4050 ---- .228B ---- .228B .241 +.062 .179 4075 ---- .224B ---- .224B .236 +.060 .176 1 5000 ---- .120B ---- .120B .130 +.033 .097 25 52 6000 ---- .072B ---- .072B .081 +.022 .059 25 25 7000 ---- .046B ---- .046B .056 +.016 .040 10 10 725 ---- ---- ---- ---- 13.877 +1.314 12.563 750 ---- ---- ---- ---- 13.627 +1.314 12.313 775 ---- ---- ---- ---- 13.377 +1.314 12.063 800 ---- ---- ---- ---- 13.127 +1.314 11.813 8000 ---- .032B ---- .032B .041 +.012 .029 825 ---- ---- ---- ---- 12.877 +1.314 11.563 850 ---- ---- ---- ---- 12.627 +1.314 11.313 875 ---- ---- ---- ---- 12.377 +1.314 11.063 900 ---- ---- ---- ---- 12.127 +1.314 10.813 9000 ---- ---- ---- ---- .031 +.009 .022 925 ---- ---- ---- ---- 11.877 +1.314 10.563 950 ---- ---- ---- ---- 11.627 +1.314 10.313 975 ---- ---- ---- ---- 11.377 +1.314 10.063 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.275 +1.313 9.962 10000 ---- ---- ---- ---- .057 +.016 .041 1025 ---- ---- ---- ---- 11.025 +1.313 9.712 1050 ---- ---- ---- ---- 10.775 +1.313 9.462 1075 ---- ---- ---- ---- 10.525 +1.311 9.214 1100 ---- ---- ---- ---- 10.275 +1.308 8.967 1125 ---- ---- ---- ---- 10.026 +1.304 8.722 1150 ---- ---- ---- ---- 9.778 +1.299 8.479 1175 ---- ---- ---- ---- 9.532 +1.294 8.238 1200 ---- ---- ---- ---- 9.287 +1.289 7.998 1225 ---- ---- ---- ---- 9.044 +1.283 7.761 1250 ---- ---- ---- ---- 8.804 +1.277 7.527 1275 ---- 7.972B ---- 7.966B 8.565 +1.271 7.294 1300 ---- 8.053B ---- 8.053B 8.328 +1.263 7.065 1325 ---- 8.209B ---- 8.209B 8.094 +1.256 6.838 1350 ---- 7.985B ---- 7.983B 7.862 +1.248 6.614 1375 ---- 7.754B ---- 7.754B 7.633 +1.240 6.393 1400 ---- 7.526B ---- 7.526B 7.406 +1.230 6.176 1425 ---- 7.301B ---- 7.301B 7.182 +1.220 5.962 1450 ---- 7.079B ---- 7.077B 6.962 +1.210 5.752 1475 ---- 6.859B ---- 6.859B 6.744 +1.199 5.545 1500 ---- 6.643B ---- 6.642B 6.530 +1.187 5.343 1525 ---- 6.430B ---- 6.430B 6.319 +1.173 5.146 1550 ---- 6.221B ---- 6.221B 6.111 +1.159 4.952 1575 ---- 6.015B ---- 6.015B 5.908 +1.145 4.763 1600 ---- 5.813B ---- 5.812B 5.708 +1.129 4.579 1625 ---- 5.615B ---- 5.613B 5.512 +1.112 4.400 1650 ---- 5.420B ---- 5.420B 5.321 +1.095 4.226 1 1 1675 ---- 5.229B ---- 5.229B 5.134 +1.076 4.058 1700 ---- 5.043B ---- 5.043B 4.951 +1.057 3.894 1 1 1725 ---- 4.861B ---- 4.861B 4.772 +1.036 3.736 2 2 1750 ---- 4.683B ---- 4.683B 4.598 +1.015 3.583 1 1 1775 ---- 4.510B ---- 4.510B 4.429 +.993 3.436 1800 ---- 4.341B ---- 4.341B 4.264 +.970 3.294 1825 ---- 4.178B ---- 4.178B 4.104 +.947 3.157 1850 ---- 4.020B ---- 4.020B 3.948 +.922 3.026 1875 ---- 3.866B ---- 3.866B 3.798 +.898 2.900 1900 ---- 3.718B ---- 3.718B 3.653 +.874 2.779 1925 ---- 3.575B ---- 3.575B 3.513 +.850 2.663 1950 ---- 3.437B ---- 3.437B 3.379 +.827 2.552 1975 ---- 3.305B ---- 3.305B 3.250 +.805 2.445 2000 ---- 3.177B ---- 3.177B 3.127 +.784 2.343 2025 ---- 3.055B ---- 3.055B 3.009 +.763 2.246 2050 ---- 2.937B ---- 2.937B 2.896 +.743 2.153 2075 ---- 2.825B ---- 2.825B 2.787 +.723 2.064 2100 ---- 2.717B ---- 2.717B 2.684 +.704 1.980 2125 ---- 2.614B ---- 2.614B 2.584 +.684 1.900 2150 ---- 2.515B ---- 2.515B 2.489 +.665 1.824 2175 ---- 2.420B ---- 2.420B 2.398 +.646 1.752 2200 ---- 2.330B ---- 2.330B 2.310 +.626 1.684 2225 ---- 2.244B ---- 2.244B 2.227 +.608 1.619 2250 ---- 2.161B ---- 2.161B 2.146 +.588 1.558 2275 ---- 2.083B ---- 2.083B 2.070 +.569 1.501 2300 ---- 2.007B ---- 2.007B 1.996 +.550 1.446 2325 ---- 1.936B ---- 1.936B 1.926 +.532 1.394 2350 ---- 1.867B ---- 1.867B 1.859 +.514 1.345 2375 ---- 1.802B ---- 1.802B 1.795 +.497 1.298 2400 ---- 1.740B ---- 1.740B 1.734 +.480 1.254 2425 ---- 1.680B ---- 1.680B 1.676 +.463 1.213 2450 ---- 1.623B ---- 1.623B 1.620 +.447 1.173 2475 ---- 1.569B ---- 1.569B 1.567 +.432 1.135 2500 ---- 1.517B ---- 1.517B 1.516 +.417 1.099 2525 ---- 1.468B ---- 1.468B 1.468 +.403 1.065 2550 ---- 1.421B ---- 1.421B 1.422 +.389 1.033 2575 ---- 1.376B ---- 1.376B 1.378 +.377 1.001 2600 ---- 1.332B ---- 1.332B 1.336 +.364 .972 2625 ---- 1.291B ---- 1.291B 1.296 +.353 .943 2650 ---- 1.252B ---- 1.252B 1.258 +.342 .916 2675 ---- 1.214B ---- 1.214B 1.222 +.332 .890 2700 ---- 1.178B ---- 1.178B 1.187 +.322 .865 2725 ---- 1.150B ---- 1.150B 1.154 +.313 .841 2750 ---- 1.117B ---- 1.117B 1.122 +.304 .818 2775 ---- 1.085B ---- 1.085B 1.091 +.295 .796 2800 ---- 1.055B ---- 1.055B 1.062 +.287 .775 2825 ---- 1.025B ---- 1.025B 1.034 +.280 .754 2850 ---- .997B ---- .997B 1.007 +.272 .735 2875 ---- .971B ---- .971B .981 +.265 .716 2900 ---- .945B ---- .945B .956 +.258 .698 2925 ---- .920B ---- .920B .931 +.251 .680 2950 ---- .896B ---- .896B .908 +.245 .663 2975 ---- .873B ---- .873B .886 +.239 .647 3000 ---- .851B ---- .851B .864 +.232 .632 3025 ---- .830B ---- .830B .843 +.226 .617 3050 ---- .810B ---- .810B .823 +.221 .602 3075 ---- .790B ---- .790B .803 +.215 .588 3100 ---- .771B ---- .771B .785 +.210 .575 3125 ---- .753B ---- .753B .766 +.204 .562 3150 ---- .735B ---- .735B .749 +.200 .549 8 8 3500 ---- .541B ---- .541B .556 +.145 .411 4000 ---- .371B ---- .371B .388 +.098 .290 5 5 4500 ---- .268B ---- .268B .287 +.070 .217 5000 .217 .217 .217 .217 .221 +.053 6 .168 6000 ---- .125B ---- .125B .143 +.035 .108 7000 ---- .085B ---- .085B .100 +.025 .075 8000 ---- .060B ---- .060B .076 +.019 .057 825 ---- ---- ---- ---- 13.025 +1.313 11.712 850 ---- ---- ---- ---- 12.775 +1.313 11.462 875 ---- ---- ---- ---- 12.525 +1.313 11.212 900 ---- ---- ---- ---- 12.275 +1.313 10.962 9000 ---- ---- ---- ---- .063 +.016 .047 925 ---- ---- ---- ---- 12.025 +1.313 10.712 950 ---- ---- ---- ---- 11.775 +1.313 10.462 975 ---- ---- ---- ---- 11.525 +1.313 10.212 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.531 +1.330 10.201 10000 ---- ---- ---- ---- .029 -.084 .113 3 3 1025 ---- ---- ---- ---- 11.281 +1.330 9.951 1050 ---- ---- ---- ---- 11.031 +1.330 9.701 1075 ---- ---- ---- ---- 10.781 +1.330 9.451 1100 ---- ---- ---- ---- 10.531 +1.327 9.204 1125 ---- ---- ---- ---- 10.281 +1.321 8.960 1150 ---- ---- ---- ---- 10.031 +1.311 8.720 1175 ---- ---- ---- ---- 9.783 +1.300 8.483 1200 ---- ---- ---- ---- 9.538 +1.288 8.250 1225 ---- ---- ---- ---- 9.296 +1.276 8.020 1250 ---- ---- ---- ---- 9.058 +1.264 7.794 1275 ---- ---- ---- ---- 8.823 +1.252 7.571 1300 ---- ---- ---- ---- 8.591 +1.239 7.352 1325 ---- ---- ---- ---- 8.363 +1.226 7.137 1350 ---- ---- ---- ---- 8.138 +1.214 6.924 1375 ---- ---- ---- ---- 7.916 +1.200 6.716 1400 ---- ---- ---- ---- 7.698 +1.187 6.511 1425 ---- ---- ---- ---- 7.483 +1.173 6.310 1450 ---- ---- ---- ---- 7.272 +1.159 6.113 1475 ---- ---- ---- ---- 7.064 +1.144 5.920 1500 ---- ---- ---- ---- 6.860 +1.130 5.730 1525 ---- ---- ---- ---- 6.660 +1.115 5.545 1550 ---- ---- ---- ---- 6.463 +1.099 5.364 1575 ---- ---- ---- ---- 6.271 +1.084 5.187 1600 ---- ---- ---- ---- 6.082 +1.068 5.014 1625 ---- ---- ---- ---- 5.897 +1.052 4.845 1650 ---- ---- ---- ---- 5.717 +1.036 4.681 1675 ---- ---- ---- ---- 5.540 +1.019 4.521 1700 ---- ---- ---- ---- 5.368 +1.003 4.365 1725 ---- ---- ---- ---- 5.200 +.986 4.214 1750 ---- ---- ---- ---- 5.037 +.970 4.067 1775 ---- ---- ---- ---- 4.878 +.954 3.924 1800 ---- ---- ---- ---- 4.724 +.938 3.786 1825 ---- ---- ---- ---- 4.574 +.921 3.653 1850 ---- ---- ---- ---- 4.429 +.906 3.523 1875 ---- ---- ---- ---- 4.288 +.890 3.398 2 1900 ---- ---- ---- ---- 4.152 +.875 3.277 1 1925 ---- ---- ---- ---- 4.020 +.859 3.161 2 1950 ---- 3.846B ---- ---- 3.892 +.843 3.049 4 1975 ---- ---- ---- ---- 3.769 +.828 2.941 2000 ---- 3.594B ---- ---- 3.649 +.812 2.837 2025 ---- 3.474B ---- ---- 3.534 +.797 2.737 2050 ---- 3.360B ---- ---- 3.422 +.781 2.641 2075 ---- ---- ---- ---- 3.314 +.765 2.549 2100 ---- ---- ---- ---- 3.209 +.748 2.461 2125 ---- ---- ---- ---- 3.108 +.732 2.376 2150 ---- ---- ---- ---- 3.009 +.714 2.295 2175 ---- 2.853B ---- ---- 2.914 +.696 2.218 2200 ---- ---- ---- ---- 2.822 +.678 2.144 2225 ---- ---- ---- ---- 2.732 +.659 2.073 2250 ---- ---- ---- ---- 2.646 +.641 2.005 1 2275 ---- ---- ---- ---- 2.562 +.622 1.940 1 2300 ---- ---- ---- ---- 2.481 +.603 1.878 2325 ---- ---- ---- ---- 2.403 +.584 1.819 2350 ---- ---- ---- ---- 2.328 +.566 1.762 2375 ---- ---- ---- ---- 2.256 +.548 1.708 2400 ---- ---- ---- ---- 2.187 +.531 1.656 2425 ---- ---- ---- ---- 2.120 +.513 1.607 2450 ---- ---- ---- ---- 2.056 +.496 1.560 2475 ---- ---- ---- ---- 1.995 +.480 1.515 2500 ---- ---- ---- ---- 1.936 +.464 1.472 5 2525 ---- ---- ---- ---- 1.880 +.449 1.431 8 2550 ---- ---- ---- ---- 1.827 +.435 1.392 1 2575 ---- ---- ---- ---- 1.776 +.422 1.354 2600 ---- 1.711B ---- ---- 1.728 +.410 1.318 2625 ---- ---- ---- ---- 1.682 +.398 1.284 2650 ---- 1.619B ---- ---- 1.639 +.388 1.251 150 2675 ---- ---- ---- ---- 1.598 +.379 1.219 2700 ---- 1.535B ---- ---- 1.557 +.368 1.189 1 2725 ---- ---- ---- ---- 1.513 +.353 1.160 2750 1.500 1.500 1.500 1.500 1.471 +.339 1 1.132 1 2775 ---- ---- ---- ---- 1.434 +.329 1.105 2800 ---- ---- ---- ---- 1.402 +.323 1.079 3 2825 ---- ---- ---- ---- 1.372 +.318 1.054 2850 ---- 1.314B ---- ---- 1.345 +.315 1.030 2875 ---- ---- ---- ---- 1.319 +.312 1.007 2900 ---- ---- ---- ---- 1.294 +.310 .984 2925 ---- ---- ---- ---- 1.269 +.307 .962 2950 ---- ---- ---- ---- 1.244 +.303 .941 2975 ---- ---- ---- ---- 1.219 +.298 .921 3000 ---- 1.135B ---- .973B 1.193 +.292 .901 136 3025 ---- ---- ---- ---- 1.167 +.285 .882 3050 ---- ---- ---- ---- 1.141 +.277 .864 3075 ---- ---- ---- ---- 1.115 +.269 .846 3100 ---- ---- ---- ---- 1.089 +.260 .829 1 3125 ---- ---- ---- ---- 1.064 +.252 .812 3150 ---- ---- ---- ---- 1.039 +.243 .796 3175 ---- ---- ---- ---- 1.015 +.234 .781 3200 ---- .946B ---- ---- .993 +.227 .766 3225 ---- ---- ---- ---- .971 +.219 .752 3250 ---- ---- ---- ---- .951 +.214 .737 3275 ---- ---- ---- ---- .932 +.208 .724 3300 ---- ---- ---- ---- .914 +.203 .711 26 3325 ---- ---- ---- ---- .897 +.199 .698 3350 ---- ---- ---- ---- .881 +.196 .685 3375 ---- ---- ---- ---- .865 +.192 .673 3400 ---- ---- ---- ---- .850 +.189 .661 3425 ---- ---- ---- ---- .835 +.185 .650 3450 ---- ---- ---- ---- .821 +.182 .639 3475 ---- ---- ---- ---- .807 +.179 .628 3500 ---- .736B ---- ---- .793 +.176 .617 70 3525 ---- ---- ---- ---- .780 +.173 .607 3550 ---- ---- ---- ---- .766 +.170 .596 3575 ---- ---- ---- ---- .753 +.166 .587 3600 ---- ---- ---- ---- .740 +.163 .577 3625 ---- ---- ---- ---- .727 +.160 .567 3650 ---- .655B ---- ---- .715 +.157 .558 2 3675 ---- ---- ---- ---- .703 +.154 .549 3700 ---- ---- ---- ---- .691 +.151 .540 3725 ---- ---- ---- ---- .680 +.149 .531 3750 ---- ---- ---- ---- .668 +.145 .523 3775 ---- ---- ---- ---- .658 +.144 .514 3800 ---- ---- ---- ---- .647 +.141 .506 3825 ---- ---- ---- ---- .636 +.138 .498 3850 ---- ---- ---- ---- .626 +.136 .490 3875 ---- ---- ---- ---- .616 +.134 .482 3900 ---- ---- ---- ---- .607 +.132 .475 3925 ---- ---- ---- ---- .597 +.129 .468 3950 ---- ---- ---- ---- .588 +.127 .461 3975 ---- ---- ---- ---- .579 +.125 .454 4000 ---- ---- ---- ---- .570 +.123 .447 22 4025 ---- ---- ---- ---- .562 +.122 .440 4050 ---- .490B ---- ---- .553 +.119 .434 4075 ---- ---- ---- ---- .545 +.117 .428 4500 ---- ---- ---- ---- .427 +.082 .345 5000 ---- ---- ---- ---- .323 +.038 .285 43 6000 ---- ---- ---- ---- .175 -.046 .221 7000 ---- ---- ---- ---- .097 -.089 .186 3 3 725 ---- ---- ---- ---- 14.281 +1.330 12.951 750 ---- ---- ---- ---- 14.031 +1.330 12.701 775 ---- ---- ---- ---- 13.781 +1.330 12.451 800 ---- ---- ---- ---- 13.531 +1.330 12.201 8000 ---- ---- ---- ---- .065 -.092 .157 825 ---- ---- ---- ---- 13.281 +1.330 11.951 850 ---- ---- ---- ---- 13.031 +1.330 11.701 875 ---- ---- ---- ---- 12.781 +1.330 11.451 900 ---- ---- ---- ---- 12.531 +1.330 11.201 9000 ---- ---- ---- ---- .046 -.086 .132 925 ---- ---- ---- ---- 12.281 +1.330 10.951 950 ---- ---- ---- ---- 12.031 +1.330 10.701 975 ---- ---- ---- ---- 11.781 +1.330 10.451 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.992 +1.265 10.727 1025 ---- ---- ---- ---- 11.754 +1.258 10.496 1050 ---- ---- ---- ---- 11.518 +1.251 10.267 1075 ---- ---- ---- ---- 11.283 +1.243 10.040 1100 ---- ---- ---- ---- 11.049 +1.235 9.814 1125 ---- ---- ---- ---- 10.817 +1.227 9.590 1150 ---- ---- ---- ---- 10.587 +1.220 9.367 1175 ---- ---- ---- ---- 10.358 +1.211 9.147 1200 ---- ---- ---- ---- 10.130 +1.202 8.928 1225 ---- ---- ---- ---- 9.905 +1.195 8.710 1250 ---- ---- ---- ---- 9.681 +1.186 8.495 1275 ---- ---- ---- ---- 9.459 +1.177 8.282 1300 ---- ---- ---- ---- 9.239 +1.168 8.071 1325 ---- ---- ---- ---- 9.021 +1.158 7.863 1350 ---- ---- ---- ---- 8.806 +1.149 7.657 1375 ---- ---- ---- ---- 8.592 +1.138 7.454 1400 ---- ---- ---- ---- 8.382 +1.128 7.254 1425 ---- ---- ---- ---- 8.174 +1.117 7.057 1450 ---- ---- ---- ---- 7.970 +1.106 6.864 1475 ---- ---- ---- ---- 7.768 +1.094 6.674 1500 ---- ---- ---- ---- 7.570 +1.083 6.487 1525 ---- ---- ---- ---- 7.376 +1.071 6.305 1550 ---- ---- ---- ---- 7.186 +1.059 6.127 1575 ---- ---- ---- ---- 6.999 +1.046 5.953 1600 ---- ---- ---- ---- 6.818 +1.033 5.785 1625 ---- ---- ---- ---- 6.641 +1.020 5.621 1650 ---- ---- ---- ---- 6.469 +1.007 5.462 1675 ---- ---- ---- ---- 6.301 +.992 5.309 1700 ---- ---- ---- ---- 6.139 +.978 5.161 1725 ---- ---- ---- ---- 5.982 +.965 5.017 1750 ---- ---- ---- ---- 5.829 +.950 4.879 1775 ---- ---- ---- ---- 5.681 +.936 4.745 1800 ---- ---- ---- ---- 5.537 +.921 4.616 1825 ---- ---- ---- ---- 5.398 +.908 4.490 1850 ---- ---- ---- ---- 5.262 +.893 4.369 1875 ---- ---- ---- ---- 5.130 +.879 4.251 1900 ---- ---- ---- ---- 5.002 +.865 4.137 1925 ---- ---- ---- ---- 4.876 +.851 4.025 1950 ---- ---- ---- ---- 4.753 +.837 3.916 1975 ---- ---- ---- ---- 4.633 +.823 3.810 2000 ---- ---- ---- ---- 4.516 +.809 3.707 2025 ---- ---- ---- ---- 4.402 +.795 3.607 2050 ---- ---- ---- ---- 4.293 +.782 3.511 2075 ---- ---- ---- ---- 4.189 +.769 3.420 2100 ---- ---- ---- ---- 4.091 +.756 3.335 2125 ---- ---- ---- ---- 3.999 +.743 3.256 2150 ---- ---- ---- ---- 3.913 +.730 3.183 2175 ---- ---- ---- ---- 3.833 +.718 3.115 2200 ---- ---- ---- ---- 3.759 +.706 3.053 2225 ---- ---- ---- ---- 3.690 +.695 2.995 2250 ---- ---- ---- ---- 3.625 +.684 2.941 2275 ---- ---- ---- ---- 3.565 +.674 2.891 2300 ---- ---- ---- ---- 3.508 +.663 2.845 2325 ---- ---- ---- ---- 3.455 +.653 2.802 2350 ---- ---- ---- ---- 3.405 +.644 2.761 2375 ---- ---- ---- ---- 3.357 +.634 2.723 2400 ---- ---- ---- ---- 3.312 +.626 2.686 2425 ---- ---- ---- ---- 3.268 +.617 2.651 2450 ---- ---- ---- ---- 3.225 +.609 2.616 2475 ---- ---- ---- ---- 3.183 +.600 2.583 2500 ---- ---- ---- ---- 3.142 +.593 2.549 2525 ---- ---- ---- ---- 3.102 +.585 2.517 2550 ---- ---- ---- ---- 3.062 +.578 2.484 2575 ---- ---- ---- ---- 3.023 +.570 2.453 2600 ---- ---- ---- ---- 2.984 +.562 2.422 2625 ---- ---- ---- ---- 2.946 +.555 2.391 2650 ---- ---- ---- ---- 2.909 +.548 2.361 2675 ---- ---- ---- ---- 2.873 +.542 2.331 2700 ---- ---- ---- ---- 2.837 +.535 2.302 2725 ---- ---- ---- ---- 2.802 +.529 2.273 2750 ---- ---- ---- ---- 2.767 +.522 2.245 2775 ---- ---- ---- ---- 2.733 +.515 2.218 2800 ---- ---- ---- ---- 2.700 +.509 2.191 2825 ---- ---- ---- ---- 2.668 +.504 2.164 2850 ---- ---- ---- ---- 2.636 +.498 2.138 2875 ---- ---- ---- ---- 2.604 +.492 2.112 2900 ---- ---- ---- ---- 2.574 +.486 2.088 2925 ---- ---- ---- ---- 2.544 +.481 2.063 2950 ---- ---- ---- ---- 2.515 +.475 2.040 2975 ---- ---- ---- ---- 2.487 +.470 2.017 3000 ---- ---- ---- ---- 2.459 +.465 1.994 3025 ---- ---- ---- ---- 2.432 +.460 1.972 3050 ---- ---- ---- ---- 2.406 +.455 1.951 3075 ---- ---- ---- ---- 2.381 +.450 1.931 3100 ---- ---- ---- ---- 2.356 +.445 1.911 3125 ---- ---- ---- ---- 2.332 +.440 1.892 3150 ---- ---- ---- ---- 2.309 +.436 1.873 3175 ---- ---- ---- ---- 2.287 +.432 1.855 3200 ---- ---- ---- ---- 2.265 +.428 1.837 3225 ---- ---- ---- ---- 2.244 +.423 1.821 3250 ---- ---- ---- ---- 2.224 +.420 1.804 3275 ---- ---- ---- ---- 2.204 +.416 1.788 3300 ---- ---- ---- ---- 2.185 +.412 1.773 3325 ---- ---- ---- ---- 2.166 +.408 1.758 3350 ---- ---- ---- ---- 2.148 +.404 1.744 3375 ---- ---- ---- ---- 2.131 +.401 1.730 3400 ---- ---- ---- ---- 2.114 +.398 1.716 3425 ---- ---- ---- ---- 2.098 +.395 1.703 3450 ---- ---- ---- ---- 2.082 +.391 1.691 3475 ---- ---- ---- ---- 2.066 +.388 1.678 3500 ---- ---- ---- ---- 2.051 +.385 1.666 3525 ---- ---- ---- ---- 2.037 +.382 1.655 3550 ---- ---- ---- ---- 2.023 +.379 1.644 3575 ---- ---- ---- ---- 2.009 +.376 1.633 3600 ---- ---- ---- ---- 1.996 +.373 1.623 3625 ---- ---- ---- ---- 1.983 +.370 1.613 3650 ---- ---- ---- ---- 1.971 +.368 1.603 3675 ---- ---- ---- ---- 1.959 +.365 1.594 3700 ---- ---- ---- ---- 1.947 +.362 1.585 3725 ---- ---- ---- ---- 1.936 +.360 1.576 3750 ---- ---- ---- ---- 1.925 +.358 1.567 3775 ---- ---- ---- ---- 1.914 +.355 1.559 3800 ---- ---- ---- ---- 1.904 +.353 1.551 3825 ---- ---- ---- ---- 1.894 +.350 1.544 3850 ---- ---- ---- ---- 1.885 +.349 1.536 3875 ---- ---- ---- ---- 1.875 +.346 1.529 3900 ---- ---- ---- ---- 1.866 +.344 1.522 3925 ---- ---- ---- ---- 1.858 +.342 1.516 3950 ---- ---- ---- ---- 1.849 +.340 1.509 3975 ---- ---- ---- ---- 1.841 +.338 1.503 4000 ---- ---- ---- ---- 1.834 +.337 1.497 4025 ---- ---- ---- ---- 1.826 +.334 1.492 4050 ---- ---- ---- ---- 1.819 +.333 1.486 4075 ---- ---- ---- ---- 1.812 +.331 1.481 4100 ---- ---- ---- ---- 1.805 +.329 1.476 725 ---- ---- ---- ---- 14.702 +1.330 13.372 750 ---- ---- ---- ---- 14.452 +1.330 13.122 775 ---- ---- ---- ---- 14.202 +1.328 12.874 800 ---- ---- ---- ---- 13.952 +1.324 12.628 825 ---- ---- ---- ---- 13.702 +1.318 12.384 850 ---- ---- ---- ---- 13.452 +1.310 12.142 875 ---- ---- ---- ---- 13.205 +1.303 11.902 900 ---- ---- ---- ---- 12.959 +1.295 11.664 925 ---- ---- ---- ---- 12.715 +1.288 11.427 950 ---- ---- ---- ---- 12.473 +1.281 11.192 975 ---- ---- ---- ---- 12.232 +1.273 10.959 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.497 +1.259 11.238 1025 ---- ---- ---- ---- 12.267 +1.252 11.015 1050 ---- ---- ---- ---- 12.038 +1.244 10.794 1075 ---- ---- ---- ---- 11.810 +1.236 10.574 1100 ---- ---- ---- ---- 11.584 +1.229 10.355 1125 ---- ---- ---- ---- 11.358 +1.220 10.138 1150 ---- ---- ---- ---- 11.135 +1.213 9.922 1175 ---- ---- ---- ---- 10.912 +1.205 9.707 1200 ---- ---- ---- ---- 10.691 +1.197 9.494 1225 ---- ---- ---- ---- 10.472 +1.189 9.283 1250 ---- ---- ---- ---- 10.254 +1.181 9.073 1275 ---- ---- ---- ---- 10.037 +1.172 8.865 1300 ---- ---- ---- ---- 9.823 +1.164 8.659 1325 ---- ---- ---- ---- 9.610 +1.155 8.455 1350 ---- ---- ---- ---- 9.399 +1.145 8.254 1375 ---- ---- ---- ---- 9.190 +1.136 8.054 1400 ---- ---- ---- ---- 8.983 +1.126 7.857 1425 ---- ---- ---- ---- 8.779 +1.116 7.663 1450 ---- ---- ---- ---- 8.578 +1.107 7.471 1475 ---- ---- ---- ---- 8.379 +1.097 7.282 1500 ---- ---- ---- ---- 8.183 +1.086 7.097 1525 ---- ---- ---- ---- 7.990 +1.075 6.915 1550 ---- ---- ---- ---- 7.800 +1.064 6.736 1575 ---- ---- ---- ---- 7.614 +1.053 6.561 1600 ---- ---- ---- ---- 7.432 +1.042 6.390 1625 ---- ---- ---- ---- 7.253 +1.029 6.224 1650 ---- ---- ---- ---- 7.079 +1.018 6.061 1675 ---- ---- ---- ---- 6.909 +1.005 5.904 1700 ---- ---- ---- ---- 6.744 +.993 5.751 1725 ---- ---- ---- ---- 6.584 +.981 5.603 1750 ---- ---- ---- ---- 6.428 +.967 5.461 1775 ---- ---- ---- ---- 6.278 +.955 5.323 1800 ---- ---- ---- ---- 6.132 +.942 5.190 1825 ---- ---- ---- ---- 5.992 +.930 5.062 1850 ---- ---- ---- ---- 5.856 +.916 4.940 1875 ---- ---- ---- ---- 5.726 +.904 4.822 1900 ---- ---- ---- ---- 5.600 +.891 4.709 1925 ---- ---- ---- ---- 5.480 +.879 4.601 1950 ---- ---- ---- ---- 5.364 +.866 4.498 1975 ---- ---- ---- ---- 5.253 +.853 4.400 2000 ---- ---- ---- ---- 5.147 +.841 4.306 2025 ---- ---- ---- ---- 5.046 +.829 4.217 2050 ---- ---- ---- ---- 4.949 +.817 4.132 2075 ---- ---- ---- ---- 4.856 +.805 4.051 2100 ---- ---- ---- ---- 4.768 +.794 3.974 2125 ---- ---- ---- ---- 4.683 +.782 3.901 2150 ---- ---- ---- ---- 4.602 +.771 3.831 2175 ---- ---- ---- ---- 4.524 +.760 3.764 2200 ---- ---- ---- ---- 4.450 +.750 3.700 2225 ---- ---- ---- ---- 4.379 +.740 3.639 2250 ---- ---- ---- ---- 4.310 +.730 3.580 2275 ---- ---- ---- ---- 4.244 +.720 3.524 2300 ---- ---- ---- ---- 4.180 +.710 3.470 2325 ---- ---- ---- ---- 4.119 +.701 3.418 2350 ---- ---- ---- ---- 4.061 +.692 3.369 2375 ---- ---- ---- ---- 4.004 +.683 3.321 2400 ---- ---- ---- ---- 3.950 +.675 3.275 2425 ---- ---- ---- ---- 3.898 +.667 3.231 2450 ---- ---- ---- ---- 3.847 +.658 3.189 2475 ---- ---- ---- ---- 3.799 +.651 3.148 2500 ---- ---- ---- ---- 3.752 +.643 3.109 2525 ---- ---- ---- ---- 3.707 +.635 3.072 2550 ---- ---- ---- ---- 3.663 +.628 3.035 2575 ---- ---- ---- ---- 3.621 +.621 3.000 2600 ---- ---- ---- ---- 3.581 +.615 2.966 2625 ---- ---- ---- ---- 3.541 +.607 2.934 2650 ---- ---- ---- ---- 3.503 +.601 2.902 2675 ---- ---- ---- ---- 3.467 +.595 2.872 2700 ---- ---- ---- ---- 3.431 +.588 2.843 2725 ---- ---- ---- ---- 3.397 +.582 2.815 2750 ---- ---- ---- ---- 3.364 +.576 2.788 2775 ---- ---- ---- ---- 3.332 +.570 2.762 2800 ---- ---- ---- ---- 3.302 +.566 2.736 2825 ---- ---- ---- ---- 3.272 +.560 2.712 2850 ---- ---- ---- ---- 3.244 +.555 2.689 2875 ---- ---- ---- ---- 3.216 +.550 2.666 2900 ---- ---- ---- ---- 3.189 +.544 2.645 2925 ---- ---- ---- ---- 3.164 +.540 2.624 2950 ---- ---- ---- ---- 3.139 +.535 2.604 2975 ---- ---- ---- ---- 3.115 +.530 2.585 3000 ---- ---- ---- ---- 3.092 +.526 2.566 3025 ---- ---- ---- ---- 3.070 +.522 2.548 3050 ---- ---- ---- ---- 3.048 +.517 2.531 3075 ---- ---- ---- ---- 3.028 +.514 2.514 3100 ---- ---- ---- ---- 3.008 +.510 2.498 3125 ---- ---- ---- ---- 2.989 +.506 2.483 3150 ---- ---- ---- ---- 2.970 +.502 2.468 3175 ---- ---- ---- ---- 2.953 +.499 2.454 3200 ---- ---- ---- ---- 2.936 +.495 2.441 3225 ---- ---- ---- ---- 2.919 +.491 2.428 3250 ---- ---- ---- ---- 2.903 +.488 2.415 3275 ---- ---- ---- ---- 2.888 +.485 2.403 3300 ---- ---- ---- ---- 2.874 +.482 2.392 3325 ---- ---- ---- ---- 2.859 +.478 2.381 3350 ---- ---- ---- ---- 2.846 +.475 2.371 3375 ---- ---- ---- ---- 2.833 +.472 2.361 3400 ---- ---- ---- ---- 2.821 +.470 2.351 3425 ---- ---- ---- ---- 2.809 +.467 2.342 3450 ---- ---- ---- ---- 2.797 +.464 2.333 3475 ---- ---- ---- ---- 2.787 +.462 2.325 3500 ---- ---- ---- ---- 2.776 +.459 2.317 3525 ---- ---- ---- ---- 2.766 +.456 2.310 3550 ---- ---- ---- ---- 2.757 +.455 2.302 3575 ---- ---- ---- ---- 2.748 +.452 2.296 3600 ---- ---- ---- ---- 2.739 +.450 2.289 3625 ---- ---- ---- ---- 2.731 +.448 2.283 3650 ---- ---- ---- ---- 2.723 +.445 2.278 3675 ---- ---- ---- ---- 2.716 +.444 2.272 3700 ---- ---- ---- ---- 2.709 +.442 2.267 3725 ---- ---- ---- ---- 2.702 +.440 2.262 3750 ---- ---- ---- ---- 2.696 +.438 2.258 3775 ---- ---- ---- ---- 2.690 +.436 2.254 3800 ---- ---- ---- ---- 2.684 +.434 2.250 3825 ---- ---- ---- ---- 2.679 +.432 2.247 3850 ---- ---- ---- ---- 2.674 +.431 2.243 3875 ---- ---- ---- ---- 2.669 +.429 2.240 3900 ---- ---- ---- ---- 2.665 +.427 2.238 3925 ---- ---- ---- ---- 2.661 +.426 2.235 3950 ---- ---- ---- ---- 2.658 +.425 2.233 3975 ---- ---- ---- ---- 2.654 +.423 2.231 4000 ---- ---- ---- ---- 2.651 +.422 2.229 4025 ---- ---- ---- ---- 2.648 +.420 2.228 4050 ---- ---- ---- ---- 2.646 +.419 2.227 4075 ---- ---- ---- ---- 2.644 +.418 2.226 4100 ---- ---- ---- ---- 2.642 +.417 2.225 725 ---- ---- ---- ---- 15.134 +1.345 13.789 750 ---- ---- ---- ---- 14.884 +1.336 13.548 775 ---- ---- ---- ---- 14.637 +1.329 13.308 800 ---- ---- ---- ---- 14.392 +1.321 13.071 825 ---- ---- ---- ---- 14.149 +1.313 12.836 850 ---- ---- ---- ---- 13.908 +1.305 12.603 875 ---- ---- ---- ---- 13.669 +1.297 12.372 900 ---- ---- ---- ---- 13.431 +1.289 12.142 925 ---- ---- ---- ---- 13.196 +1.282 11.914 950 ---- ---- ---- ---- 12.961 +1.274 11.687 975 ---- ---- ---- ---- 12.728 +1.266 11.462 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.548 +1.322 11.226 1025 ---- ---- ---- ---- 12.305 +1.308 10.997 1050 ---- ---- ---- ---- 12.067 +1.293 10.774 1075 ---- ---- ---- ---- 11.834 +1.280 10.554 1100 ---- ---- ---- ---- 11.606 +1.266 10.340 1125 ---- ---- ---- ---- 11.382 +1.253 10.129 1150 ---- ---- ---- ---- 11.162 +1.239 9.923 1175 ---- ---- ---- ---- 10.947 +1.227 9.720 1200 ---- ---- ---- ---- 10.736 +1.214 9.522 1225 ---- ---- ---- ---- 10.528 +1.201 9.327 1250 ---- ---- ---- ---- 10.325 +1.190 9.135 1275 ---- ---- ---- ---- 10.125 +1.177 8.948 1300 ---- ---- ---- ---- 9.928 +1.165 8.763 1325 ---- ---- ---- ---- 9.735 +1.153 8.582 1350 ---- ---- ---- ---- 9.545 +1.141 8.404 1375 ---- ---- ---- ---- 9.359 +1.129 8.230 1400 ---- ---- ---- ---- 9.176 +1.118 8.058 1425 ---- ---- ---- ---- 8.995 +1.105 7.890 1450 ---- ---- ---- ---- 8.818 +1.093 7.725 1475 ---- ---- ---- ---- 8.644 +1.082 7.562 1500 ---- ---- ---- ---- 8.473 +1.070 7.403 1525 ---- ---- ---- ---- 8.305 +1.059 7.246 1550 ---- ---- ---- ---- 8.139 +1.047 7.092 1575 ---- ---- ---- ---- 7.976 +1.035 6.941 1600 ---- ---- ---- ---- 7.816 +1.024 6.792 1625 ---- ---- ---- ---- 7.659 +1.013 6.646 1650 ---- ---- ---- ---- 7.504 +1.001 6.503 1675 ---- ---- ---- ---- 7.352 +.990 6.362 1700 ---- ---- ---- ---- 7.202 +.978 6.224 1725 ---- ---- ---- ---- 7.056 +.967 6.089 1750 ---- ---- ---- ---- 6.911 +.955 5.956 1775 ---- ---- ---- ---- 6.771 +.944 5.827 1800 ---- ---- ---- ---- 6.633 +.933 5.700 1825 ---- ---- ---- ---- 6.499 +.921 5.578 1850 ---- ---- ---- ---- 6.369 +.910 5.459 1875 ---- ---- ---- ---- 6.242 +.898 5.344 1900 ---- ---- ---- ---- 6.120 +.887 5.233 1925 ---- ---- ---- ---- 6.003 +.876 5.127 1950 ---- ---- ---- ---- 5.890 +.865 5.025 1975 ---- ---- ---- ---- 5.783 +.854 4.929 2000 ---- ---- ---- ---- 5.681 +.843 4.838 2025 ---- ---- ---- ---- 5.585 +.833 4.752 2050 ---- ---- ---- ---- 5.493 +.822 4.671 2075 ---- ---- ---- ---- 5.407 +.812 4.595 2100 ---- ---- ---- ---- 5.325 +.802 4.523 2125 ---- ---- ---- ---- 5.248 +.793 4.455 2150 ---- ---- ---- ---- 5.174 +.784 4.390 2175 ---- ---- ---- ---- 5.103 +.774 4.329 2200 ---- ---- ---- ---- 5.035 +.765 4.270 2225 ---- ---- ---- ---- 4.970 +.756 4.214 2250 ---- ---- ---- ---- 4.908 +.748 4.160 2275 ---- ---- ---- ---- 4.848 +.739 4.109 2300 ---- ---- ---- ---- 4.790 +.731 4.059 2325 ---- ---- ---- ---- 4.735 +.723 4.012 2350 ---- ---- ---- ---- 4.682 +.716 3.966 2375 ---- ---- ---- ---- 4.630 +.708 3.922 2400 ---- ---- ---- ---- 4.581 +.701 3.880 2425 ---- ---- ---- ---- 4.533 +.694 3.839 2450 ---- ---- ---- ---- 4.487 +.687 3.800 2475 ---- ---- ---- ---- 4.442 +.680 3.762 2500 ---- ---- ---- ---- 4.399 +.674 3.725 2525 ---- ---- ---- ---- 4.356 +.667 3.689 2550 ---- ---- ---- ---- 4.315 +.660 3.655 2575 ---- ---- ---- ---- 4.275 +.654 3.621 2600 ---- ---- ---- ---- 4.236 +.648 3.588 2625 ---- ---- ---- ---- 4.199 +.643 3.556 2650 ---- ---- ---- ---- 4.162 +.637 3.525 2675 ---- ---- ---- ---- 4.126 +.631 3.495 2700 ---- ---- ---- ---- 4.092 +.626 3.466 2725 ---- ---- ---- ---- 4.058 +.621 3.437 2750 ---- ---- ---- ---- 4.025 +.615 3.410 2775 ---- ---- ---- ---- 3.993 +.610 3.383 2800 ---- ---- ---- ---- 3.962 +.605 3.357 2825 ---- ---- ---- ---- 3.932 +.600 3.332 2850 ---- ---- ---- ---- 3.903 +.596 3.307 2875 ---- ---- ---- ---- 3.874 +.591 3.283 2900 ---- ---- ---- ---- 3.847 +.587 3.260 2925 ---- ---- ---- ---- 3.820 +.582 3.238 2950 ---- ---- ---- ---- 3.794 +.578 3.216 2975 ---- ---- ---- ---- 3.769 +.574 3.195 3000 ---- ---- ---- ---- 3.744 +.569 3.175 3025 ---- ---- ---- ---- 3.721 +.566 3.155 3050 ---- ---- ---- ---- 3.698 +.562 3.136 3075 ---- ---- ---- ---- 3.676 +.558 3.118 3100 ---- ---- ---- ---- 3.654 +.554 3.100 3125 ---- ---- ---- ---- 3.633 +.550 3.083 3150 ---- ---- ---- ---- 3.613 +.547 3.066 3175 ---- ---- ---- ---- 3.594 +.544 3.050 3200 ---- ---- ---- ---- 3.575 +.540 3.035 3225 ---- ---- ---- ---- 3.557 +.537 3.020 3250 ---- ---- ---- ---- 3.540 +.534 3.006 3275 ---- ---- ---- ---- 3.523 +.531 2.992 3300 ---- ---- ---- ---- 3.507 +.528 2.979 3325 ---- ---- ---- ---- 3.491 +.525 2.966 3350 ---- ---- ---- ---- 3.476 +.522 2.954 3375 ---- ---- ---- ---- 3.461 +.519 2.942 3400 ---- ---- ---- ---- 3.447 +.516 2.931 3425 ---- ---- ---- ---- 3.434 +.514 2.920 3450 ---- ---- ---- ---- 3.421 +.511 2.910 3475 ---- ---- ---- ---- 3.408 +.508 2.900 3500 ---- ---- ---- ---- 3.396 +.506 2.890 3525 ---- ---- ---- ---- 3.385 +.504 2.881 3550 ---- ---- ---- ---- 3.374 +.502 2.872 3575 ---- ---- ---- ---- 3.363 +.499 2.864 3600 ---- ---- ---- ---- 3.353 +.497 2.856 3625 ---- ---- ---- ---- 3.343 +.495 2.848 3650 ---- ---- ---- ---- 3.334 +.493 2.841 3675 ---- ---- ---- ---- 3.325 +.491 2.834 3700 ---- ---- ---- ---- 3.316 +.488 2.828 3725 ---- ---- ---- ---- 3.308 +.487 2.821 3750 ---- ---- ---- ---- 3.300 +.484 2.816 3775 ---- ---- ---- ---- 3.293 +.483 2.810 3800 ---- ---- ---- ---- 3.286 +.481 2.805 3825 ---- ---- ---- ---- 3.279 +.479 2.800 3850 ---- ---- ---- ---- 3.273 +.478 2.795 3875 ---- ---- ---- ---- 3.267 +.476 2.791 3900 ---- ---- ---- ---- 3.261 +.474 2.787 3925 ---- ---- ---- ---- 3.256 +.473 2.783 3950 ---- ---- ---- ---- 3.251 +.472 2.779 3975 ---- ---- ---- ---- 3.246 +.470 2.776 4000 ---- ---- ---- ---- 3.242 +.469 2.773 4025 ---- ---- ---- ---- 3.238 +.468 2.770 4050 ---- ---- ---- ---- 3.234 +.466 2.768 4075 ---- ---- ---- ---- 3.230 +.464 2.766 4100 ---- ---- ---- ---- 3.227 +.463 2.764 4125 ---- ---- ---- ---- 3.224 +.462 2.762 925 ---- ---- ---- ---- 13.297 +1.354 11.943 950 ---- ---- ---- ---- 13.047 +1.348 11.699 975 ---- ---- ---- ---- 12.797 +1.337 11.460 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.659 +1.330 11.329 1025 ---- ---- ---- ---- 12.413 +1.313 11.100 1050 ---- ---- ---- ---- 12.173 +1.297 10.876 1075 ---- ---- ---- ---- 11.940 +1.282 10.658 1100 ---- ---- ---- ---- 11.712 +1.266 10.446 1125 ---- ---- ---- ---- 11.490 +1.252 10.238 1150 ---- ---- ---- ---- 11.273 +1.238 10.035 1175 ---- ---- ---- ---- 11.061 +1.224 9.837 1200 ---- ---- ---- ---- 10.853 +1.210 9.643 1225 ---- ---- ---- ---- 10.651 +1.197 9.454 1250 ---- ---- ---- ---- 10.452 +1.183 9.269 1275 ---- ---- ---- ---- 10.258 +1.170 9.088 1300 ---- ---- ---- ---- 10.068 +1.157 8.911 1325 ---- ---- ---- ---- 9.882 +1.145 8.737 1350 ---- ---- ---- ---- 9.700 +1.132 8.568 1375 ---- ---- ---- ---- 9.522 +1.120 8.402 1400 ---- ---- ---- ---- 9.347 +1.108 8.239 1425 ---- ---- ---- ---- 9.176 +1.096 8.080 1450 ---- ---- ---- ---- 9.009 +1.085 7.924 1475 ---- ---- ---- ---- 8.844 +1.072 7.772 1500 ---- ---- ---- ---- 8.683 +1.061 7.622 1525 ---- ---- ---- ---- 8.526 +1.050 7.476 1550 ---- ---- ---- ---- 8.371 +1.038 7.333 1575 ---- ---- ---- ---- 8.219 +1.026 7.193 1600 ---- ---- ---- ---- 8.071 +1.016 7.055 1625 ---- ---- ---- ---- 7.925 +1.004 6.921 1650 ---- ---- ---- ---- 7.782 +.993 6.789 1675 ---- ---- ---- ---- 7.642 +.982 6.660 1700 ---- ---- ---- ---- 7.505 +.971 6.534 1725 ---- ---- ---- ---- 7.370 +.960 6.410 1750 ---- ---- ---- ---- 7.238 +.949 6.289 1775 ---- ---- ---- ---- 7.109 +.939 6.170 1800 ---- ---- ---- ---- 6.983 +.928 6.055 1825 ---- ---- ---- ---- 6.859 +.917 5.942 1850 ---- ---- ---- ---- 6.739 +.907 5.832 1875 ---- ---- ---- ---- 6.621 +.897 5.724 1900 ---- ---- ---- ---- 6.506 +.886 5.620 1925 ---- ---- ---- ---- 6.395 +.876 5.519 1950 ---- ---- ---- ---- 6.287 +.866 5.421 1975 ---- ---- ---- ---- 6.182 +.856 5.326 2000 ---- ---- ---- ---- 6.080 +.846 5.234 2025 ---- ---- ---- ---- 5.982 +.837 5.145 2050 ---- ---- ---- ---- 5.887 +.827 5.060 2075 ---- ---- ---- ---- 5.796 +.817 4.979 2100 ---- ---- ---- ---- 5.709 +.808 4.901 2125 ---- ---- ---- ---- 5.626 +.800 4.826 2150 ---- ---- ---- ---- 5.546 +.790 4.756 2175 ---- ---- ---- ---- 5.471 +.782 4.689 2200 ---- ---- ---- ---- 5.399 +.773 4.626 2225 ---- ---- ---- ---- 5.331 +.765 4.566 2250 ---- ---- ---- ---- 5.267 +.757 4.510 2275 ---- ---- ---- ---- 5.206 +.750 4.456 2300 ---- ---- ---- ---- 5.148 +.742 4.406 2325 ---- ---- ---- ---- 5.093 +.734 4.359 2350 ---- ---- ---- ---- 5.041 +.727 4.314 2375 ---- ---- ---- ---- 4.992 +.721 4.271 2400 ---- ---- ---- ---- 4.945 +.714 4.231 2425 ---- ---- ---- ---- 4.900 +.707 4.193 2450 ---- ---- ---- ---- 4.858 +.701 4.157 2475 ---- ---- ---- ---- 4.818 +.695 4.123 2500 ---- ---- ---- ---- 4.779 +.689 4.090 2525 ---- ---- ---- ---- 4.742 +.683 4.059 2550 ---- ---- ---- ---- 4.707 +.678 4.029 2575 ---- ---- ---- ---- 4.673 +.673 4.000 2600 ---- ---- ---- ---- 4.640 +.667 3.973 2625 ---- ---- ---- ---- 4.608 +.662 3.946 2650 ---- ---- ---- ---- 4.578 +.657 3.921 2675 ---- ---- ---- ---- 4.548 +.652 3.896 2700 ---- ---- ---- ---- 4.520 +.647 3.873 2725 ---- ---- ---- ---- 4.493 +.643 3.850 2750 ---- ---- ---- ---- 4.467 +.638 3.829 2775 ---- ---- ---- ---- 4.441 +.633 3.808 2800 ---- ---- ---- ---- 4.417 +.630 3.787 2825 ---- ---- ---- ---- 4.393 +.625 3.768 2850 ---- ---- ---- ---- 4.370 +.621 3.749 2875 ---- ---- ---- ---- 4.348 +.617 3.731 2900 ---- ---- ---- ---- 4.327 +.613 3.714 2925 ---- ---- ---- ---- 4.306 +.609 3.697 2950 ---- ---- ---- ---- 4.286 +.606 3.680 2975 ---- ---- ---- ---- 4.267 +.603 3.664 3000 ---- ---- ---- ---- 4.248 +.599 3.649 3025 ---- ---- ---- ---- 4.229 +.595 3.634 3050 ---- ---- ---- ---- 4.211 +.592 3.619 3075 ---- ---- ---- ---- 4.194 +.589 3.605 3100 ---- ---- ---- ---- 4.177 +.586 3.591 3125 ---- ---- ---- ---- 4.160 +.583 3.577 3150 ---- ---- ---- ---- 4.144 +.580 3.564 3175 ---- ---- ---- ---- 4.127 +.576 3.551 3200 ---- ---- ---- ---- 4.112 +.574 3.538 3225 ---- ---- ---- ---- 4.096 +.571 3.525 3250 ---- ---- ---- ---- 4.081 +.568 3.513 3275 ---- ---- ---- ---- 4.066 +.565 3.501 3300 ---- ---- ---- ---- 4.051 +.562 3.489 3325 ---- ---- ---- ---- 4.037 +.560 3.477 3350 ---- ---- ---- ---- 4.023 +.557 3.466 3375 ---- ---- ---- ---- 4.009 +.555 3.454 3400 ---- ---- ---- ---- 3.995 +.552 3.443 3425 ---- ---- ---- ---- 3.982 +.550 3.432 3450 ---- ---- ---- ---- 3.969 +.547 3.422 3475 ---- ---- ---- ---- 3.956 +.545 3.411 3500 ---- ---- ---- ---- 3.944 +.543 3.401 3525 ---- ---- ---- ---- 3.932 +.541 3.391 3550 ---- ---- ---- ---- 3.920 +.539 3.381 3575 ---- ---- ---- ---- 3.908 +.536 3.372 3600 ---- ---- ---- ---- 3.896 +.533 3.363 3625 ---- ---- ---- ---- 3.885 +.532 3.353 3650 ---- ---- ---- ---- 3.874 +.530 3.344 3675 ---- ---- ---- ---- 3.863 +.527 3.336 3700 ---- ---- ---- ---- 3.853 +.526 3.327 3725 ---- ---- ---- ---- 3.842 +.523 3.319 3750 ---- ---- ---- ---- 3.832 +.521 3.311 3775 ---- ---- ---- ---- 3.822 +.519 3.303 3800 ---- ---- ---- ---- 3.813 +.518 3.295 3825 ---- ---- ---- ---- 3.804 +.516 3.288 3850 ---- ---- ---- ---- 3.795 +.515 3.280 3875 ---- ---- ---- ---- 3.786 +.513 3.273 3900 ---- ---- ---- ---- 3.777 +.510 3.267 3925 ---- ---- ---- ---- 3.769 +.509 3.260 3950 ---- ---- ---- ---- 3.761 +.507 3.254 3975 ---- ---- ---- ---- 3.753 +.506 3.247 4000 ---- ---- ---- ---- 3.746 +.504 3.242 4025 ---- ---- ---- ---- 3.738 +.502 3.236 4050 ---- ---- ---- ---- 3.731 +.501 3.230 4075 ---- ---- ---- ---- 3.725 +.500 3.225 4100 ---- ---- ---- ---- 3.718 +.498 3.220 4125 ---- ---- ---- ---- 3.712 +.496 3.216 925 ---- ---- ---- ---- 13.409 +1.354 12.055 950 ---- ---- ---- ---- 13.159 +1.353 11.806 975 ---- ---- ---- ---- 12.909 +1.345 11.564 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.207 +1.308 11.899 1050 ---- ---- ---- ---- 12.970 +1.292 11.678 1075 ---- ---- ---- ---- 12.739 +1.277 11.462 1100 ---- ---- ---- ---- 12.514 +1.262 11.252 1125 ---- ---- ---- ---- 12.295 +1.249 11.046 1150 ---- ---- ---- ---- 12.081 +1.235 10.846 1175 ---- ---- ---- ---- 11.871 +1.221 10.650 1200 ---- ---- ---- ---- 11.667 +1.208 10.459 1225 ---- ---- ---- ---- 11.467 +1.195 10.272 1250 ---- ---- ---- ---- 11.271 +1.182 10.089 1275 ---- ---- ---- ---- 11.080 +1.170 9.910 1300 ---- ---- ---- ---- 10.893 +1.158 9.735 1325 ---- ---- ---- ---- 10.710 +1.146 9.564 1350 ---- ---- ---- ---- 10.530 +1.133 9.397 1375 ---- ---- ---- ---- 10.354 +1.122 9.232 1400 ---- ---- ---- ---- 10.182 +1.110 9.072 1425 ---- ---- ---- ---- 10.013 +1.099 8.914 1450 ---- ---- ---- ---- 9.848 +1.088 8.760 1475 ---- ---- ---- ---- 9.686 +1.077 8.609 1500 ---- ---- ---- ---- 9.527 +1.066 8.461 1525 ---- ---- ---- ---- 9.371 +1.055 8.316 1550 ---- ---- ---- ---- 9.218 +1.044 8.174 1575 ---- ---- ---- ---- 9.068 +1.034 8.034 1600 ---- ---- ---- ---- 8.921 +1.023 7.898 1625 ---- ---- ---- ---- 8.777 +1.013 7.764 1650 ---- ---- ---- ---- 8.636 +1.004 7.632 1675 ---- ---- ---- ---- 8.497 +.993 7.504 1700 ---- ---- ---- ---- 8.361 +.984 7.377 1725 ---- ---- ---- ---- 8.227 +.973 7.254 1750 ---- ---- ---- ---- 8.096 +.964 7.132 1775 ---- ---- ---- ---- 7.967 +.954 7.013 1800 ---- ---- ---- ---- 7.840 +.943 6.897 1825 ---- ---- ---- ---- 7.717 +.935 6.782 1850 ---- ---- ---- ---- 7.595 +.925 6.670 1875 ---- ---- ---- ---- 7.476 +.915 6.561 1900 ---- ---- ---- ---- 7.360 +.906 6.454 1925 ---- ---- ---- ---- 7.246 +.897 6.349 1950 ---- ---- ---- ---- 7.135 +.887 6.248 1975 ---- ---- ---- ---- 7.027 +.878 6.149 2000 ---- ---- ---- ---- 6.923 +.870 6.053 2025 ---- ---- ---- ---- 6.821 +.861 5.960 2050 ---- ---- ---- ---- 6.722 +.852 5.870 2075 ---- ---- ---- ---- 6.627 +.844 5.783 2100 ---- ---- ---- ---- 6.535 +.835 5.700 2125 ---- ---- ---- ---- 6.446 +.826 5.620 2150 ---- ---- ---- ---- 6.362 +.819 5.543 2175 ---- ---- ---- ---- 6.280 +.810 5.470 2200 ---- ---- ---- ---- 6.203 +.802 5.401 2225 ---- ---- ---- ---- 6.130 +.795 5.335 2250 ---- ---- ---- ---- 6.061 +.787 5.274 2275 ---- ---- ---- ---- 5.995 +.779 5.216 2300 ---- ---- ---- ---- 5.934 +.773 5.161 2325 ---- ---- ---- ---- 5.876 +.766 5.110 2350 ---- ---- ---- ---- 5.821 +.759 5.062 2375 ---- ---- ---- ---- 5.769 +.752 5.017 2400 ---- ---- ---- ---- 5.721 +.747 4.974 2425 ---- ---- ---- ---- 5.675 +.741 4.934 2450 ---- ---- ---- ---- 5.631 +.734 4.897 2475 ---- ---- ---- ---- 5.590 +.729 4.861 2500 ---- ---- ---- ---- 5.551 +.723 4.828 2525 ---- ---- ---- ---- 5.514 +.718 4.796 2550 ---- ---- ---- ---- 5.478 +.713 4.765 2575 ---- ---- ---- ---- 5.444 +.708 4.736 2600 ---- ---- ---- ---- 5.411 +.703 4.708 2625 ---- ---- ---- ---- 5.378 +.697 4.681 2650 ---- ---- ---- ---- 5.347 +.693 4.654 2675 ---- ---- ---- ---- 5.317 +.688 4.629 2700 ---- ---- ---- ---- 5.288 +.684 4.604 2725 ---- ---- ---- ---- 5.259 +.679 4.580 2750 ---- ---- ---- ---- 5.232 +.676 4.556 2775 ---- ---- ---- ---- 5.205 +.671 4.534 2800 ---- ---- ---- ---- 5.179 +.667 4.512 2825 ---- ---- ---- ---- 5.154 +.663 4.491 2850 ---- ---- ---- ---- 5.129 +.659 4.470 2875 ---- ---- ---- ---- 5.106 +.656 4.450 2900 ---- ---- ---- ---- 5.083 +.652 4.431 2925 ---- ---- ---- ---- 5.061 +.649 4.412 2950 ---- ---- ---- ---- 5.039 +.644 4.395 2975 ---- ---- ---- ---- 5.019 +.642 4.377 3000 ---- ---- ---- ---- 4.999 +.638 4.361 3025 ---- ---- ---- ---- 4.979 +.634 4.345 3050 ---- ---- ---- ---- 4.961 +.632 4.329 3075 ---- ---- ---- ---- 4.943 +.629 4.314 3100 ---- ---- ---- ---- 4.926 +.626 4.300 3125 ---- ---- ---- ---- 4.909 +.623 4.286 3150 ---- ---- ---- ---- 4.893 +.620 4.273 3175 ---- ---- ---- ---- 4.878 +.617 4.261 3200 ---- ---- ---- ---- 4.863 +.614 4.249 3225 ---- ---- ---- ---- 4.849 +.611 4.238 3250 ---- ---- ---- ---- 4.836 +.609 4.227 3275 ---- ---- ---- ---- 4.823 +.606 4.217 3300 ---- ---- ---- ---- 4.811 +.604 4.207 3325 ---- ---- ---- ---- 4.800 +.602 4.198 3350 ---- ---- ---- ---- 4.789 +.600 4.189 3375 ---- ---- ---- ---- 4.779 +.598 4.181 3400 ---- ---- ---- ---- 4.769 +.595 4.174 3425 ---- ---- ---- ---- 4.760 +.593 4.167 3450 ---- ---- ---- ---- 4.751 +.591 4.160 3475 ---- ---- ---- ---- 4.743 +.589 4.154 3500 ---- ---- ---- ---- 4.735 +.587 4.148 3525 ---- ---- ---- ---- 4.728 +.586 4.142 3550 ---- ---- ---- ---- 4.721 +.583 4.138 3575 ---- ---- ---- ---- 4.715 +.582 4.133 3600 ---- ---- ---- ---- 4.709 +.580 4.129 3625 ---- ---- ---- ---- 4.704 +.579 4.125 3650 ---- ---- ---- ---- 4.699 +.577 4.122 3675 ---- ---- ---- ---- 4.694 +.575 4.119 3700 ---- ---- ---- ---- 4.690 +.574 4.116 3725 ---- ---- ---- ---- 4.686 +.572 4.114 3750 ---- ---- ---- ---- 4.683 +.571 4.112 3775 ---- ---- ---- ---- 4.680 +.569 4.111 3800 ---- ---- ---- ---- 4.678 +.568 4.110 3825 ---- ---- ---- ---- 4.676 +.567 4.109 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.321 +1.294 12.027 1050 ---- ---- ---- ---- 13.091 +1.279 11.812 1075 ---- ---- ---- ---- 12.866 +1.264 11.602 1100 ---- ---- ---- ---- 12.647 +1.249 11.398 1125 ---- ---- ---- ---- 12.433 +1.235 11.198 1150 ---- ---- ---- ---- 12.225 +1.222 11.003 1175 ---- ---- ---- ---- 12.021 +1.208 10.813 1200 ---- ---- ---- ---- 11.822 +1.195 10.627 1225 ---- ---- ---- ---- 11.628 +1.183 10.445 1250 ---- ---- ---- ---- 11.438 +1.171 10.267 1275 ---- ---- ---- ---- 11.252 +1.158 10.094 1300 ---- ---- ---- ---- 11.070 +1.147 9.923 1325 ---- ---- ---- ---- 10.892 +1.135 9.757 1350 ---- ---- ---- ---- 10.718 +1.124 9.594 1375 ---- ---- ---- ---- 10.547 +1.112 9.435 1400 ---- ---- ---- ---- 10.379 +1.101 9.278 1425 ---- ---- ---- ---- 10.216 +1.090 9.126 1450 ---- ---- ---- ---- 10.055 +1.079 8.976 1475 ---- ---- ---- ---- 9.897 +1.068 8.829 1500 ---- ---- ---- ---- 9.743 +1.058 8.685 1525 ---- ---- ---- ---- 9.592 +1.048 8.544 1550 ---- ---- ---- ---- 9.443 +1.037 8.406 1575 ---- ---- ---- ---- 9.298 +1.028 8.270 1600 ---- ---- ---- ---- 9.155 +1.018 8.137 1625 ---- ---- ---- ---- 9.015 +1.008 8.007 1650 ---- ---- ---- ---- 8.877 +.998 7.879 1675 ---- ---- ---- ---- 8.742 +.988 7.754 1700 ---- ---- ---- ---- 8.609 +.978 7.631 1725 ---- ---- ---- ---- 8.479 +.969 7.510 1750 ---- ---- ---- ---- 8.352 +.960 7.392 1775 ---- ---- ---- ---- 8.226 +.950 7.276 1800 ---- ---- ---- ---- 8.103 +.941 7.162 1825 ---- ---- ---- ---- 7.982 +.931 7.051 1850 ---- ---- ---- ---- 7.864 +.923 6.941 1875 ---- ---- ---- ---- 7.748 +.914 6.834 1900 ---- ---- ---- ---- 7.634 +.905 6.729 1925 ---- ---- ---- ---- 7.523 +.897 6.626 1950 ---- ---- ---- ---- 7.414 +.887 6.527 1975 ---- ---- ---- ---- 7.308 +.879 6.429 2000 ---- ---- ---- ---- 7.205 +.870 6.335 2025 ---- ---- ---- ---- 7.105 +.862 6.243 2050 ---- ---- ---- ---- 7.008 +.854 6.154 2075 ---- ---- ---- ---- 6.914 +.846 6.068 2100 ---- ---- ---- ---- 6.823 +.838 5.985 2125 ---- ---- ---- ---- 6.736 +.830 5.906 2150 ---- ---- ---- ---- 6.652 +.822 5.830 2175 ---- ---- ---- ---- 6.572 +.815 5.757 2200 ---- ---- ---- ---- 6.495 +.807 5.688 2225 ---- ---- ---- ---- 6.423 +.800 5.623 2250 ---- ---- ---- ---- 6.354 +.792 5.562 2275 ---- ---- ---- ---- 6.290 +.786 5.504 2300 ---- ---- ---- ---- 6.229 +.779 5.450 2325 ---- ---- ---- ---- 6.172 +.772 5.400 2350 ---- ---- ---- ---- 6.119 +.766 5.353 2375 ---- ---- ---- ---- 6.069 +.760 5.309 2400 ---- ---- ---- ---- 6.022 +.754 5.268 2425 ---- ---- ---- ---- 5.978 +.748 5.230 2450 ---- ---- ---- ---- 5.937 +.743 5.194 2475 ---- ---- ---- ---- 5.897 +.737 5.160 2500 ---- ---- ---- ---- 5.860 +.732 5.128 2525 ---- ---- ---- ---- 5.825 +.727 5.098 2550 ---- ---- ---- ---- 5.791 +.722 5.069 2575 ---- ---- ---- ---- 5.759 +.718 5.041 2600 ---- ---- ---- ---- 5.728 +.713 5.015 2625 ---- ---- ---- ---- 5.698 +.709 4.989 2650 ---- ---- ---- ---- 5.668 +.704 4.964 2675 ---- ---- ---- ---- 5.639 +.700 4.939 2700 ---- ---- ---- ---- 5.611 +.696 4.915 2725 ---- ---- ---- ---- 5.583 +.691 4.892 2750 ---- ---- ---- ---- 5.556 +.687 4.869 2775 ---- ---- ---- ---- 5.529 +.683 4.846 2800 ---- ---- ---- ---- 5.503 +.679 4.824 2825 ---- ---- ---- ---- 5.478 +.676 4.802 2850 ---- ---- ---- ---- 5.453 +.672 4.781 2875 ---- ---- ---- ---- 5.429 +.669 4.760 2900 ---- ---- ---- ---- 5.405 +.665 4.740 2925 ---- ---- ---- ---- 5.382 +.662 4.720 2950 ---- ---- ---- ---- 5.359 +.658 4.701 2975 ---- ---- ---- ---- 5.337 +.654 4.683 3000 ---- ---- ---- ---- 5.316 +.652 4.664 3025 ---- ---- ---- ---- 5.295 +.648 4.647 3050 ---- ---- ---- ---- 5.274 +.645 4.629 3075 ---- ---- ---- ---- 5.255 +.642 4.613 3100 ---- ---- ---- ---- 5.235 +.639 4.596 3125 ---- ---- ---- ---- 5.217 +.636 4.581 3150 ---- ---- ---- ---- 5.199 +.634 4.565 3175 ---- ---- ---- ---- 5.181 +.630 4.551 3200 ---- ---- ---- ---- 5.164 +.627 4.537 3225 ---- ---- ---- ---- 5.148 +.625 4.523 3250 ---- ---- ---- ---- 5.133 +.623 4.510 3275 ---- ---- ---- ---- 5.118 +.620 4.498 3300 ---- ---- ---- ---- 5.103 +.617 4.486 3325 ---- ---- ---- ---- 5.090 +.616 4.474 3350 ---- ---- ---- ---- 5.076 +.612 4.464 3375 ---- ---- ---- ---- 5.064 +.611 4.453 3400 ---- ---- ---- ---- 5.052 +.609 4.443 3425 ---- ---- ---- ---- 5.040 +.606 4.434 3450 ---- ---- ---- ---- 5.029 +.604 4.425 3475 ---- ---- ---- ---- 5.018 +.602 4.416 3500 ---- ---- ---- ---- 5.008 +.600 4.408 3525 ---- ---- ---- ---- 4.999 +.598 4.401 3550 ---- ---- ---- ---- 4.990 +.596 4.394 3575 ---- ---- ---- ---- 4.981 +.594 4.387 3600 ---- ---- ---- ---- 4.973 +.593 4.380 3625 ---- ---- ---- ---- 4.965 +.590 4.375 3650 ---- ---- ---- ---- 4.958 +.589 4.369 3675 ---- ---- ---- ---- 4.951 +.587 4.364 3700 ---- ---- ---- ---- 4.945 +.586 4.359 3725 ---- ---- ---- ---- 4.939 +.585 4.354 3750 ---- ---- ---- ---- 4.933 +.583 4.350 3775 ---- ---- ---- ---- 4.928 +.581 4.347 3800 ---- ---- ---- ---- 4.923 +.580 4.343 3825 ---- ---- ---- ---- 4.919 +.579 4.340 3850 ---- ---- ---- ---- 4.915 +.578 4.337 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.451 +1.277 12.174 1050 ---- ---- ---- ---- 13.228 +1.263 11.965 1075 ---- ---- ---- ---- 13.010 +1.248 11.762 1100 ---- ---- ---- ---- 12.798 +1.233 11.565 1125 ---- ---- ---- ---- 12.592 +1.220 11.372 1150 ---- ---- ---- ---- 12.390 +1.206 11.184 1175 ---- ---- ---- ---- 12.194 +1.194 11.000 1200 ---- ---- ---- ---- 12.002 +1.181 10.821 1225 ---- ---- ---- ---- 11.814 +1.168 10.646 1250 ---- ---- ---- ---- 11.631 +1.157 10.474 1275 ---- ---- ---- ---- 11.452 +1.145 10.307 1300 ---- ---- ---- ---- 11.277 +1.134 10.143 1325 ---- ---- ---- ---- 11.105 +1.122 9.983 1350 ---- ---- ---- ---- 10.937 +1.111 9.826 1375 ---- ---- ---- ---- 10.773 +1.100 9.673 1400 ---- ---- ---- ---- 10.612 +1.090 9.522 1425 ---- ---- ---- ---- 10.454 +1.079 9.375 1450 ---- ---- ---- ---- 10.300 +1.069 9.231 1475 ---- ---- ---- ---- 10.148 +1.058 9.090 1500 ---- ---- ---- ---- 10.000 +1.048 8.952 1525 ---- ---- ---- ---- 9.854 +1.038 8.816 1550 ---- ---- ---- ---- 9.711 +1.028 8.683 1575 ---- ---- ---- ---- 9.571 +1.018 8.553 1600 ---- ---- ---- ---- 9.434 +1.009 8.425 1625 ---- ---- ---- ---- 9.299 +.999 8.300 1650 ---- ---- ---- ---- 9.167 +.990 8.177 1675 ---- ---- ---- ---- 9.037 +.981 8.056 1700 ---- ---- ---- ---- 8.910 +.972 7.938 1725 ---- ---- ---- ---- 8.785 +.963 7.822 1750 ---- ---- ---- ---- 8.662 +.954 7.708 1775 ---- ---- ---- ---- 8.542 +.946 7.596 1800 ---- ---- ---- ---- 8.423 +.937 7.486 1825 ---- ---- ---- ---- 8.307 +.928 7.379 1850 ---- ---- ---- ---- 8.193 +.920 7.273 1875 ---- ---- ---- ---- 8.081 +.911 7.170 1900 ---- ---- ---- ---- 7.972 +.903 7.069 1925 ---- ---- ---- ---- 7.865 +.895 6.970 1950 ---- ---- ---- ---- 7.760 +.886 6.874 1975 ---- ---- ---- ---- 7.658 +.878 6.780 2000 ---- ---- ---- ---- 7.559 +.871 6.688 2025 ---- ---- ---- ---- 7.463 +.863 6.600 2050 ---- ---- ---- ---- 7.369 +.855 6.514 2075 ---- ---- ---- ---- 7.279 +.848 6.431 2100 ---- ---- ---- ---- 7.192 +.840 6.352 2125 ---- ---- ---- ---- 7.108 +.833 6.275 2150 ---- ---- ---- ---- 7.028 +.826 6.202 2175 ---- ---- ---- ---- 6.951 +.819 6.132 2200 ---- ---- ---- ---- 6.877 +.811 6.066 2225 ---- ---- ---- ---- 6.808 +.805 6.003 2250 ---- ---- ---- ---- 6.742 +.798 5.944 2275 ---- ---- ---- ---- 6.681 +.792 5.889 2300 ---- ---- ---- ---- 6.623 +.786 5.837 2325 ---- ---- ---- ---- 6.569 +.780 5.789 2350 ---- ---- ---- ---- 6.519 +.774 5.745 2375 ---- ---- ---- ---- 6.472 +.769 5.703 2400 ---- ---- ---- ---- 6.428 +.763 5.665 2425 ---- ---- ---- ---- 6.387 +.758 5.629 2450 ---- ---- ---- ---- 6.349 +.753 5.596 2475 ---- ---- ---- ---- 6.313 +.748 5.565 2500 ---- ---- ---- ---- 6.280 +.743 5.537 2525 ---- ---- ---- ---- 6.249 +.739 5.510 2550 ---- ---- ---- ---- 6.219 +.734 5.485 2575 ---- ---- ---- ---- 6.192 +.730 5.462 2600 ---- ---- ---- ---- 6.166 +.726 5.440 2625 ---- ---- ---- ---- 6.141 +.722 5.419 2650 ---- ---- ---- ---- 6.117 +.718 5.399 2675 ---- ---- ---- ---- 6.094 +.714 5.380 2700 ---- ---- ---- ---- 6.073 +.711 5.362 2725 ---- ---- ---- ---- 6.052 +.707 5.345 2750 ---- ---- ---- ---- 6.032 +.703 5.329 2775 ---- ---- ---- ---- 6.014 +.701 5.313 2800 ---- ---- ---- ---- 5.996 +.697 5.299 2825 ---- ---- ---- ---- 5.979 +.694 5.285 2850 ---- ---- ---- ---- 5.963 +.691 5.272 2875 ---- ---- ---- ---- 5.947 +.687 5.260 2900 ---- ---- ---- ---- 5.933 +.685 5.248 2925 ---- ---- ---- ---- 5.919 +.682 5.237 2950 ---- ---- ---- ---- 5.907 +.680 5.227 2975 ---- ---- ---- ---- 5.894 +.676 5.218 3000 ---- ---- ---- ---- 5.883 +.674 5.209 3025 ---- ---- ---- ---- 5.872 +.671 5.201 3050 ---- ---- ---- ---- 5.863 +.670 5.193 3075 ---- ---- ---- ---- 5.853 +.667 5.186 3100 ---- ---- ---- ---- 5.845 +.665 5.180 3125 ---- ---- ---- ---- 5.837 +.663 5.174 3150 ---- ---- ---- ---- 5.830 +.661 5.169 3175 ---- ---- ---- ---- 5.823 +.658 5.165 3200 ---- ---- ---- ---- 5.818 +.657 5.161 3225 ---- ---- ---- ---- 5.812 +.654 5.158 3250 ---- ---- ---- ---- 5.808 +.653 5.155 3275 ---- ---- ---- ---- 5.804 +.651 5.153 3300 ---- ---- ---- ---- 5.800 +.649 5.151 3325 ---- ---- ---- ---- 5.797 +.647 5.150 3350 ---- ---- ---- ---- 5.795 +.646 5.149 3375 ---- ---- ---- ---- 5.793 +.644 5.149 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15423 5774 104151 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 79.372A 79.372A 79.216 -1.354 80.570 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .001 -.001 .002 11 1250 ---- ---- ---- ---- .001 -.001 .002 9 1275 ---- ---- ---- ---- .001 -.001 .002 5 1300 ---- ---- ---- ---- .001 -.001 .002 2 36 1325 ---- ---- .002A .002A .001 -.002 .003 64 1350 ---- ---- .002A .002A .001 -.002 .003 29 1375 ---- ---- ---- ---- .001 -.002 .003 6 1400 .002 .002 .002 .002 .001 -.003 2 .004 425 1425 ---- ---- .003A .003A .001 -.004 .005 4 1450 ---- ---- .004A .004A .002 -.003 .005 255 1475 ---- ---- .004A .004A .002 -.004 .006 33 1500 ---- ---- .005A .005A .002 -.005 .007 795 1525 ---- ---- .006A .006A .003 -.005 5 .008 1 224 1550 ---- ---- .007A .007A .003 -.007 .010 14 1565 ---- ---- .006A .006A .004 -.007 .011 1 1570 ---- ---- .007A .007A .004 -.007 .011 1575 ---- ---- .005A .005A .004 -.008 .012 27 1580 ---- ---- .008A .008A .004 -.008 .012 9 1585 ---- ---- .007A .007A .005 -.008 .013 1 1590 ---- ---- .007A .007A .005 -.008 .013 5 1595 ---- ---- .006A .006A .005 -.009 5 .014 8 1600 .010 .010 .009A .009A .006 -.008 10 .014 4 1288 1605 ---- ---- .009A .009A .006 -.009 .015 2 1610 ---- ---- .007A .007A .006 -.010 .016 1 1615 ---- ---- .007A .007A .007 -.009 .016 5 1620 ---- ---- .008A .008A .007 -.010 .017 4 1625 .010 .010 .008A .010 .007 -.011 2 .018 20 1630 ---- ---- .008A .008A .008 -.011 1 .019 10 1635 ---- ---- .010A .010A .008 -.011 .019 11 1640 .011 .011 .009A .010A .009 -.011 1 .020 3 1645 .010 .010 .009A .010 .009 -.012 2 .021 5 1650 .010 .010 .008 .008 .009 -.013 10 .022 3 502 1655 .009 .009 .009 .009 .010 -.014 2 .024 5 1660 .018 .018 .011A .012 .010 -.015 3 .025 5 1665 .010 .010 .010 .010 .010 -.016 2 .026 10 1670 .010 .010 .010 .010 .011 -.016 2 .027 4 1675 .012 .012 .012 .012 .011 -.018 9 .029 175 1680 .012 .012 .012 .012 .012 -.019 102 .031 130 1685 .013 .013 .013 .013 .012 -.020 2 .032 5 1690 .014 .014 .014 .014 .012 -.022 2 .034 15 1695 .021 .021 .014 .014 .013 -.023 3 .036 29 1700 .024 .024 .012 .013 .013 -.025 1039 .038 517 1404 1705 .016 .016 .015A .015A .013 -.027 2 .040 9 1710 .016 .017 .016 .016A .014 -.029 5 .043 14 1715 .017 .017 .016A .016A .014 -.031 2 .045 9 1720 .017 .017 .017 .017 .015 -.033 6 .048 42 1725 .021 .021 .018 .018 .015 -.036 3 .051 168 1730 ---- ---- .019A .019A .015 -.039 .054 1 11 1735 ---- ---- .019A .019A .016 -.041 .057 57 1740 ---- ---- .019A .019A .017 -.044 1 .061 5 106 1745 ---- ---- .020A .020A .017 -.048 .065 56 1750 .041 .041 .018 .018 .018 -.051 90 .069 79 507 1755 ---- ---- .022A .022A .019 -.054 .073 215 1760 ---- ---- .023A .023A .019 -.059 .078 24 1765 ---- ---- .023A .023A .020 -.063 .083 1 8 1770 .024 .024 .024 .024 .021 -.067 2 .088 65 1775 ---- ---- .025A .025A .022 -.072 14 .094 6 166 1780 .038 .038 .026A .026A .023 -.077 4 .100 69 1785 ---- ---- .027A .027A .024 -.082 .106 11 1790 ---- ---- .028A .028A .025 -.088 1 .113 84 1795 .057 .057 .028A .028A .027 -.094 2 .121 11 1800 .128 .128 .022 .022 .028 -.100 2338 .128 587 1392 1805 ---- ---- .031A .031A .030 -.107 .137 62 1810 .050 .050 .028 .028 .031 -.114 82 .145 146 183 1815 ---- ---- .033A .033A .033 -.122 .155 7 1820 .157 .157 .035A .035A .035 -.130 34 .165 11 82 1825 .060 .060 .037A .037A .037 -.138 7 .175 32 93 1830 ---- ---- .039A .039A .039 -.147 1 .186 30 1835 ---- ---- .041A .041A .042 -.155 .197 17 1840 ---- ---- .043A .043A .044 -.165 .209 3 1845 ---- ---- .045A .045A .047 -.175 .222 10 1850 .150 .164 .048 .048 .050 -.185 112 .235 36 292 1855 .082 .082 .050A .050A .053 -.196 3 .249 16 1860 .170 .170 .053A .089B .057 -.206 46 .263 3 39 1865 .072 .072 .056A .056A .060 -.218 2 .278 27 1870 ---- ---- .060A .060A .064 -.230 1 .294 14 9 1875 .121 .121 .063A .063A .068 -.242 25 .310 25 166 1880 .270 .271 .067A .067A .072 -.255 55 .327 12 56 1885 .115 .115 .071A .122B .077 -.268 4 .345 8 1890 .133 .133 .075A .075A .082 -.281 7 .363 1 10 1895 ---- ---- .080A .080A .087 -.295 .382 24 1900 .350 .350 .085A .085A .093 -.308 1148 .401 45 835 1905 .170 .170 .090A .090A .099 -.322 3 .421 2 94 1910 .157 .157 .097A .097A .105 -.337 3 .442 2 6 1915 .290 .290 .102A .176B .112 -.352 8 .464 4 1920 .128 .128 .106 .106 .119 -.368 18 .487 10 30 1925 ---- ---- .115A .115A .127 -.384 119 .511 24 339 1930 .209 .209 .122A .122A .135 -.400 2 .535 50 51 1935 ---- ---- .130A .130A .143 -.416 .559 11 1940 ---- ---- .138A .138A .152 -.433 3 .585 40 1945 .237 .237 .146A .146A .162 -.449 1 .611 3 81 1950 .525 .525 .153 .156 .172 -.467 157 .639 13 626 1955 ---- ---- .165A .165A .182 -.485 .667 4 178 1960 ---- ---- .174A .174A .193 -.503 3 .696 4 36 1965 .289 .289 .183A .183A .205 -.521 10 .726 3 3 1970 .310 .310 .193A .193A .217 -.539 5 .756 16 1975 .495 .495 .202A .202A .230 -.556 28 .786 173 1980 .229 .229 .214A .214A .243 -.575 60 .818 3 27 1985 .242 .242 .227A .227A .257 -.592 1 .849 27 1990 .609 .609 .240A .403B .271 -.611 4 .882 66 1995 .272 .272 .252A .252A .286 -.628 5 .914 12 2000 .750 .750 .260 .275A .302 -.646 150 .948 6 858 20000 ---- ---- 179.380A 179.380A 179.216 -1.354 180.570 2005 .684 .684 .280A .752B .318 -.664 4 .982 1 2010 .297 .297 .295A .299B .335 -.682 30 1.017 17 2015 ---- ---- .310A .310A .352 -.700 1.052 6 2020 .532 .532 .327A .327A .370 -.718 1 1.088 4 2025 .596 .596 .343A .343A .389 -.735 6 1.124 52 2030 .539 .575 .361A .361A .408 -.753 6 1.161 24 2035 ---- ---- .377A .377A .428 -.770 1.198 14 2040 .581 .581 .397A .453B .448 -.788 6 1.236 8 2045 .600 .600 .416A .625B .470 -.805 1 1.275 7 2050 .750 .750 .437A .448 .491 -.823 152 1.314 243 2055 .584 .584 .457A .597B .514 -.839 52 1.353 9 2060 .584 .592 .478A .623B .537 -.856 6 1.393 7 2065 .602 .629 .496 .502A .561 -.873 33 1.434 7 2070 .596 .596 .523A .523A .585 -.889 2 1.474 9 2075 .694 .694 .545A .649B .611 -.904 5 1.515 2 29 2080 .613 .640 .568 .572A .637 -.920 7 1.557 89 2085 ---- ---- .595A .595A .664 -.935 1.599 2090 .756 .756 .620A .620A .692 -.949 2 1.641 17 2095 .786 .786 .639 .644B .720 -.964 4 1.684 2 2100 .813 .813 .670 .672B .749 -.978 46 1.727 206 2105 ---- ---- .701A .701A .779 -.991 1.770 2110 ---- ---- .730A .730A .810 -1.004 1.814 2 2115 ---- ---- .760A .760A .841 -1.017 1.858 1 2120 ---- ---- .788A .788A .873 -1.029 1.902 4 2125 ---- ---- .818A .818A .906 -1.040 1.946 51 2130 ---- ---- .850A .850A .939 -1.052 1.991 100 2135 ---- ---- .882A .882A .972 -1.064 2.036 3 2140 1.113 1.113 .912A 1.132B 1.007 -1.074 4 2.081 3 2145 ---- ---- .947A .947A 1.042 -1.084 2.126 4 2150 ---- ---- .979A .979A 1.077 -1.095 2.172 35 2155 ---- ---- 1.014A 1.014A 1.113 -1.105 2.218 14 2160 1.274 1.274 1.048A 1.048A 1.149 -1.114 1 2.263 7 2165 ---- ---- 1.083A 1.083A 1.186 -1.124 2.310 14 2170 ---- ---- 1.119A 1.119A 1.224 -1.132 2.356 2 2175 ---- ---- 1.154A 1.154A 1.261 -1.141 2.402 1 9 2180 ---- ---- 1.191A 1.191A 1.299 -1.150 2.449 2 2185 ---- ---- 1.227A 1.227A 1.338 -1.158 2.496 7 2190 ---- ---- 1.318A 1.318A 1.377 -1.166 2.543 2195 ---- ---- 1.356A 1.356A 1.416 -1.174 2.590 2200 1.533 1.533 1.340A 1.617B 1.456 -1.181 1 2.637 8 405 2205 ---- ---- 1.432A 1.432A 1.496 -1.188 2.684 2 2210 ---- ---- 1.471A 1.471A 1.537 -1.195 2.732 2215 ---- ---- 1.511A 1.511A 1.578 -1.201 2.779 2220 ---- ---- 1.550A 1.550A 1.619 -1.208 2.827 3 2225 2.805 2.805 1.535A 1.535A 1.661 -1.214 1 2.875 111 2230 ---- ---- 1.631A 1.631A 1.704 -1.219 2.923 2235 ---- ---- 1.672A 1.672A 1.746 -1.225 2.971 2240 ---- ---- 1.715A 1.715A 1.789 -1.230 3.019 2245 ---- ---- 1.757A 1.757A 1.832 -1.235 3.067 2250 1.933 1.933 1.741A 1.741A 1.876 -1.239 1 3.115 2 132 2255 ---- ---- 1.841A 1.841A 1.920 -1.243 3.163 3 2260 ---- ---- 1.884A 1.884A 1.964 -1.248 3.212 2265 ---- ---- 1.927A 1.927A 2.008 -1.252 3.260 3 2270 ---- ---- 1.970A 1.970A 2.053 -1.256 3.309 2 2275 2.917 2.917 1.955A 2.914B 2.098 -1.259 3 3.357 2 59 2280 ---- ---- 2.057A 2.057A 2.143 -1.263 3.406 2 2285 ---- ---- 2.100A 2.100A 2.188 -1.266 3.454 2290 ---- ---- 2.145A 2.145A 2.234 -1.269 3.503 2295 ---- ---- 2.190A 2.190A 2.280 -1.272 3.552 3 2300 3.071 3.071 2.175A 2.201B 2.326 -1.275 6 3.601 48 2305 ---- ---- 2.280A 2.280A 2.372 -1.277 3.649 2310 ---- ---- 2.326A 2.326A 2.418 -1.280 3.698 2325 2.997 2.997 2.403A 2.403A 2.558 -1.287 3 3.845 15 2350 ---- ---- 2.635A 2.635A 2.794 -1.297 4.091 56 2375 3.072 3.072 2.871A 2.871A 3.032 -1.305 1 4.337 34 2400 ---- ---- 3.110A 3.110A 3.272 -1.312 4.584 215 2425 ---- ---- 3.350A 3.350A 3.514 -1.318 4.832 17 2450 ---- ---- 3.593A 3.593A 3.757 -1.322 5.079 25 2475 ---- ---- 3.837A 3.837A 4.001 -1.327 5.328 15 2500 ---- ---- 4.388A 4.388A 4.246 -1.330 5.576 463 2525 ---- ---- 4.646A 4.646A 4.492 -1.333 5.825 29 2550 ---- ---- 4.880A 4.880A 4.739 -1.335 6.074 19 2575 ---- ---- 5.138A 5.138A 4.986 -1.337 6.323 8 2600 ---- ---- 5.373A 5.373A 5.233 -1.339 6.572 21 2625 ---- ---- 5.632A 5.632A 5.481 -1.340 6.821 15 2650 ---- ---- 5.868A 5.868A 5.729 -1.342 7.071 13 2675 ---- ---- 6.128A 6.128A 5.977 -1.344 7.321 14 2700 ---- ---- 6.364A 6.364A 6.226 -1.344 7.570 11 2725 ---- ---- 6.625A 6.625A 6.475 -1.345 7.820 17 2750 ---- ---- 6.862A 6.862A 6.724 -1.346 8.070 17 2775 ---- ---- 7.123A 7.123A 6.973 -1.347 8.320 2 2800 ---- ---- 7.360A 7.360A 7.222 -1.348 8.570 24 2825 ---- ---- 7.622A 7.622A 7.471 -1.349 8.820 4 2850 ---- ---- 7.863A 7.863A 7.720 -1.350 9.070 3 2875 ---- ---- 8.122A 8.122A 7.970 -1.350 9.320 4 2900 ---- ---- 8.359A 8.359A 8.219 -1.351 9.570 1 2925 ---- ---- 8.621A 8.621A 8.469 -1.351 9.820 2950 ---- ---- 8.863A 8.863A 8.719 -1.351 10.070 2975 ---- ---- 9.122A 9.122A 8.968 -1.352 10.320 3000 ---- ---- 9.360A 9.360A 9.218 -1.352 10.570 46 3025 ---- ---- 9.622A 9.622A 9.468 -1.352 10.820 3050 ---- ---- 9.864A 9.864A 9.717 -1.353 11.070 3075 ---- ---- 10.122A 10.122A 9.967 -1.353 11.320 3100 ---- ---- 10.360A 10.360A 10.217 -1.353 11.570 3125 ---- ---- 10.622A 10.622A 10.467 -1.353 11.820 3150 ---- ---- 10.860A 10.860A 10.717 -1.353 12.070 3175 ---- ---- 11.122A 11.122A 10.967 -1.353 12.320 3200 ---- ---- 11.360A 11.360A 11.216 -1.354 12.570 3225 ---- ---- 11.622A 11.622A 11.466 -1.354 12.820 3250 ---- ---- 11.860A 11.860A 11.716 -1.354 13.070 3275 ---- ---- 12.122A 12.122A 11.966 -1.354 13.320 15 3300 ---- ---- 12.360A 12.360A 12.216 -1.354 13.570 3325 ---- ---- 12.622A 12.622A 12.466 -1.354 13.820 3350 ---- ---- 12.860A 12.860A 12.716 -1.354 14.070 3375 ---- ---- 13.122A 13.122A 12.966 -1.354 14.320 3400 ---- ---- 13.363A 13.363A 13.216 -1.354 14.570 3425 ---- ---- 13.622A 13.622A 13.466 -1.354 14.820 3450 ---- ---- 13.860A 13.860A 13.716 -1.354 15.070 3475 ---- ---- 14.122A 14.122A 13.966 -1.354 15.320 3500 ---- ---- 14.360A 14.360A 14.216 -1.354 15.570 3525 ---- ---- 14.626A 14.626A 14.466 -1.354 15.820 3550 ---- ---- 14.860A 14.860A 14.716 -1.354 16.070 3575 ---- ---- 15.122A 15.122A 14.966 -1.354 16.320 3600 ---- ---- 15.364A 15.364A 15.216 -1.354 16.570 3625 ---- ---- 15.626A 15.626A 15.466 -1.354 16.820 3650 ---- ---- 15.864A 15.864A 15.716 -1.354 17.070 3675 ---- ---- 16.126A 16.126A 15.966 -1.354 17.320 3700 ---- ---- 16.364A 16.364A 16.216 -1.354 17.570 3725 ---- ---- 16.626A 16.626A 16.466 -1.354 17.820 3750 ---- ---- 16.864A 16.864A 16.716 -1.354 18.070 3775 ---- ---- 17.126A 17.126A 16.966 -1.354 18.320 3800 ---- ---- 17.364A 17.364A 17.216 -1.354 18.570 3825 ---- ---- 17.626A 17.626A 17.466 -1.354 18.820 3850 ---- ---- 17.864A 17.864A 17.716 -1.354 19.070 3875 ---- ---- 18.126A 18.126A 17.966 -1.354 19.320 3900 ---- ---- 18.364A 18.364A 18.216 -1.354 19.570 3925 ---- ---- 18.626A 18.626A 18.466 -1.354 19.820 3950 ---- ---- 18.864A 18.864A 18.716 -1.354 20.070 3975 ---- ---- 19.126A 19.126A 18.966 -1.354 20.320 4000 ---- ---- 19.364A 19.364A 19.216 -1.354 20.570 4025 ---- ---- 19.626A 19.626A 19.466 -1.354 20.820 4050 ---- ---- 19.864A 19.864A 19.716 -1.354 21.070 4100 ---- ---- 20.364A 20.364A 20.216 -1.354 21.570 4200 ---- ---- 21.365A 21.365A 21.216 -1.354 22.570 4300 ---- ---- 22.365A 22.365A 22.216 -1.354 23.570 4400 ---- ---- 23.365A 23.365A 23.216 -1.354 24.570 4500 ---- ---- 24.365A 24.365A 24.216 -1.354 25.570 4600 ---- ---- 25.365A 25.365A 25.216 -1.354 26.570 5000 ---- ---- 29.365A 29.365A 29.216 -1.354 30.570 6000 ---- ---- 39.365A 39.365A 39.216 -1.354 40.570 7000 ---- ---- 49.366A 49.366A 49.216 -1.354 50.570 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 59.368A 59.368A 59.216 -1.354 60.570 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 79.100 -1.322 80.422 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 18 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 3 .003 1 1125 ---- ---- ---- ---- .003 -.001 .004 9 1150 ---- ---- ---- ---- .003 -.001 .004 9 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- .005A .005A .004 -.002 .006 6 1225 ---- ---- ---- ---- .005 -.002 .007 1250 ---- ---- ---- ---- .006 -.002 .008 1275 ---- ---- .009A .009A .007 -.003 .010 1300 ---- ---- .010A .010A .008 -.004 .012 40 1325 ---- ---- .011A .011A .009 -.005 .014 3 1350 ---- ---- .009A .009A .010 -.006 .016 14 1375 .014 .014 .014 .014 .012 -.007 10 .019 3 1400 ---- ---- .017A .017A .014 -.007 .021 1 40 1425 .018 .018 .017 .017 .016 -.009 2 .025 15 1450 .016 .017 .016 .017 .018 -.011 4 .029 1 3 1475 ---- ---- .025A .025A .021 -.013 .034 25 1500 .027 .027 .025A .025A .024 -.015 51 .039 5 18 1525 ---- ---- .028A .028A .028 -.018 .046 15 1550 .030 .030 .030 .030 .032 -.022 3 .054 1 25 1575 .039 .039 .038A .038A .036 -.029 3 .065 1 7 1600 .043 .043 .041A .043 .042 -.035 4 .077 3 535 1625 .061 .061 .046 .046 .048 -.045 5 .093 17 1630 ---- ---- .050A .050A .050 -.047 1 .097 1 1635 ---- ---- .051A .051A .051 -.050 .101 1640 ---- ---- .053A .053A .053 -.051 .104 1 1645 ---- ---- .054A .054A .054 -.054 .108 1650 ---- ---- .056A .056A .056 -.057 .113 25 1655 ---- ---- .057A .057A .058 -.059 .117 3 1660 ---- ---- .059A .059A .060 -.062 1 .122 12 1665 ---- ---- .060A .060A .061 -.065 .126 1670 ---- ---- .062A .062A .063 -.068 .131 1675 .073 .073 .064A .064A .065 -.071 4 .136 4 31 1680 ---- ---- .066A .066A .068 -.074 2 .142 2 1685 ---- ---- .068A .068A .070 -.077 1 .147 3 1690 ---- ---- .070A .070A .072 -.081 .153 1 1695 ---- ---- .072A .072A .074 -.085 .159 9 1700 .088 .088 .074A .074A .077 -.088 11 .165 172 192 1705 ---- ---- .077A .077A .080 -.092 .172 8 1710 ---- ---- .080A .080A .082 -.097 .179 2 11 1715 ---- ---- .082A .082A .085 -.101 1 .186 1 11 1720 ---- ---- .085A .085A .088 -.105 .193 2 1725 ---- ---- .089A .089A .091 -.110 .201 1 15 1730 ---- ---- .091A .091A .095 -.113 .208 1 2 1735 ---- ---- .095A .095A .098 -.119 .217 12 1740 ---- ---- .098A .098A .102 -.123 .225 2 4 1745 ---- ---- .101A .101A .105 -.129 .234 1750 .150 .150 .105A .105A .109 -.134 106 .243 506 550 1755 ---- ---- .109A .109A .113 -.139 1 .252 1 1760 ---- ---- .113A .113A .117 -.145 2 .262 1 1765 ---- ---- .117A .117A .122 -.151 .273 1770 ---- ---- .121A .121A .126 -.157 1 .283 7 1775 .247 .247 .125A .140B .131 -.163 5 .294 14 57 1780 ---- ---- .130A .130A .136 -.170 .306 74 1785 ---- ---- .134A .134A .141 -.176 10 .317 3 21 1790 ---- ---- .139A .139A .146 -.183 .329 180 1795 .153 .153 .144A .144A .152 -.190 19 .342 19 1800 .297 .297 .141 .141 .158 -.196 80 .354 31 524 1805 ---- ---- .155A .155A .164 -.203 2 .367 19 1810 ---- ---- .161A .161A .170 -.211 .381 1815 .202 .202 .167A .167A .177 -.218 3 .395 10 1820 ---- ---- .173A .173A .184 -.225 1 .409 3 1825 ---- ---- .179A .179A .191 -.232 4 .423 4 12 1830 ---- ---- .186A .186A .198 -.241 .439 2 1835 ---- ---- .193A .193A .206 -.248 .454 1 1840 ---- ---- .200A .200A .214 -.256 1 .470 2 2 1845 ---- ---- .206A .206A .222 -.264 2 .486 1850 .400 .400 .214A .247B .230 -.273 41 .503 32 144 1855 .214 .214 .214 .216B .239 -.281 27 .520 27 1860 ---- ---- .230A .230A .248 -.290 .538 15 1865 ---- ---- .238A .238A .257 -.300 .557 1 1 1870 ---- ---- .247A .247A .267 -.308 .575 2 1875 .330 .330 .256A .297B .276 -.319 2 .595 5 11 1880 ---- ---- .265A .265A .286 -.328 .614 24 1885 ---- ---- .274A .274A .297 -.338 1 .635 1890 ---- ---- .284A .284A .307 -.348 .655 2 1895 ---- ---- .294A .294A .319 -.357 .676 20 1900 .393 .393 .305A .305A .330 -.368 10 .698 48 80 1905 ---- ---- .316A .316A .342 -.378 .720 15 1910 .356 .356 .328A .358B .354 -.388 10 .742 1915 ---- ---- .338A .338A .366 -.399 .765 15 1920 ---- ---- .350A .350A .379 -.409 .788 17 1925 .407 .407 .362A .362A .393 -.419 4 .812 4 47 1930 ---- ---- .374A .374A .406 -.430 .836 6 1935 .459 .459 .387A .387A .420 -.440 5 .860 8 1940 ---- ---- .400A .400A .435 -.451 .886 4 1945 ---- ---- .414A .414A .449 -.462 18 .911 2 18 1950 .480 .482 .427A .427A .464 -.473 63 .937 11 109 1955 ---- ---- .442A .442A .480 -.484 .964 35 38 1960 ---- ---- .456A .456A .495 -.496 .991 5 1965 ---- ---- .471A .471A .511 -.507 1.018 2 1970 ---- ---- .487A .487A .528 -.518 1.046 2 2 1975 .978 .978 .503A .967B .545 -.529 2 1.074 1 2 1980 ---- ---- .519A .519A .562 -.541 1.103 4 1985 ---- ---- .536A .536A .580 -.552 1.132 4 1990 ---- ---- .555A .555A .599 -.562 1.161 1995 .684 .684 .571A .571A .617 -.574 10 1.191 2 2000 .590 .590 .589A .590 .637 -.584 51 1.221 37 38 2005 ---- ---- .608A .608A .656 -.596 1.252 4 2010 ---- ---- .627A .627A .676 -.607 8 1.283 4 2015 ---- ---- .646A .646A .697 -.617 1.314 7 2020 ---- ---- .665A .665A .718 -.628 1.346 2 2025 1.030 1.030 .686A .902B .739 -.640 3 1.379 13 2030 ---- ---- .707A .707A .761 -.650 1.411 6 2035 ---- ---- .727A .727A .783 -.662 1.445 12 2040 ---- ---- .749A .749A .806 -.672 1.478 6 2045 ---- ---- .771A .771A .829 -.683 1.512 11 2050 .860 .860 .793A .793A .852 -.694 3 1.546 50 2055 ---- ---- .815A .815A .876 -.705 1.581 2 2060 ---- ---- .838A .838A .901 -.715 1.616 3 7 2065 .974 .974 .862A .862A .926 -.725 5 1.651 1 2070 ---- ---- .886A .886A .951 -.736 1.687 30 2075 1.036 1.036 .910A .910A .977 -.746 20 1.723 4 2080 ---- ---- .934A .934A 1.003 -.756 1.759 2 2085 ---- ---- .959A .959A 1.029 -.767 1.796 3 2090 ---- ---- .985A .985A 1.056 -.777 1.833 14 2095 ---- ---- 1.011A 1.011A 1.084 -.786 1.870 2 2100 1.167 1.167 1.037A 1.037A 1.112 -.796 4 1.908 5 2105 ---- ---- 1.064A 1.064A 1.140 -.806 1.946 89 2110 ---- ---- 1.092A 1.092A 1.168 -.816 1.984 1 2115 ---- ---- 1.119A 1.119A 1.198 -.825 2.023 2120 ---- ---- 1.147A 1.147A 1.227 -.834 2.061 2125 ---- ---- 1.174A 1.174A 1.257 -.844 2.101 2 2130 ---- ---- 1.203A 1.203A 1.287 -.853 2.140 2135 ---- ---- 1.233A 1.233A 1.318 -.862 2.180 2140 ---- ---- 1.263A 1.263A 1.349 -.870 2.219 7 2145 ---- ---- 1.292A 1.292A 1.380 -.880 2.260 2150 1.998 1.998 1.323A 1.511B 1.412 -.888 2 2.300 1 2155 ---- ---- 1.353A 1.353A 1.444 -.897 2.341 2160 ---- ---- 1.383A 1.383A 1.476 -.906 2.382 2165 ---- ---- 1.415A 1.415A 1.509 -.914 2.423 2170 ---- ---- 1.446A 1.446A 1.542 -.922 2.464 2 2175 ---- ---- 1.478A 1.478A 1.575 -.931 2.506 2 2180 ---- ---- 1.511A 1.511A 1.609 -.938 2.547 2185 ---- ---- 1.545A 1.545A 1.643 -.946 2.589 2190 ---- ---- 1.578A 1.578A 1.678 -.953 2.631 2195 ---- ---- 1.610A 1.610A 1.712 -.962 2.674 2200 ---- ---- 1.645A 1.645A 1.748 -.968 2.716 14 2205 ---- ---- 1.677A 1.677A 1.783 -.976 2.759 3 2210 ---- ---- 1.711A 1.711A 1.819 -.983 2.802 2 2215 1.923 1.923 1.746A 1.746A 1.855 -.990 3 2.845 2220 ---- ---- 1.781A 1.781A 1.891 -.997 2.888 2225 ---- ---- 1.818A 1.818A 1.928 -1.003 2.931 12 2230 ---- ---- 1.852A 1.852A 1.965 -1.010 2.975 2235 ---- ---- 1.889A 1.889A 2.002 -1.017 3.019 2240 ---- ---- 1.925A 1.925A 2.039 -1.024 3.063 2245 ---- ---- 1.962A 1.962A 2.077 -1.030 3.107 2250 2.129 2.129 2.000A 2.000A 2.116 -1.035 1 3.151 3 2255 ---- ---- 2.036A 2.036A 2.154 -1.042 3.196 2260 ---- ---- 2.074A 2.074A 2.193 -1.047 3.240 2265 ---- ---- 2.113A 2.113A 2.232 -1.053 3.285 2270 ---- ---- 2.208A 2.208A 2.271 -1.059 3.330 2275 ---- ---- 2.189A 2.189A 2.311 -1.064 3.375 1 2280 ---- ---- 2.285A 2.285A 2.351 -1.070 3.421 2 2285 ---- ---- 2.324A 2.324A 2.391 -1.075 3.466 2290 ---- ---- 2.363A 2.363A 2.432 -1.080 3.512 2295 ---- ---- 2.403A 2.403A 2.472 -1.085 3.557 1 2300 3.183 3.183 2.385A 2.620B 2.513 -1.090 4 3.603 6 2305 ---- ---- 2.482A 2.482A 2.554 -1.095 3.649 2 2310 ---- ---- 2.522A 2.522A 2.595 -1.100 3.695 2315 ---- ---- 2.563A 2.563A 2.636 -1.105 3.741 2320 ---- ---- 2.603A 2.603A 2.677 -1.110 3.787 2325 ---- ---- 2.587A 2.587A 2.719 -1.114 3.833 1 2350 ---- ---- 2.794A 2.794A 2.930 -1.135 4.065 3 2375 ---- ---- 3.006A 3.006A 3.146 -1.154 4.300 7 2400 ---- ---- 3.222A 3.222A 3.366 -1.170 4.536 23 2425 ---- ---- 3.442A 3.442A 3.589 -1.185 4.774 12 2450 ---- ---- 3.666A 3.666A 3.816 -1.197 5.013 4 2475 ---- ---- 3.892A 3.892A 4.045 -1.208 5.253 5 2500 ---- ---- 4.122A 4.122A 4.276 -1.218 5.494 5 2525 ---- ---- 4.353A 4.353A 4.510 -1.226 5.736 9 2550 ---- ---- 4.587A 4.587A 4.744 -1.235 5.979 1 2575 ---- ---- 4.822A 4.822A 4.981 -1.242 6.223 1 2600 ---- ---- 5.059A 5.059A 5.219 -1.248 6.467 2625 ---- ---- 5.298A 5.298A 5.458 -1.254 6.712 2 2650 ---- ---- 5.536A 5.536A 5.698 -1.259 6.957 2675 ---- ---- 5.776A 5.776A 5.939 -1.264 7.203 3 2700 ---- ---- 6.019A 6.019A 6.181 -1.268 7.449 1 2725 ---- ---- 6.260A 6.260A 6.424 -1.271 7.695 4 2750 ---- ---- 6.504A 6.504A 6.667 -1.275 7.942 1 2775 ---- ---- 6.748A 6.748A 6.911 -1.278 8.189 1 2800 ---- ---- 6.992A 6.992A 7.155 -1.282 8.437 1 2825 ---- ---- 7.236A 7.236A 7.400 -1.285 8.685 2850 ---- ---- 7.803A 7.803A 7.646 -1.287 8.933 2875 ---- ---- 8.058A 8.058A 7.891 -1.290 9.181 1 2900 ---- ---- 8.295A 8.295A 8.137 -1.292 9.429 3 2925 ---- ---- 8.550A 8.550A 8.384 -1.294 9.678 1 2950 ---- ---- 8.788A 8.788A 8.631 -1.296 9.927 2975 ---- ---- 9.032A 9.032A 8.878 -1.298 10.176 1 3000 ---- ---- 9.290A 9.290A 9.125 -1.300 10.425 3025 ---- ---- 9.485A 9.485A 9.372 -1.302 10.674 1 3050 ---- ---- ---- ---- 9.620 -1.303 10.923 3075 ---- ---- ---- ---- 9.868 -1.305 11.173 3100 ---- ---- ---- ---- 10.116 -1.306 11.422 1 3125 ---- ---- ---- ---- 10.364 -1.308 11.672 3150 ---- ---- ---- ---- 10.612 -1.310 11.922 3250 ---- ---- ---- ---- 11.607 -1.315 12.922 3300 ---- ---- ---- ---- 12.105 -1.317 13.422 3400 ---- ---- ---- ---- 13.102 -1.320 14.422 3500 ---- ---- ---- ---- 14.101 -1.321 15.422 3600 ---- ---- ---- ---- 15.100 -1.322 16.422 3700 ---- ---- ---- ---- 16.100 -1.322 17.422 3800 ---- ---- ---- ---- 17.100 -1.322 18.422 3900 ---- ---- ---- ---- 18.100 -1.322 19.422 4000 ---- ---- ---- ---- 19.100 -1.322 20.422 4200 ---- ---- ---- ---- 21.100 -1.322 22.422 4500 ---- ---- ---- ---- 24.100 -1.322 25.422 5000 ---- ---- ---- ---- 29.100 -1.322 30.422 6000 ---- ---- ---- ---- 39.100 -1.322 40.422 7000 ---- ---- ---- ---- 49.100 -1.322 50.422 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .006 -.001 .007 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .011 -.002 .013 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- .015A .015A .014 -.002 .016 1200 ---- ---- .017A .017A .016 -.002 .018 3 1225 ---- ---- .018A .018A .018 -.002 .020 1 1250 ---- ---- .020A .020A .020 -.003 .023 3 1275 ---- ---- .023A .023A .023 -.003 .026 2 1300 ---- ---- .025A .025A .025 -.005 .030 9 1325 ---- ---- .028A .028A .028 -.006 .034 2 1350 ---- ---- .031A .031A .031 -.008 .039 14 1375 ---- ---- .034A .034A .034 -.011 .045 1 4 1400 .035 .035 .035 .035 .038 -.013 1 .051 7 1425 ---- ---- .042A .042A .042 -.017 .059 11 1450 ---- ---- .047A .047A .046 -.022 .068 5 1475 ---- ---- .052A .052A .051 -.027 .078 1 2 1500 .050 .050 .050 .050 .057 -.033 1 .090 6 1525 ---- ---- .064A .064A .064 -.040 .104 3 1550 ---- ---- .072A .072A .072 -.049 1 .121 1 124 1575 .085 .085 .081A .081A .081 -.059 1 .140 2 1600 .140 .140 .089 .089 .093 -.071 14 .164 4 187 1625 ---- ---- .103A .103A .107 -.084 .191 8 1650 ---- ---- .119A .119A .123 -.100 .223 117 1675 .160 .160 .137A .137A .143 -.117 1 .260 9 1700 ---- ---- .158A .158A .166 -.137 .303 155 1725 ---- ---- .182A .182A .192 -.160 .352 35 1730 ---- ---- .188A .188A .198 -.165 .363 1735 ---- ---- .193A .193A .204 -.170 .374 1740 ---- ---- .199A .199A .210 -.175 .385 1745 ---- ---- .205A .205A .217 -.180 .397 1750 ---- ---- .211A .211A .223 -.186 .409 52 1755 ---- ---- .217A .217A .230 -.191 .421 1760 ---- ---- .223A .223A .237 -.197 .434 1765 ---- ---- .230A .230A .244 -.202 .446 5 1770 ---- ---- .237A .237A .252 -.208 .460 1775 ---- ---- .244A .244A .260 -.213 .473 3 1780 ---- ---- .251A .251A .267 -.220 .487 1785 ---- ---- .258A .258A .275 -.226 .501 1790 ---- ---- .266A .266A .284 -.232 .516 1795 ---- ---- .274A .274A .292 -.239 .531 1800 ---- ---- .282A .282A .301 -.245 39 .546 5 284 1805 ---- ---- .290A .290A .310 -.252 .562 1810 ---- ---- .299A .299A .319 -.259 .578 1815 ---- ---- .307A .307A .329 -.265 .594 1820 ---- ---- .316A .316A .338 -.273 .611 1825 ---- ---- .325A .325A .348 -.280 .628 47 1830 ---- ---- .335A .335A .358 -.287 .645 1835 ---- ---- .344A .344A .369 -.294 .663 1840 ---- ---- .354A .354A .380 -.301 .681 1845 ---- ---- .364A .364A .391 -.309 .700 1850 .471 .471 .375A .476B .402 -.317 39 .719 3 33 1855 ---- ---- .385A .385A .414 -.324 .738 1860 ---- ---- .396A .396A .425 -.333 .758 1865 ---- ---- .408A .408A .438 -.340 .778 1870 ---- ---- .419A .419A .450 -.349 .799 1875 ---- ---- .431A .431A .463 -.357 .820 27 1880 ---- ---- .443A .443A .476 -.365 .841 1885 ---- ---- .455A .455A .489 -.373 .862 1890 ---- ---- .468A .468A .503 -.381 .884 1 1 1895 ---- ---- .481A .481A .517 -.390 .907 1900 .609 .609 .494A .627B .531 -.399 5 .930 18 1905 ---- ---- .508A .508A .545 -.408 .953 1910 ---- ---- .521A .521A .560 -.416 .976 1915 ---- ---- .536A .536A .576 -.424 1.000 1920 ---- ---- .550A .550A .591 -.434 1.025 1925 ---- ---- .565A .565A .607 -.442 1.049 1 1930 ---- ---- .580A .580A .623 -.451 1.074 1935 ---- ---- .595A .595A .640 -.460 1.100 1940 ---- ---- .611A .611A .656 -.470 1.126 1945 ---- ---- .627A .627A .674 -.478 1.152 1950 ---- ---- .643A .643A .691 -.487 1.178 25 1955 ---- ---- .660A .660A .709 -.496 1.205 1960 1.210 1.210 .677A .677A .727 -.506 1 1.233 1965 ---- ---- .697A .697A .746 -.514 1.260 1970 ---- ---- .714A .714A .764 -.524 1.288 1975 ---- ---- .732A .732A .784 -.533 1.317 13 1980 ---- ---- .751A .751A .803 -.542 1.345 1985 ---- ---- .770A .770A .823 -.551 1.374 1990 ---- ---- .789A .789A .843 -.561 1.404 1995 ---- ---- .808A .808A .864 -.570 1.434 2000 ---- ---- .828A .828A .885 -.579 2 1.464 34 2005 ---- ---- .848A .848A .906 -.588 1.494 2010 ---- ---- .869A .869A .928 -.597 1.525 2015 ---- ---- .890A .890A .950 -.606 1.556 2020 ---- ---- .911A .911A .972 -.616 1.588 2025 ---- ---- .932A .932A .995 -.624 1.619 2 2030 ---- ---- .954A .954A 1.018 -.633 1.651 2035 ---- ---- .977A .977A 1.041 -.643 1.684 2040 ---- ---- .999A .999A 1.065 -.652 1.717 2045 ---- ---- 1.023A 1.023A 1.089 -.661 1.750 2050 ---- ---- 1.045A 1.045A 1.114 -.669 1.783 8 2055 1.085 1.085 1.069A 1.071A 1.138 -.679 1 1.817 2060 1.105 1.105 1.093A 1.095A 1.164 -.687 1 1.851 2065 1.130 1.130 1.117A 1.120A 1.189 -.696 1 1.885 2070 ---- ---- 1.142A 1.142A 1.215 -.704 1.919 2075 ---- ---- 1.167A 1.167A 1.241 -.713 1.954 3 2080 ---- ---- 1.193A 1.193A 1.268 -.721 1.989 2085 ---- ---- 1.218A 1.218A 1.294 -.731 2.025 2090 ---- ---- 1.245A 1.245A 1.322 -.738 2.060 2095 ---- ---- 1.271A 1.271A 1.349 -.747 2.096 2100 ---- ---- 1.298A 1.298A 1.377 -.755 2.132 2105 ---- ---- 1.325A 1.325A 1.405 -.764 2.169 2110 ---- ---- 1.352A 1.352A 1.434 -.771 2.205 2115 ---- ---- 1.380A 1.380A 1.462 -.780 2.242 2120 ---- ---- 1.408A 1.408A 1.492 -.788 2.280 2125 ---- ---- 1.437A 1.437A 1.521 -.796 2.317 14 2130 ---- ---- 1.466A 1.466A 1.551 -.804 2.355 2135 ---- ---- 1.495A 1.495A 1.581 -.812 2.393 2140 ---- ---- 1.524A 1.524A 1.612 -.819 2.431 2145 ---- ---- 1.554A 1.554A 1.642 -.827 2.469 2150 ---- ---- 1.584A 1.584A 1.673 -.835 1 2.508 3 2155 ---- ---- 1.615A 1.615A 1.705 -.841 2.546 2160 ---- ---- 1.646A 1.646A 1.736 -.849 2.585 2165 ---- ---- 1.677A 1.677A 1.768 -.857 2.625 2170 ---- ---- 1.708A 1.708A 1.801 -.863 2.664 2175 ---- ---- 1.739A 1.739A 1.833 -.871 2.704 1 2180 ---- ---- 1.771A 1.771A 1.866 -.878 2.744 2185 ---- ---- 1.803A 1.803A 1.899 -.885 2.784 2200 2.098 2.098 1.901A 2.113B 2.001 -.904 2 2.905 8 2225 ---- ---- 2.070A 2.070A 2.175 -.936 3.111 4 2250 2.542 2.542 2.245A 2.245A 2.355 -.966 1 3.321 4 2275 ---- ---- 2.426A 2.426A 2.542 -.993 3.535 1 2300 2.738 2.738 2.614A 2.755B 2.734 -1.018 2 3.752 6 2325 ---- ---- 2.807A 2.807A 2.931 -1.042 3.973 2350 ---- ---- 3.005A 3.005A 3.133 -1.063 4.196 2375 ---- ---- 3.207A 3.207A 3.339 -1.083 4.422 2 2400 ---- ---- 3.414A 3.414A 3.549 -1.101 4.650 1 2425 ---- ---- 3.624A 3.624A 3.763 -1.117 4.880 2450 ---- ---- 3.839A 3.839A 3.980 -1.132 5.112 2475 ---- ---- 4.056A 4.056A 4.200 -1.145 5.345 2500 ---- ---- 4.276A 4.276A 4.422 -1.159 5.581 2 2525 ---- ---- 4.498A 4.498A 4.647 -1.170 5.817 2 2550 ---- ---- 4.723A 4.723A 4.874 -1.181 6.055 2575 ---- ---- 4.949A 4.949A 5.103 -1.190 6.293 2600 ---- ---- 5.179A 5.179A 5.333 -1.200 6.533 2625 ---- ---- 5.409A 5.409A 5.565 -1.208 6.773 2650 ---- ---- 5.642A 5.642A 5.799 -1.216 7.015 2675 ---- ---- 5.877A 5.877A 6.033 -1.224 7.257 2700 ---- ---- 6.112A 6.112A 6.269 -1.230 7.499 2 2 2725 ---- ---- 6.349A 6.349A 6.506 -1.236 7.742 2750 ---- ---- 6.585A 6.585A 6.744 -1.242 7.986 2775 ---- ---- 6.824A 6.824A 6.983 -1.247 8.230 2800 ---- ---- 7.064A 7.064A 7.223 -1.252 8.475 2825 ---- ---- 7.304A 7.304A 7.463 -1.257 8.720 2850 ---- ---- 7.545A 7.545A 7.704 -1.261 8.965 1 2875 ---- ---- 7.785A 7.785A 7.946 -1.265 9.211 2900 ---- ---- 8.029A 8.029A 8.188 -1.269 9.457 2925 ---- ---- 8.272A 8.272A 8.431 -1.272 9.703 1 2950 ---- ---- 8.515A 8.515A 8.675 -1.275 9.950 2975 ---- ---- 8.759A 8.759A 8.919 -1.277 10.196 3000 ---- ---- 9.003A 9.003A 9.163 -1.280 10.443 3025 ---- ---- 9.248A 9.248A 9.408 -1.283 10.691 3050 ---- ---- 9.492A 9.492A 9.653 -1.285 10.938 3075 ---- ---- 10.076A 10.076A 9.898 -1.288 11.186 3100 ---- ---- 10.304A 10.304A 10.144 -1.290 11.434 3125 ---- ---- 10.561A 10.561A 10.390 -1.292 11.682 4 3200 ---- ---- 11.292A 11.292A 11.130 -1.298 12.428 2 3400 ---- ---- 13.275A 13.275A 13.112 -1.310 14.422 2 3500 ---- ---- 14.234A 14.234A 14.106 -1.316 15.422 3600 ---- ---- ---- ---- 15.103 -1.319 16.422 3800 ---- ---- ---- ---- 17.100 -1.322 18.422 4000 ---- ---- ---- ---- 19.100 -1.322 20.422 4500 ---- ---- ---- ---- 24.100 -1.322 25.422 5000 ---- ---- ---- ---- 29.100 -1.322 30.422 5500 ---- ---- ---- ---- 34.100 -1.322 35.422 6000 ---- ---- ---- ---- 39.100 -1.322 40.422 6500 ---- ---- ---- ---- 44.100 -1.322 45.422 7000 ---- ---- ---- ---- 49.100 -1.322 50.422 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .003 -.001 .004 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 -.001 .006 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.003 .012 10000 ---- ---- 79.304A 79.304A 79.100 -1.322 80.422 1025 ---- ---- ---- ---- .010 -.003 .013 1050 ---- ---- ---- ---- .012 -.003 .015 1075 ---- ---- ---- ---- .013 -.004 .017 1100 ---- ---- .019A .019A .015 -.005 .020 11 1125 ---- ---- .021A .021A .017 -.006 .023 1150 ---- ---- .023A .023A .020 -.006 .026 1 1175 ---- ---- .026A .026A .022 -.007 .029 5 1200 ---- ---- .028A .028A .025 -.008 .033 19 1225 ---- ---- .031A .031A .028 -.009 .037 230 1250 ---- ---- .035A .035A .031 -.011 .042 11 1275 ---- ---- .038A .038A .035 -.012 .047 1300 ---- ---- .042A .042A .039 -.014 .053 245 1325 ---- ---- .047A .047A .044 -.016 .060 2 1350 ---- ---- .051A .051A .049 -.019 .068 6 1375 ---- ---- .056A .056A .055 -.022 .077 5 1400 ---- ---- .062A .062A .061 -.026 .087 110 1425 ---- ---- .069A .069A .068 -.031 .099 3 1450 ---- ---- .076A .076A .076 -.036 .112 91 1475 ---- ---- .084A .084A .086 -.042 .128 7 1500 .105 .105 .094A .094A .096 -.050 1 .146 315 1525 ---- ---- .104A .104A .108 -.058 1 .166 13 1550 ---- ---- .117A .117A .122 -.068 .190 261 1575 ---- ---- .132A .132A .138 -.080 .218 26 1600 .167 .167 .149A .149A .156 -.093 6 .249 1 46 1625 .197 .197 .169A .169A .177 -.108 1 .285 1 76 1650 .295 .295 .192A .192A .201 -.126 2 .327 163 1675 ---- ---- .217A .217A .229 -.145 .374 10 1700 .362 .362 .247A .262B .261 -.166 8 .427 5 176 1725 ---- ---- .280A .280A .297 -.189 .486 35 1750 .340 .345 .318A .318A .338 -.215 2 .553 129 1775 ---- ---- .361A .361A .384 -.244 .628 1 3 1800 .450 .450 .409A .462B .437 -.273 79 .710 2 361 1825 ---- ---- .463A .463A .495 -.305 2 .800 32 1850 ---- ---- .522A .522A .560 -.339 .899 24 1875 ---- ---- .588A .588A .632 -.374 1 1.006 75 1900 .661 .661 .658A .658A .710 -.412 8 1.122 86 1925 ---- ---- .741A .741A .796 -.450 1.246 46 1950 ---- ---- .821A .821A .889 -.489 18 1.378 2 121 1975 ---- ---- .925A .925A .990 -.527 1.517 32 2000 ---- ---- 1.027A 1.027A 1.098 -.567 1.665 35 239 2025 ---- ---- 1.137A 1.137A 1.213 -.607 1.820 3 2050 ---- ---- 1.255A 1.255A 1.337 -.644 1 1.981 9 2075 ---- ---- 1.381A 1.381A 1.467 -.682 2.149 1 6 2100 ---- ---- 1.514A 1.514A 1.605 -.719 5 2.324 112 2125 ---- ---- 1.653A 1.653A 1.750 -.754 2.504 10 2150 ---- ---- 1.801A 1.801A 1.901 -.789 1 2.690 154 2175 ---- ---- 1.956A 1.956A 2.060 -.820 2.880 1 2200 ---- ---- 2.117A 2.117A 2.224 -.852 1 3.076 80 2225 ---- ---- 2.284A 2.284A 2.395 -.881 3.276 3 2250 ---- ---- 2.457A 2.457A 2.572 -.909 3.481 2 2275 ---- ---- 2.635A 2.635A 2.755 -.935 3.690 2 2300 ---- ---- 2.819A 2.819A 2.943 -.959 3.902 54 2325 ---- ---- 3.007A 3.007A 3.135 -.982 4.117 2 2350 ---- ---- 3.201A 3.201A 3.331 -1.003 4.334 12 2375 ---- ---- 3.398A 3.398A 3.531 -1.023 4.554 1 2400 ---- ---- 3.599A 3.599A 3.736 -1.042 4.778 10 2425 ---- ---- 3.804A 3.804A 3.943 -1.060 5.003 4 2450 ---- ---- 4.013A 4.013A 4.154 -1.075 5.229 2 2475 ---- ---- 4.224A 4.224A 4.367 -1.090 5.457 2 2500 ---- ---- 4.438A 4.438A 4.582 -1.104 5.686 5 2525 ---- ---- 4.655A 4.655A 4.801 -1.116 5.917 2550 ---- ---- 4.874A 4.874A 5.021 -1.129 6.150 1 2575 ---- ---- 5.095A 5.095A 5.244 -1.140 6.384 2600 ---- ---- 5.318A 5.318A 5.468 -1.151 6.619 4 2625 ---- ---- 5.543A 5.543A 5.694 -1.161 6.855 2650 6.156 6.156 5.771A 5.771A 5.922 -1.170 1 7.092 5 2675 ---- ---- 5.998A 5.998A 6.151 -1.179 7.330 2700 ---- ---- 6.228A 6.228A 6.382 -1.187 7.569 20 2725 ---- ---- 6.459A 6.459A 6.613 -1.195 7.808 1 2750 ---- ---- 6.691A 6.691A 6.846 -1.202 8.048 2 2775 ---- ---- 6.924A 6.924A 7.080 -1.209 8.289 2800 ---- ---- 7.159A 7.159A 7.315 -1.215 8.530 2 2825 ---- ---- 7.395A 7.395A 7.551 -1.221 8.772 4 2850 ---- ---- 7.630A 7.630A 7.788 -1.226 9.014 2 2875 ---- ---- 7.869A 7.869A 8.026 -1.231 9.257 9 2900 ---- ---- 8.105A 8.105A 8.264 -1.236 9.500 1 2925 ---- ---- 8.345A 8.345A 8.503 -1.241 9.744 2 2950 ---- ---- 8.585A 8.585A 8.743 -1.245 9.988 3 2975 ---- ---- 8.824A 8.824A 8.983 -1.249 10.232 5 3000 ---- ---- 9.065A 9.065A 9.224 -1.253 10.477 5 3025 ---- ---- 9.305A 9.305A 9.465 -1.257 10.722 5 3050 ---- ---- 9.548A 9.548A 9.707 -1.260 10.967 1 3075 ---- ---- 9.790A 9.790A 9.949 -1.263 11.212 4 3100 ---- ---- 10.033A 10.033A 10.191 -1.267 11.458 2 3125 ---- ---- 10.275A 10.275A 10.434 -1.271 11.705 3 3150 ---- ---- 10.519A 10.519A 10.678 -1.273 11.951 2 3175 ---- ---- 10.763A 10.763A 10.921 -1.277 12.198 3200 ---- ---- 11.008A 11.008A 11.166 -1.279 12.445 4 3225 ---- ---- 11.252A 11.252A 11.410 -1.282 12.692 8 3250 ---- ---- 11.497A 11.497A 11.655 -1.285 12.940 3 3275 ---- ---- 11.743A 11.743A 11.901 -1.286 13.187 6 3300 ---- ---- 12.332A 12.332A 12.146 -1.289 13.435 2 3325 ---- ---- 12.629A 12.629A 12.392 -1.291 13.683 1 3350 ---- ---- 12.824A 12.824A 12.638 -1.294 13.932 3375 ---- ---- 13.087A 13.087A 12.885 -1.295 14.180 1 3400 ---- ---- 13.316A 13.316A 13.131 -1.298 14.429 2 3425 ---- ---- 13.579A 13.579A 13.378 -1.299 14.677 2 3450 ---- ---- 13.809A 13.809A 13.625 -1.301 14.926 3 3475 ---- ---- 14.074A 14.074A 13.873 -1.302 15.175 1 3500 ---- ---- 14.306A 14.306A 14.120 -1.304 15.424 1 3525 ---- ---- 14.570A 14.570A 14.368 -1.306 15.674 2 3550 ---- ---- 14.802A 14.802A 14.616 -1.307 15.923 3 3575 ---- ---- 15.102A 15.102A 14.864 -1.309 16.173 1 3600 ---- ---- 15.299A 15.299A 15.112 -1.310 16.422 3625 ---- ---- 15.564A 15.564A 15.360 -1.312 16.672 2 3650 ---- ---- 15.797A 15.797A 15.609 -1.313 16.922 1 3675 ---- ---- 16.061A 16.061A 15.857 -1.315 17.172 1 3700 ---- ---- 16.293A 16.293A 16.106 -1.316 17.422 3725 ---- ---- 16.558A 16.558A 16.355 -1.317 17.672 4000 ---- ---- 19.290A 19.290A 19.100 -1.322 20.422 1 4500 ---- ---- 24.255A 24.255A 24.100 -1.322 25.422 5000 ---- ---- 29.259A 29.259A 29.100 -1.322 30.422 6000 ---- ---- 39.305A 39.305A 39.100 -1.322 40.422 7500 ---- ---- 54.281A 54.281A 54.100 -1.322 55.422 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .002 -.001 .003 825 ---- ---- ---- ---- .003 -.001 .004 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 -.001 .006 1 925 ---- ---- ---- ---- .006 -.001 .007 950 ---- ---- ---- ---- .007 -.002 .009 975 ---- ---- ---- ---- .008 -.002 .010 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 1025 ---- ---- ---- ---- .018 -.004 .022 1050 ---- ---- .024A .024A .020 -.005 .025 1075 ---- ---- .027A .027A .023 -.006 .029 1100 ---- ---- .030A .030A .026 -.006 .032 1125 ---- ---- .033A .033A .029 -.007 .036 1150 ---- ---- .036A .036A .032 -.009 .041 1175 ---- ---- .040A .040A .036 -.010 .046 1200 ---- ---- .044A .044A .040 -.011 .051 1225 ---- ---- .048A .048A .045 -.012 .057 1250 ---- ---- .053A .053A .049 -.015 .064 1275 ---- ---- .058A .058A .055 -.017 .072 1300 ---- ---- .063A .063A .061 -.019 .080 1325 ---- ---- .069A .069A .068 -.022 .090 1350 ---- ---- .076A .076A .075 -.026 .101 1375 ---- ---- .084A .084A .084 -.029 .113 1400 ---- ---- .092A .092A .093 -.035 .128 1425 ---- ---- .102A .102A .104 -.040 .144 1450 ---- ---- .113A .113A .116 -.046 .162 1475 ---- ---- .126A .126A .129 -.053 .182 1500 ---- ---- .140A .140A .144 -.062 9 .206 4 1525 ---- ---- .156A .156A .161 -.072 .233 1550 ---- ---- .174A .174A .181 -.082 .263 20 20 1575 ---- ---- .195A .195A .203 -.094 .297 1600 .240 .240 .218A .218A .228 -.108 1 .336 6 1625 ---- ---- .244A .244A .256 -.124 .380 1650 ---- ---- .274A .274A .288 -.141 .429 1675 ---- ---- .307A .307A .324 -.159 .483 100 1700 ---- ---- .344A .344A .364 -.179 .543 58 1725 ---- ---- .386A .386A .408 -.202 .610 2 2 1750 ---- ---- .432A .432A .458 -.225 .683 1775 ---- ---- .482A .482A .512 -.252 .764 1800 ---- ---- .538A .538A .572 -.279 .851 1 1825 ---- ---- .600A .600A .638 -.308 .946 1850 ---- ---- .667A .667A .709 -.339 1.048 1875 ---- ---- .740A .740A .787 -.370 1.157 1900 ---- ---- .819A .819A .871 -.403 9 1.274 3 1925 ---- ---- .905A .905A .961 -.437 1.398 1950 ---- ---- 1.000A 1.000A 1.058 -.471 1.529 1975 ---- ---- 1.099A 1.099A 1.161 -.506 1.667 2000 ---- ---- 1.205A 1.205A 1.271 -.541 1.812 2 2025 ---- ---- 1.316A 1.316A 1.387 -.577 1.964 2 2050 ---- ---- 1.437A 1.437A 1.510 -.612 2.122 2075 ---- ---- 1.561A 1.561A 1.640 -.646 2.286 2 2100 ---- ---- 1.694A 1.694A 1.777 -.679 2.456 2 2125 ---- ---- 1.833A 1.833A 1.920 -.711 2.631 2150 ---- ---- 1.979A 1.979A 2.069 -.743 2.812 2175 ---- ---- 2.127A 2.127A 2.224 -.773 2.997 2200 2.566 2.566 2.284A 2.578B 2.385 -.802 2 3.187 2225 ---- ---- 2.447A 2.447A 2.551 -.830 3.381 2250 2.920 2.920 2.614A 2.933B 2.723 -.856 2 3.579 2 2275 ---- ---- 2.789A 2.789A 2.899 -.881 3.780 2300 ---- ---- 2.967A 2.967A 3.081 -.904 3.985 2325 ---- ---- 3.149A 3.149A 3.266 -.927 4.193 2350 ---- ---- 3.336A 3.336A 3.456 -.948 4.404 2375 ---- ---- 3.528A 3.528A 3.650 -.967 4.617 2400 ---- ---- 3.722A 3.722A 3.847 -.986 4.833 2425 ---- ---- 3.923A 3.923A 4.048 -1.004 5.052 2450 ---- ---- 4.124A 4.124A 4.251 -1.022 5.273 2475 ---- ---- 4.329A 4.329A 4.458 -1.038 5.496 2500 ---- ---- 4.536A 4.536A 4.668 -1.052 5.720 2525 ---- ---- 4.747A 4.747A 4.880 -1.066 5.946 2550 ---- ---- 4.960A 4.960A 5.094 -1.080 6.174 2575 ---- ---- 5.175A 5.175A 5.311 -1.092 6.403 2600 ---- ---- 5.392A 5.392A 5.529 -1.105 6.634 2625 ---- ---- 5.612A 5.612A 5.750 -1.115 6.865 2650 ---- ---- 5.833A 5.833A 5.972 -1.126 7.098 2675 ---- ---- 6.056A 6.056A 6.196 -1.135 7.331 2700 ---- ---- 6.280A 6.280A 6.421 -1.144 7.565 2725 ---- ---- 6.506A 6.506A 6.648 -1.153 7.801 2750 ---- ---- 6.733A 6.733A 6.875 -1.161 8.036 2775 ---- ---- 6.962A 6.962A 7.105 -1.168 8.273 2800 ---- ---- 7.193A 7.193A 7.335 -1.176 8.511 2825 ---- ---- 7.423A 7.423A 7.566 -1.183 8.749 2850 ---- ---- 7.655A 7.655A 7.798 -1.189 8.987 2875 ---- ---- 7.888A 7.888A 8.032 -1.195 9.227 2900 ---- ---- 8.121A 8.121A 8.266 -1.201 9.467 2925 ---- ---- 8.356A 8.356A 8.500 -1.207 9.707 2950 ---- ---- 8.591A 8.591A 8.736 -1.212 9.948 2975 ---- ---- 8.828A 8.828A 8.972 -1.217 10.189 3000 ---- ---- 9.065A 9.065A 9.209 -1.222 10.431 3025 ---- ---- 9.302A 9.302A 9.447 -1.227 10.674 3050 ---- ---- 9.540A 9.540A 9.685 -1.231 10.916 3075 ---- ---- 9.779A 9.779A 9.924 -1.235 11.159 3100 ---- ---- 10.019A 10.019A 10.164 -1.239 11.403 3125 ---- ---- 10.259A 10.259A 10.403 -1.244 11.647 3500 ---- ---- 13.906A 13.906A 14.051 -1.287 15.338 4000 ---- ---- ---- ---- 19.004 -1.321 20.325 5000 ---- ---- ---- ---- 29.002 -1.323 30.325 850 ---- ---- ---- ---- .007 -.001 .008 875 ---- ---- ---- ---- .008 -.001 .009 900 ---- ---- ---- ---- .009 -.002 .011 925 ---- ---- ---- ---- .011 -.002 .013 950 ---- ---- ---- ---- .012 -.003 .015 975 ---- ---- ---- ---- .014 -.003 .017 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.004 .027 10000 ---- ---- ---- ---- 79.002 -1.323 80.325 1025 ---- ---- ---- ---- .026 -.005 .031 1050 ---- ---- ---- ---- .029 -.006 .035 1075 ---- ---- .038A .038A .032 -.008 .040 1100 ---- ---- .042A .042A .036 -.008 .044 1125 ---- ---- .046A .046A .040 -.010 .050 1150 ---- ---- .050A .050A .045 -.011 .056 1175 ---- ---- .055A .055A .050 -.012 .062 1200 ---- ---- .060A .060A .055 -.014 .069 1225 ---- ---- .066A .066A .061 -.016 .077 1250 ---- ---- .072A .072A .067 -.019 .086 1275 ---- ---- .079A .079A .074 -.022 .096 1300 ---- ---- .086A .086A .082 -.025 .107 233 1325 ---- ---- .094A .094A .091 -.028 .119 1 1350 ---- ---- .103A .103A .101 -.032 .133 1375 ---- ---- .114A .114A .112 -.037 .149 1 1400 ---- ---- .125A .125A .125 -.042 .167 1 1425 ---- ---- .138A .138A .139 -.048 .187 1450 ---- ---- .153A .153A .154 -.056 .210 1475 ---- ---- .169A .169A .172 -.063 .235 1500 ---- ---- .187A .187A .191 -.073 .264 1000 1525 ---- ---- .208A .208A .213 -.083 1 .296 6 1550 ---- ---- .231A .231A .238 -.094 .332 40 40 1575 ---- ---- .256A .256A .265 -.107 .372 17 1600 ---- ---- .285A .285A .296 -.121 .417 2000 1625 ---- ---- .317A .317A .330 -.137 1 .467 12 1650 .476 .476 .352A .352A .367 -.155 5 .522 61 1675 .539 .539 .391A .391A .409 -.173 5 .582 111 1700 ---- ---- .434A .434A .454 -.194 .648 1002 1725 ---- ---- .481A .481A .505 -.216 .721 25 1750 .580 .580 .533A .533A .560 -.240 5 .800 41 1775 ---- ---- .590A .590A .620 -.265 .885 12 1800 ---- ---- .651A .651A .685 -.292 .977 16 1825 ---- ---- .719A .719A .756 -.320 1.076 9 1850 ---- ---- .792A .792A .833 -.349 1.182 1875 ---- ---- .872A .872A .916 -.379 1.295 100 1900 ---- ---- .957A .957A 1.004 -.411 1.415 12 1925 ---- ---- 1.049A 1.049A 1.099 -.442 1.541 1950 ---- ---- 1.146A 1.146A 1.201 -.473 1.674 1975 ---- ---- 1.250A 1.250A 1.308 -.506 1.814 4 2000 ---- ---- 1.360A 1.360A 1.422 -.538 1.960 10 137 2025 ---- ---- 1.477A 1.477A 1.542 -.569 2.111 2050 ---- ---- 1.601A 1.601A 1.669 -.600 2.269 2075 ---- ---- 1.730A 1.730A 1.801 -.631 2.432 2100 ---- ---- 1.865A 1.865A 1.939 -.662 2.601 2125 ---- ---- 2.005A 2.005A 2.083 -.692 2.775 2150 ---- ---- 2.151A 2.151A 2.233 -.721 2.954 2175 ---- ---- 2.303A 2.303A 2.388 -.750 3.138 2200 ---- ---- 2.460A 2.460A 2.548 -.777 3.325 4 2225 ---- ---- 2.622A 2.622A 2.713 -.804 3.517 2250 ---- ---- 2.789A 2.789A 2.883 -.829 3.712 2275 ---- ---- 2.961A 2.961A 3.058 -.853 3.911 2 2300 ---- ---- 3.137A 3.137A 3.237 -.876 4.113 2325 ---- ---- 3.317A 3.317A 3.421 -.897 4.318 2350 ---- ---- 3.502A 3.502A 3.608 -.918 4.526 2375 ---- ---- 3.690A 3.690A 3.799 -.937 4.736 2400 ---- ---- 3.882A 3.882A 3.993 -.956 4.949 1 2425 ---- ---- 4.077A 4.077A 4.191 -.973 5.164 2450 ---- ---- 4.276A 4.276A 4.392 -.989 5.381 2475 ---- ---- 4.477A 4.477A 4.595 -1.005 5.600 2500 ---- ---- 4.681A 4.681A 4.802 -1.019 5.821 2525 ---- ---- 4.888A 4.888A 5.010 -1.034 6.044 2550 ---- ---- 5.097A 5.097A 5.221 -1.047 6.268 2575 ---- ---- 5.309A 5.309A 5.434 -1.059 6.493 2600 ---- ---- 5.522A 5.522A 5.649 -1.071 6.720 3 2625 ---- ---- 5.738A 5.738A 5.866 -1.082 6.948 2650 ---- ---- 5.956A 5.956A 6.085 -1.093 7.178 2675 ---- ---- 6.175A 6.175A 6.305 -1.103 7.408 2700 ---- ---- 6.396A 6.396A 6.527 -1.112 7.639 2725 ---- ---- 6.618A 6.618A 6.750 -1.122 7.872 2750 ---- ---- 6.842A 6.842A 6.974 -1.131 8.105 1 2775 ---- ---- 7.067A 7.067A 7.200 -1.139 8.339 2800 ---- ---- 7.294A 7.294A 7.427 -1.147 8.574 2825 ---- ---- 7.520A 7.520A 7.655 -1.155 8.810 2850 ---- ---- 7.749A 7.749A 7.884 -1.162 9.046 2875 ---- ---- 7.979A 7.979A 8.115 -1.168 9.283 2900 ---- ---- 8.210A 8.210A 8.346 -1.175 9.521 2925 ---- ---- 8.442A 8.442A 8.578 -1.181 9.759 2950 ---- ---- 8.675A 8.675A 8.811 -1.187 9.998 2975 ---- ---- 8.908A 8.908A 9.044 -1.193 10.237 3000 ---- ---- 9.141A 9.141A 9.279 -1.198 10.477 3025 ---- ---- 9.376A 9.376A 9.514 -1.203 10.717 1 3050 ---- ---- 9.612A 9.612A 9.750 -1.208 10.958 1 3075 ---- ---- 9.848A 9.848A 9.987 -1.212 11.199 1 3100 ---- ---- 10.086A 10.086A 10.224 -1.217 11.441 3125 ---- ---- 10.324A 10.324A 10.462 -1.221 11.683 5 3150 ---- ---- 10.562A 10.562A 10.700 -1.226 11.926 1 3175 ---- ---- 10.800A 10.800A 10.939 -1.229 12.168 2 3200 ---- ---- 11.039A 11.039A 11.178 -1.234 12.412 3 3225 ---- ---- 11.279A 11.279A 11.418 -1.237 12.655 4 3250 ---- ---- 11.519A 11.519A 11.658 -1.241 12.899 1 3275 ---- ---- 11.760A 11.760A 11.899 -1.244 13.143 11 3300 ---- ---- 12.000A 12.000A 12.140 -1.248 13.388 9 3325 12.259 12.259 12.242A 12.284B 12.382 -1.250 1 13.632 15 3350 12.501 12.501 12.484A 12.526B 12.624 -1.253 1 13.877 16 3375 ---- ---- 12.726A 12.726A 12.866 -1.257 14.123 19 3400 ---- ---- 12.969A 12.969A 13.108 -1.260 14.368 16 3500 ---- ---- 13.941A 13.941A 14.082 -1.271 15.353 12 4000 ---- ---- ---- ---- 19.010 -1.315 20.325 5000 ---- ---- ---- ---- 29.002 -1.323 30.325 6000 ---- ---- ---- ---- 39.002 -1.323 40.325 7000 ---- ---- ---- ---- 49.002 -1.323 50.325 800 ---- ---- ---- ---- .007 -.001 .008 1 8000 ---- ---- ---- ---- 59.002 -1.323 60.325 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .010 -.002 .012 875 ---- ---- ---- ---- .012 -.002 .014 900 ---- ---- ---- ---- .014 -.002 .016 9000 ---- ---- ---- ---- 69.002 -1.323 70.325 925 ---- ---- ---- ---- .016 -.002 .018 950 ---- ---- ---- ---- .018 -.003 .021 975 ---- ---- ---- ---- .020 -.004 .024 SO JLY23 Silver Option PUT 1000 ---- ---- .049A .049A .042 -.008 .050 10000 ---- ---- ---- ---- 78.873 -1.314 80.187 1025 ---- ---- .054A .054A .047 -.008 .055 1050 ---- ---- .059A .059A .051 -.010 .061 1075 ---- ---- .064A .064A .057 -.011 .068 1100 ---- ---- .070A .070A .062 -.013 .075 1125 ---- ---- .076A .076A .069 -.015 .084 1150 ---- ---- .083A .083A .076 -.017 .093 1175 ---- ---- .090A .090A .083 -.019 .102 1200 ---- ---- .098A .098A .092 -.021 .113 9 1225 ---- ---- .106A .106A .101 -.025 .126 1250 ---- ---- .116A .116A .111 -.028 .139 1275 ---- ---- .127A .127A .122 -.032 .154 1300 ---- ---- .139A .139A .135 -.036 .171 1325 ---- ---- .152A .152A .148 -.042 .190 1350 ---- ---- .166A .166A .164 -.046 .210 1375 ---- ---- .182A .182A .180 -.053 .233 1400 ---- ---- .200A .200A .199 -.059 .258 102 1425 ---- ---- .219A .219A .220 -.066 .286 1450 ---- ---- .241A .241A .242 -.075 .317 1475 ---- ---- .265A .265A .267 -.084 .351 1500 ---- ---- .291A .291A .295 -.094 .389 1525 ---- ---- .320A .320A .325 -.105 .430 2 6 1550 ---- ---- .351A .351A .358 -.117 .475 1575 ---- ---- .386A .386A .395 -.130 .525 1600 ---- ---- .424A .424A .434 -.145 .579 40 41 1625 .509 .509 .465A .465A .478 -.160 18 .638 24 1650 ---- ---- .510A .510A .525 -.177 .702 42 1675 ---- ---- .558A .558A .576 -.196 .772 1700 .625 .625 .611A .646B .631 -.216 1 .847 112 1725 .688 .688 .668A .697B .691 -.236 1 .927 1750 ---- ---- .730A .730A .756 -.257 1.013 18 1775 ---- ---- .796A .796A .825 -.280 1.105 1800 ---- ---- .867A .867A .899 -.304 1.203 21 1825 ---- ---- .943A .943A .978 -.329 1.307 1850 ---- ---- 1.024A 1.024A 1.063 -.354 1.417 125 1875 ---- ---- 1.111A 1.111A 1.153 -.379 1.532 1900 ---- ---- 1.203A 1.203A 1.248 -.405 1.653 1 1925 ---- ---- 1.300A 1.300A 1.349 -.431 1.780 1950 ---- ---- 1.407A 1.407A 1.456 -.457 1.913 1975 ---- ---- 1.516A 1.516A 1.568 -.483 2.051 2000 ---- ---- 1.630A 1.630A 1.685 -.510 2.195 151 2025 ---- ---- 1.750A 1.750A 1.808 -.536 2.344 2050 ---- ---- 1.875A 1.875A 1.936 -.562 2.498 2075 ---- ---- 2.005A 2.005A 2.069 -.589 2.658 1 2100 ---- ---- 2.141A 2.141A 2.208 -.613 2.821 1 2125 ---- ---- 2.281A 2.281A 2.352 -.638 2.990 2150 ---- ---- 2.427A 2.427A 2.500 -.663 3.163 2175 ---- ---- 2.577A 2.577A 2.653 -.687 3.340 2200 ---- ---- 2.732A 2.732A 2.811 -.710 3.521 100 2225 ---- ---- 2.891A 2.891A 2.973 -.733 3.706 8 2250 ---- ---- 3.055A 3.055A 3.139 -.756 3.895 2275 ---- ---- 3.223A 3.223A 3.309 -.778 4.087 2300 ---- ---- 3.394A 3.394A 3.483 -.799 4.282 2325 ---- ---- 3.570A 3.570A 3.661 -.819 4.480 2350 ---- ---- 3.749A 3.749A 3.842 -.838 4.680 6 2375 ---- ---- 3.931A 3.931A 4.027 -.857 4.884 2400 ---- ---- 4.117A 4.117A 4.215 -.874 5.089 21 2425 ---- ---- 4.306A 4.306A 4.405 -.892 5.297 2450 ---- ---- 4.498A 4.498A 4.599 -.908 5.507 2475 ---- ---- 4.692A 4.692A 4.795 -.924 5.719 2500 ---- ---- 4.889A 4.889A 4.994 -.939 5.933 12 2525 ---- ---- 5.089A 5.089A 5.196 -.953 6.149 2550 ---- ---- 5.291A 5.291A 5.399 -.967 6.366 2575 ---- ---- 5.495A 5.495A 5.605 -.980 6.585 2600 ---- ---- 5.702A 5.702A 5.813 -.992 6.805 16 2625 ---- ---- 5.910A 5.910A 6.023 -1.004 7.027 2650 ---- ---- 6.121A 6.121A 6.235 -1.015 7.250 1 2675 ---- ---- 6.333A 6.333A 6.448 -1.026 7.474 2700 ---- ---- 6.547A 6.547A 6.664 -1.036 7.700 1 2725 ---- ---- 6.762A 6.762A 6.880 -1.047 7.927 2750 ---- ---- 6.979A 6.979A 7.099 -1.055 8.154 2775 ---- ---- 7.198A 7.198A 7.318 -1.065 8.383 2800 ---- ---- 7.417A 7.417A 7.539 -1.074 8.613 2825 ---- ---- 7.639A 7.639A 7.761 -1.082 8.843 2850 ---- ---- 7.861A 7.861A 7.985 -1.089 9.074 2875 ---- ---- 8.084A 8.084A 8.209 -1.097 9.306 2900 ---- ---- 8.310A 8.310A 8.435 -1.104 9.539 2925 ---- ---- 8.535A 8.535A 8.661 -1.112 9.773 2950 ---- ---- 8.761A 8.761A 8.889 -1.118 10.007 2975 ---- ---- 8.989A 8.989A 9.117 -1.125 10.242 3000 ---- ---- 9.217A 9.217A 9.346 -1.131 10.477 3025 ---- ---- 9.447A 9.447A 9.576 -1.137 10.713 3050 ---- ---- 9.677A 9.677A 9.807 -1.143 10.950 3075 ---- ---- 9.908A 9.908A 10.038 -1.149 11.187 3100 ---- ---- 10.140A 10.140A 10.270 -1.154 11.424 3125 ---- ---- 10.372A 10.372A 10.503 -1.159 11.662 3150 ---- ---- 10.605A 10.605A 10.736 -1.165 11.901 3175 ---- ---- 10.839A 10.839A 10.970 -1.169 12.139 3200 ---- ---- 11.073A 11.073A 11.205 -1.174 12.379 3225 ---- ---- 11.308A 11.308A 11.440 -1.179 12.619 3250 ---- ---- 11.543A 11.543A 11.675 -1.184 12.859 3275 ---- ---- 11.779A 11.779A 11.912 -1.187 13.099 3300 ---- ---- 12.015A 12.015A 12.148 -1.192 13.340 2 3325 ---- ---- 12.252A 12.252A 12.385 -1.196 13.581 3350 ---- ---- 12.490A 12.490A 12.623 -1.200 13.823 3375 ---- ---- 12.728A 12.728A 12.861 -1.204 14.065 3400 ---- ---- 12.966A 12.966A 13.099 -1.208 14.307 3425 ---- ---- 13.205A 13.205A 13.338 -1.212 14.550 3450 ---- ---- 13.444A 13.444A 13.577 -1.215 14.792 3475 ---- ---- 13.684A 13.684A 13.817 -1.218 15.035 3500 ---- ---- 13.924A 13.924A 14.057 -1.222 15.279 3525 ---- ---- 14.163A 14.163A 14.297 -1.226 15.523 3550 ---- ---- 14.405A 14.405A 14.538 -1.229 15.767 3575 ---- ---- 14.646A 14.646A 14.779 -1.232 16.011 3600 ---- ---- 14.886A 14.886A 15.021 -1.234 16.255 3625 ---- ---- 15.128A 15.128A 15.262 -1.238 16.500 3650 ---- ---- 15.370A 15.370A 15.504 -1.241 16.745 3675 ---- ---- 15.612A 15.612A 15.747 -1.243 16.990 3700 ---- ---- 15.856A 15.856A 15.989 -1.247 17.236 3725 ---- ---- 16.098A 16.098A 16.232 -1.250 17.482 3750 ---- ---- 16.341A 16.341A 16.476 -1.251 17.727 3775 ---- ---- 16.585A 16.585A 16.719 -1.255 17.974 3800 ---- ---- 16.828A 16.828A 16.963 -1.257 18.220 3825 ---- ---- 17.073A 17.073A 17.207 -1.260 18.467 3850 ---- ---- 17.316A 17.316A 17.451 -1.262 18.713 3875 ---- ---- 17.560A 17.560A 17.696 -1.264 18.960 3900 ---- ---- 17.805A 17.805A 17.940 -1.268 19.208 3925 ---- ---- 18.049A 18.049A 18.185 -1.270 19.455 3950 ---- ---- 18.294A 18.294A 18.430 -1.272 19.702 3975 ---- ---- 18.540A 18.540A 18.676 -1.274 19.950 4000 ---- ---- 18.784A 18.784A 18.921 -1.277 20.198 4025 ---- ---- 19.031A 19.031A 19.167 -1.279 20.446 4050 ---- ---- 19.277A 19.277A 19.413 -1.282 20.695 4075 ---- ---- ---- ---- 19.660 -1.283 20.943 5000 ---- ---- ---- ---- 28.873 -1.314 30.187 6000 ---- ---- ---- ---- 38.873 -1.314 40.187 7000 ---- ---- ---- ---- 48.873 -1.314 50.187 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .015 -.002 .017 800 ---- ---- ---- ---- .018 -.002 .020 8000 ---- ---- ---- ---- 58.873 -1.314 60.187 825 ---- ---- ---- ---- .020 -.003 .023 850 ---- ---- ---- ---- .022 -.004 .026 875 ---- ---- ---- ---- .025 -.004 .029 900 ---- ---- ---- ---- .028 -.004 .032 9000 ---- ---- ---- ---- 68.873 -1.314 70.187 925 ---- ---- ---- ---- .031 -.005 .036 950 ---- ---- ---- ---- .035 -.005 .040 975 ---- ---- ---- ---- .038 -.007 .045 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .059 -.010 .069 10000 ---- ---- ---- ---- 78.725 -1.313 80.038 1025 ---- ---- ---- ---- .065 -.011 .076 1050 ---- ---- ---- ---- .071 -.013 .084 1075 ---- ---- .091A .091A .078 -.014 .092 1100 ---- ---- .098A .098A .085 -.017 .102 1125 ---- ---- .106A .106A .093 -.019 .112 1150 ---- ---- .115A .115A .102 -.022 .124 1175 ---- ---- .124A .124A .112 -.024 .136 1200 ---- ---- .135A .135A .123 -.027 .150 1225 ---- ---- .146A .146A .135 -.031 .166 1250 ---- ---- .159A .159A .148 -.035 .183 1275 ---- ---- .173A .173A .163 -.039 .202 1300 ---- ---- .189A .189A .179 -.044 .223 1325 ---- ---- .207A .207A .197 -.050 .247 1350 ---- ---- .226A .226A .217 -.055 .272 1375 ---- ---- .247A .247A .238 -.063 .301 1400 ---- ---- .271A .271A .262 -.070 .332 100 1425 ---- ---- .297A .297A .288 -.078 .366 1450 ---- ---- .325A .325A .317 -.087 .404 1475 ---- ---- .356A .356A .348 -.097 .445 1500 ---- ---- .390A .390A .382 -.108 .490 1525 ---- ---- .426A .426A .419 -.119 .538 1550 ---- ---- .465A .465A .459 -.132 .591 1575 ---- ---- .508A .508A .503 -.145 .648 1600 ---- ---- .554A .554A .550 -.160 .710 1625 ---- ---- .603A .603A .601 -.175 .776 1650 ---- ---- .655A .655A .655 -.192 .847 1675 ---- ---- .712A .712A .714 -.209 .923 1700 ---- ---- .772A .772A .776 -.229 1.005 1725 ---- ---- .836A .836A .843 -.248 1.091 1750 ---- ---- .898A .898A .914 -.268 1.182 1775 ---- ---- .977A .977A .990 -.289 1.279 1800 ---- ---- 1.054A 1.054A 1.069 -.312 1.381 1825 ---- ---- 1.132A 1.132A 1.154 -.334 1.488 1850 ---- ---- 1.222A 1.222A 1.243 -.358 1.601 1875 ---- ---- 1.314A 1.314A 1.337 -.382 1.719 1900 ---- ---- 1.410A 1.410A 1.436 -.405 1.841 1925 ---- ---- 1.512A 1.512A 1.540 -.429 1.969 1950 ---- ---- 1.622A 1.622A 1.649 -.452 2.101 1975 ---- ---- 1.736A 1.736A 1.764 -.474 2.238 2000 ---- ---- 1.853A 1.853A 1.885 -.495 2.380 2025 ---- ---- 1.975A 1.975A 2.010 -.516 2.526 2050 ---- ---- 2.101A 2.101A 2.141 -.536 2.677 2075 ---- ---- 2.232A 2.232A 2.276 -.556 2.832 2100 ---- ---- 2.368A 2.368A 2.416 -.575 2.991 2125 ---- ---- 2.508A 2.508A 2.560 -.595 3.155 2150 ---- ---- 2.653A 2.653A 2.708 -.615 3.323 2175 ---- ---- 2.802A 2.802A 2.861 -.634 3.495 2200 ---- ---- 2.955A 2.955A 3.017 -.653 3.670 2225 ---- ---- 3.113A 3.113A 3.177 -.673 3.850 2250 ---- ---- 3.274A 3.274A 3.340 -.693 4.033 2275 ---- ---- 3.438A 3.438A 3.507 -.712 4.219 2300 3.780 3.780 3.607A 3.784B 3.677 -.731 1 4.408 11 2325 ---- ---- 3.778A 3.778A 3.851 -.750 4.601 2350 ---- ---- 3.954A 3.954A 4.028 -.768 4.796 2375 ---- ---- 4.132A 4.132A 4.208 -.786 4.994 2400 ---- ---- 4.313A 4.313A 4.390 -.804 5.194 2425 ---- ---- 4.497A 4.497A 4.576 -.821 5.397 2450 ---- ---- 4.684A 4.684A 4.764 -.838 5.602 2475 ---- ---- 4.874A 4.874A 4.955 -.854 5.809 2500 ---- ---- 5.066A 5.066A 5.149 -.869 6.018 2525 ---- ---- 5.260A 5.260A 5.345 -.883 6.228 2550 ---- ---- 5.457A 5.457A 5.543 -.898 6.441 2575 ---- ---- 5.656A 5.656A 5.744 -.911 6.655 2600 ---- ---- 5.857A 5.857A 5.946 -.924 6.870 2625 ---- ---- 6.060A 6.060A 6.151 -.936 7.087 2650 ---- ---- 6.265A 6.265A 6.357 -.948 7.305 2675 ---- ---- 6.472A 6.472A 6.566 -.958 7.524 2700 ---- ---- 6.680A 6.680A 6.776 -.969 7.745 2725 ---- ---- 6.890A 6.890A 6.987 -.980 7.967 2750 ---- ---- 7.102A 7.102A 7.200 -.989 8.189 2775 ---- ---- 7.315A 7.315A 7.415 -.998 8.413 2800 ---- ---- 7.530A 7.530A 7.631 -1.007 8.638 2825 ---- ---- 7.746A 7.746A 7.848 -1.015 8.863 2850 ---- ---- 7.963A 7.963A 8.066 -1.024 9.090 2875 ---- ---- 8.181A 8.181A 8.286 -1.031 9.317 2900 ---- ---- 8.401A 8.401A 8.506 -1.040 9.546 2925 ---- ---- 8.621A 8.621A 8.727 -1.048 9.775 2950 ---- ---- 8.843A 8.843A 8.950 -1.055 10.005 2975 ---- ---- 9.066A 9.066A 9.173 -1.062 10.235 3000 ---- ---- 9.290A 9.290A 9.397 -1.069 10.466 3025 ---- ---- 9.515A 9.515A 9.622 -1.076 10.698 3050 ---- ---- 9.740A 9.740A 9.848 -1.083 10.931 3075 ---- ---- 9.966A 9.966A 10.075 -1.089 11.164 3100 ---- ---- 10.194A 10.194A 10.303 -1.094 11.397 3125 ---- ---- 10.422A 10.422A 10.531 -1.101 11.632 3150 ---- ---- 10.650A 10.650A 10.760 -1.107 11.867 3500 ---- ---- 13.917A 13.917A 14.027 -1.175 15.202 4000 ---- ---- 18.722A 18.722A 18.835 -1.243 20.078 4500 ---- ---- ---- ---- 23.745 -1.293 25.038 5000 ---- ---- ---- ---- 28.725 -1.313 30.038 6000 ---- ---- ---- ---- 38.725 -1.313 40.038 7000 ---- ---- ---- ---- 48.725 -1.313 50.038 8000 ---- ---- ---- ---- 58.725 -1.313 60.038 825 ---- ---- ---- ---- .029 -.003 .032 850 ---- ---- ---- ---- .032 -.004 .036 875 ---- ---- ---- ---- .036 -.004 .040 900 ---- ---- ---- ---- .040 -.005 .045 9000 ---- ---- ---- ---- 68.725 -1.313 70.038 925 ---- ---- ---- ---- .044 -.006 .050 950 ---- ---- ---- ---- .049 -.007 .056 975 ---- ---- ---- ---- .054 -.008 .062 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .047 -.021 .068 1 10000 ---- ---- ---- ---- 78.469 -1.330 79.799 1025 ---- ---- ---- ---- .055 -.025 .080 1050 ---- ---- ---- ---- .063 -.029 .092 1075 ---- ---- ---- ---- .073 -.033 .106 1100 ---- ---- ---- ---- .084 -.037 .121 1125 ---- ---- ---- ---- .096 -.043 .139 1150 ---- ---- ---- ---- .110 -.047 .157 1175 ---- ---- ---- ---- .125 -.053 .178 1200 ---- ---- ---- ---- .141 -.060 .201 1225 ---- ---- ---- ---- .159 -.067 .226 1250 ---- ---- ---- ---- .179 -.074 .253 1275 ---- ---- ---- ---- .201 -.082 .283 1300 ---- ---- ---- ---- .224 -.091 .315 1325 ---- ---- ---- ---- .250 -.099 .349 1350 ---- ---- ---- ---- .278 -.109 .387 1 1375 ---- ---- ---- ---- .308 -.119 .427 1 1400 ---- ---- ---- ---- .341 -.129 .470 1425 ---- ---- ---- ---- .376 -.140 .516 1450 ---- ---- ---- ---- .415 -.151 .566 1475 ---- ---- ---- ---- .456 -.163 .619 1500 ---- ---- ---- ---- .499 -.176 .675 1525 ---- ---- ---- ---- .546 -.189 .735 1550 ---- ---- ---- ---- .597 -.202 .799 1575 ---- ---- ---- ---- .650 -.217 .867 1600 ---- ---- ---- ---- .707 -.231 .938 1 1625 ---- ---- ---- ---- .768 -.245 1.013 1650 ---- ---- ---- ---- .833 -.259 1.092 1675 ---- ---- ---- ---- .901 -.275 1.176 1700 ---- ---- ---- ---- .973 -.290 1.263 1725 ---- ---- ---- ---- 1.049 -.306 1.355 1750 ---- ---- ---- ---- 1.130 -.321 1.451 1775 ---- ---- ---- ---- 1.214 -.337 1.551 1800 ---- ---- ---- ---- 1.303 -.352 1.655 17 1825 ---- ---- 1.426A 1.426A 1.396 -.368 1.764 5 1850 ---- ---- ---- ---- 1.494 -.383 1.877 100 1875 ---- ---- ---- ---- 1.595 -.399 1.994 1900 ---- ---- ---- ---- 1.702 -.413 2.115 1925 ---- ---- ---- ---- 1.812 -.429 2.241 1950 ---- ---- 1.932A 1.932A 1.927 -.443 2.370 1975 ---- ---- ---- ---- 2.045 -.459 2.504 2000 ---- ---- ---- ---- 2.168 -.474 2.642 1 2025 ---- ---- ---- ---- 2.294 -.490 2.784 2050 ---- ---- ---- ---- 2.424 -.506 2.930 2075 ---- ---- ---- ---- 2.558 -.522 3.080 2100 ---- ---- ---- ---- 2.695 -.539 3.234 1 2125 ---- ---- ---- ---- 2.836 -.556 3.392 2150 ---- ---- ---- ---- 2.979 -.574 3.553 2175 ---- ---- ---- ---- 3.126 -.591 3.717 2200 ---- ---- ---- ---- 3.275 -.610 3.885 27 2225 ---- ---- ---- ---- 3.428 -.628 4.056 2250 ---- ---- ---- ---- 3.583 -.648 4.231 2275 ---- ---- ---- ---- 3.741 -.667 4.408 1 2300 ---- ---- ---- ---- 3.903 -.685 4.588 2325 ---- ---- ---- ---- 4.067 -.705 4.772 2350 ---- ---- ---- ---- 4.234 -.724 4.958 2375 ---- ---- ---- ---- 4.403 -.743 5.146 100 2400 ---- ---- ---- ---- 4.576 -.761 5.337 8 2425 ---- ---- ---- ---- 4.752 -.779 5.531 2450 ---- ---- ---- ---- 4.930 -.797 5.727 2475 ---- ---- ---- ---- 5.111 -.814 5.925 2500 ---- ---- ---- ---- 5.295 -.830 6.125 2525 ---- ---- ---- ---- 5.481 -.846 6.327 6 2550 ---- ---- ---- ---- 5.671 -.860 6.531 2575 ---- ---- ---- ---- 5.863 -.874 6.737 2600 ---- ---- ---- ---- 6.057 -.887 6.944 2625 ---- ---- ---- ---- 6.255 -.899 7.154 2650 ---- ---- ---- ---- 6.455 -.909 7.364 2675 ---- ---- ---- ---- 6.657 -.920 7.577 2700 ---- ---- ---- ---- 6.858 -.932 7.790 2725 ---- ---- ---- ---- 7.058 -.947 8.005 2750 ---- ---- ---- ---- 7.259 -.963 8.222 2775 ---- ---- ---- ---- 7.466 -.973 8.439 2800 ---- ---- ---- ---- 7.677 -.981 8.658 2825 ---- ---- ---- ---- 7.891 -.986 8.877 2850 ---- ---- ---- ---- 8.108 -.990 9.098 2875 ---- ---- ---- ---- 8.325 -.994 9.319 2900 ---- ---- ---- ---- 8.544 -.997 9.541 2925 ---- ---- ---- ---- 8.763 -1.002 9.765 2950 ---- ---- ---- ---- 8.982 -1.007 9.989 2975 ---- ---- ---- ---- 9.201 -1.012 10.213 3000 ---- ---- ---- ---- 9.420 -1.019 10.439 13 3025 ---- ---- ---- ---- 9.638 -1.028 10.666 3050 ---- ---- ---- ---- 9.857 -1.036 10.893 3075 ---- ---- ---- ---- 10.076 -1.045 11.121 3100 ---- ---- ---- ---- 10.295 -1.055 11.350 3125 ---- ---- ---- ---- 10.514 -1.065 11.579 3150 ---- ---- ---- ---- 10.735 -1.074 11.809 3175 ---- ---- ---- ---- 10.956 -1.084 12.040 3200 ---- ---- ---- ---- 11.179 -1.092 12.271 3225 ---- ---- ---- ---- 11.403 -1.100 12.503 3250 ---- ---- ---- ---- 11.628 -1.107 12.735 3275 ---- ---- ---- ---- 11.855 -1.113 12.968 15 3300 ---- ---- ---- ---- 12.083 -1.119 13.202 3325 ---- ---- ---- ---- 12.311 -1.125 13.436 3350 ---- ---- ---- ---- 12.541 -1.129 13.670 3375 ---- ---- ---- ---- 12.771 -1.134 13.905 3400 ---- ---- ---- ---- 13.002 -1.138 14.140 3425 ---- ---- ---- ---- 13.234 -1.142 14.376 3450 ---- ---- ---- ---- 13.466 -1.146 14.612 3475 ---- ---- ---- ---- 13.698 -1.151 14.849 3500 ---- ---- ---- ---- 13.931 -1.155 15.086 3525 ---- ---- ---- ---- 14.164 -1.159 15.323 3550 ---- ---- ---- ---- 14.397 -1.164 15.561 3575 ---- ---- ---- ---- 14.631 -1.168 15.799 3600 ---- ---- ---- ---- 14.865 -1.173 16.038 3625 ---- ---- ---- ---- 15.100 -1.176 16.276 3650 ---- ---- ---- ---- 15.334 -1.181 16.515 3675 ---- ---- ---- ---- 15.570 -1.185 16.755 3700 ---- ---- ---- ---- 15.805 -1.189 16.994 3725 ---- ---- ---- ---- 16.041 -1.193 17.234 3750 ---- ---- ---- ---- 16.278 -1.197 17.475 3775 ---- ---- ---- ---- 16.515 -1.200 17.715 3800 ---- ---- ---- ---- 16.752 -1.204 17.956 3825 ---- ---- ---- ---- 16.990 -1.207 18.197 3850 ---- ---- ---- ---- 17.228 -1.211 18.439 3875 ---- ---- ---- ---- 17.466 -1.215 18.681 3900 ---- ---- ---- ---- 17.705 -1.218 18.923 3925 ---- ---- ---- ---- 17.944 -1.221 19.165 3950 ---- ---- ---- ---- 18.183 -1.225 19.408 3975 ---- ---- ---- ---- 18.423 -1.228 19.651 4000 ---- ---- ---- ---- 18.663 -1.231 19.894 4025 ---- ---- ---- ---- 18.903 -1.235 20.138 4050 ---- ---- ---- ---- 19.144 -1.237 20.381 4075 ---- ---- ---- ---- 19.385 -1.241 20.626 4500 ---- ---- ---- ---- 23.521 -1.291 24.812 5000 ---- ---- ---- ---- 28.469 -1.330 29.799 6000 ---- ---- ---- ---- 38.469 -1.330 39.799 7000 ---- ---- ---- ---- 48.469 -1.330 49.799 725 ---- ---- ---- ---- .006 -.002 .008 750 ---- ---- ---- ---- .007 -.003 .010 775 ---- ---- ---- ---- .009 -.004 .013 800 ---- ---- ---- ---- .011 -.005 .016 8000 ---- ---- ---- ---- 58.469 -1.330 59.799 825 ---- ---- ---- ---- .014 -.006 .020 850 ---- ---- ---- ---- .017 -.007 .024 875 ---- ---- ---- ---- .020 -.009 .029 900 ---- ---- ---- ---- .024 -.011 .035 9000 ---- ---- ---- ---- 68.469 -1.330 69.799 925 ---- ---- ---- ---- .029 -.013 .042 950 ---- ---- ---- ---- .034 -.016 .050 975 ---- ---- ---- ---- .040 -.019 .059 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .323 -.072 .395 1025 ---- ---- ---- ---- .341 -.076 .417 1050 ---- ---- ---- ---- .359 -.081 .440 1075 ---- ---- ---- ---- .378 -.085 .463 1100 ---- ---- ---- ---- .397 -.090 .487 1125 ---- ---- ---- ---- .418 -.095 .513 1150 ---- ---- ---- ---- .439 -.100 .539 1175 ---- ---- ---- ---- .461 -.105 .566 1200 ---- ---- ---- ---- .484 -.111 .595 1225 ---- ---- ---- ---- .508 -.117 .625 1250 ---- ---- ---- ---- .533 -.124 .657 1275 ---- ---- ---- ---- .560 -.130 .690 1300 ---- ---- ---- ---- .588 -.137 .725 1325 ---- ---- ---- ---- .618 -.144 .762 1350 ---- ---- ---- ---- .649 -.153 .802 1375 ---- ---- ---- ---- .683 -.160 .843 1400 ---- ---- ---- ---- .719 -.168 .887 1425 ---- ---- ---- ---- .757 -.177 .934 1450 ---- ---- ---- ---- .798 -.186 .984 1475 ---- ---- ---- ---- .841 -.196 1.037 1500 ---- ---- ---- ---- .888 -.205 1.093 1525 ---- ---- ---- ---- .938 -.215 1.153 1550 ---- ---- ---- ---- .991 -.226 1.217 1575 ---- ---- ---- ---- 1.048 -.237 1.285 1600 ---- ---- ---- ---- 1.110 -.248 1.358 1625 ---- ---- ---- ---- 1.175 -.260 1.435 1650 ---- ---- ---- ---- 1.245 -.272 1.517 1675 ---- ---- ---- ---- 1.320 -.285 1.605 1700 ---- ---- ---- ---- 1.399 -.298 1.697 1725 ---- ---- ---- ---- 1.483 -.310 1.793 1750 ---- ---- ---- ---- 1.571 -.324 1.895 1775 ---- ---- ---- ---- 1.663 -.337 2.000 1800 ---- ---- ---- ---- 1.760 -.350 2.110 12 1825 ---- ---- ---- ---- 1.860 -.364 2.224 1850 ---- ---- ---- ---- 1.964 -.378 2.342 1875 ---- ---- ---- ---- 2.072 -.391 2.463 1900 ---- ---- ---- ---- 2.183 -.405 2.588 1925 ---- ---- ---- ---- 2.297 -.418 2.715 1950 ---- ---- ---- ---- 2.413 -.432 2.845 1975 ---- ---- ---- ---- 2.532 -.446 2.978 2000 ---- ---- ---- ---- 2.653 -.460 3.113 2025 ---- ---- ---- ---- 2.778 -.474 3.252 2050 ---- ---- ---- ---- 2.908 -.487 3.395 2075 ---- ---- ---- ---- 3.042 -.500 3.542 2100 ---- ---- ---- ---- 3.183 -.513 3.696 2125 ---- ---- ---- ---- 3.329 -.527 3.856 2150 ---- ---- ---- ---- 3.482 -.539 4.021 2175 ---- ---- ---- ---- 3.641 -.551 4.192 2200 ---- ---- ---- ---- 3.805 -.563 4.368 2225 ---- ---- ---- ---- 3.974 -.575 4.549 2250 ---- ---- ---- ---- 4.148 -.586 4.734 2275 ---- ---- ---- ---- 4.326 -.598 4.924 2300 ---- ---- ---- ---- 4.508 -.608 5.116 2325 ---- ---- ---- ---- 4.693 -.619 5.312 2350 ---- ---- ---- ---- 4.882 -.629 5.511 2375 ---- ---- ---- ---- 5.073 -.638 5.711 2400 ---- ---- ---- ---- 5.266 -.648 5.914 2425 ---- ---- ---- ---- 5.461 -.657 6.118 2450 ---- ---- ---- ---- 5.657 -.666 6.323 2475 ---- ---- ---- ---- 5.854 -.675 6.529 2500 ---- ---- ---- ---- 6.051 -.684 6.735 2525 ---- ---- ---- ---- 6.250 -.692 6.942 2550 ---- ---- ---- ---- 6.449 -.701 7.150 2575 ---- ---- ---- ---- 6.649 -.709 7.358 2600 ---- ---- ---- ---- 6.850 -.716 7.566 2625 ---- ---- ---- ---- 7.052 -.724 7.776 2650 ---- ---- ---- ---- 7.254 -.732 7.986 2675 ---- ---- ---- ---- 7.457 -.739 8.196 2700 ---- ---- ---- ---- 7.660 -.747 8.407 2725 ---- ---- ---- ---- 7.865 -.754 8.619 2750 ---- ---- ---- ---- 8.070 -.761 8.831 2775 ---- ---- ---- ---- 8.276 -.768 9.044 2800 ---- ---- ---- ---- 8.482 -.776 9.258 2825 ---- ---- ---- ---- 8.690 -.782 9.472 2850 ---- ---- ---- ---- 8.898 -.789 9.687 2875 ---- ---- ---- ---- 9.106 -.797 9.903 2900 ---- ---- ---- ---- 9.316 -.803 10.119 2925 ---- ---- ---- ---- 9.526 -.810 10.336 2950 ---- ---- ---- ---- 9.738 -.815 10.553 2975 ---- ---- ---- ---- 9.950 -.821 10.771 3000 ---- ---- ---- ---- 10.163 -.827 10.990 3025 ---- ---- ---- ---- 10.376 -.834 11.210 3050 ---- ---- ---- ---- 10.591 -.839 11.430 3075 ---- ---- ---- ---- 10.806 -.845 11.651 3100 ---- ---- ---- ---- 11.023 -.850 11.873 3125 ---- ---- ---- ---- 11.240 -.856 12.096 3150 ---- ---- ---- ---- 11.458 -.861 12.319 3175 ---- ---- ---- ---- 11.676 -.867 12.543 3200 ---- ---- ---- ---- 11.896 -.872 12.768 3225 ---- ---- ---- ---- 12.116 -.877 12.993 3250 ---- ---- ---- ---- 12.337 -.882 13.219 3275 ---- ---- ---- ---- 12.558 -.888 13.446 3300 ---- ---- ---- ---- 12.781 -.892 13.673 3325 ---- ---- ---- ---- 13.004 -.896 13.900 3350 ---- ---- ---- ---- 13.227 -.901 14.128 3375 ---- ---- ---- ---- 13.451 -.906 14.357 3400 ---- ---- ---- ---- 13.676 -.910 14.586 3425 ---- ---- ---- ---- 13.902 -.914 14.816 3450 ---- ---- ---- ---- 14.128 -.918 15.046 3475 ---- ---- ---- ---- 14.354 -.923 15.277 3500 ---- ---- ---- ---- 14.581 -.927 15.508 3525 ---- ---- ---- ---- 14.809 -.931 15.740 3550 ---- ---- ---- ---- 15.037 -.935 15.972 3575 ---- ---- ---- ---- 15.265 -.939 16.204 3600 ---- ---- ---- ---- 15.495 -.942 16.437 3625 ---- ---- ---- ---- 15.724 -.947 16.671 3650 ---- ---- ---- ---- 15.954 -.950 16.904 3675 ---- ---- ---- ---- 16.185 -.953 17.138 3700 ---- ---- ---- ---- 16.416 -.957 17.373 3725 ---- ---- ---- ---- 16.647 -.961 17.608 3750 ---- ---- ---- ---- 16.879 -.964 17.843 3775 ---- ---- ---- ---- 17.111 -.967 18.078 3800 ---- ---- ---- ---- 17.344 -.970 18.314 3825 ---- ---- ---- ---- 17.576 -.974 18.550 3850 ---- ---- ---- ---- 17.810 -.977 18.787 3875 ---- ---- ---- ---- 18.044 -.980 19.024 3900 ---- ---- ---- ---- 18.278 -.983 19.261 3925 ---- ---- ---- ---- 18.512 -.986 19.498 3950 ---- ---- ---- ---- 18.747 -.989 19.736 3975 ---- ---- ---- ---- 18.982 -.992 19.974 4000 ---- ---- ---- ---- 19.217 -.995 20.212 4025 ---- ---- ---- ---- 19.453 -.997 20.450 4050 ---- ---- ---- ---- 19.689 -1.000 20.689 4075 ---- ---- ---- ---- 19.926 -1.002 20.928 4100 ---- ---- ---- ---- 20.162 -1.006 21.168 725 ---- ---- ---- ---- .159 -.033 .192 750 ---- ---- ---- ---- .172 -.036 .208 775 ---- ---- ---- ---- .185 -.039 .224 800 ---- ---- ---- ---- .199 -.042 .241 825 ---- ---- ---- ---- .213 -.046 .259 850 ---- ---- ---- ---- .228 -.049 .277 875 ---- ---- ---- ---- .243 -.052 .295 900 ---- ---- ---- ---- .258 -.056 .314 925 ---- ---- ---- ---- .274 -.059 .333 950 ---- ---- ---- ---- .290 -.063 .353 975 ---- ---- ---- ---- .306 -.068 .374 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .507 -.087 .594 1025 ---- ---- ---- ---- .530 -.092 .622 1050 ---- ---- ---- ---- .553 -.097 .650 1075 ---- ---- ---- ---- .577 -.102 .679 1100 ---- ---- ---- ---- .602 -.106 .708 1125 ---- ---- ---- ---- .627 -.112 .739 1150 ---- ---- ---- ---- .653 -.117 .770 1175 ---- ---- ---- ---- .679 -.123 .802 1200 ---- ---- ---- ---- .706 -.129 .835 1225 ---- ---- ---- ---- .734 -.135 .869 1250 ---- ---- ---- ---- .764 -.140 .904 1275 ---- ---- ---- ---- .794 -.147 .941 1300 ---- ---- ---- ---- .826 -.153 .979 1325 ---- ---- ---- ---- .858 -.161 1.019 1350 ---- ---- ---- ---- .893 -.167 1.060 1375 ---- ---- ---- ---- .929 -.174 1.103 1400 ---- ---- ---- ---- .967 -.182 1.149 1425 ---- ---- ---- ---- 1.007 -.189 1.196 1450 ---- ---- ---- ---- 1.049 -.198 1.247 1475 ---- ---- ---- ---- 1.093 -.206 1.299 1500 ---- ---- ---- ---- 1.140 -.215 1.355 1525 ---- ---- ---- ---- 1.189 -.224 1.413 1550 ---- ---- ---- ---- 1.241 -.234 1.475 1575 ---- ---- ---- ---- 1.297 -.243 1.540 1600 ---- ---- ---- ---- 1.356 -.253 1.609 1625 ---- ---- ---- ---- 1.419 -.263 1.682 1650 ---- ---- ---- ---- 1.485 -.274 1.759 1675 ---- ---- ---- ---- 1.555 -.285 1.840 1700 ---- ---- ---- ---- 1.630 -.296 1.926 1725 ---- ---- ---- ---- 1.709 -.308 2.017 1750 ---- ---- ---- ---- 1.793 -.319 2.112 1775 ---- ---- ---- ---- 1.882 -.331 2.213 1800 ---- ---- ---- ---- 1.975 -.343 2.318 1825 ---- ---- ---- ---- 2.073 -.355 2.428 1850 ---- ---- ---- ---- 2.175 -.367 2.542 1875 ---- ---- ---- ---- 2.283 -.379 2.662 1900 ---- ---- ---- ---- 2.395 -.391 2.786 1925 ---- ---- ---- ---- 2.512 -.404 2.916 1950 ---- ---- ---- ---- 2.633 -.417 3.050 1975 ---- ---- ---- ---- 2.760 -.428 3.188 2000 ---- ---- ---- ---- 2.891 -.440 3.331 2025 ---- ---- ---- ---- 3.026 -.453 3.479 2050 ---- ---- ---- ---- 3.166 -.464 3.630 2075 ---- ---- ---- ---- 3.310 -.476 3.786 2100 ---- ---- ---- ---- 3.458 -.488 3.946 2125 ---- ---- ---- ---- 3.610 -.499 4.109 2150 ---- ---- ---- ---- 3.766 -.510 4.276 2175 ---- ---- ---- ---- 3.925 -.521 4.446 2200 ---- ---- ---- ---- 4.087 -.532 4.619 2225 ---- ---- ---- ---- 4.252 -.542 4.794 2250 ---- ---- ---- ---- 4.420 -.552 4.972 2275 ---- ---- ---- ---- 4.590 -.563 5.153 2300 ---- ---- ---- ---- 4.763 -.573 5.336 2325 ---- ---- ---- ---- 4.939 -.582 5.521 2350 ---- ---- ---- ---- 5.116 -.593 5.709 2375 ---- ---- ---- ---- 5.297 -.601 5.898 2400 ---- ---- ---- ---- 5.479 -.611 6.090 2425 ---- ---- ---- ---- 5.663 -.620 6.283 2450 ---- ---- ---- ---- 5.850 -.628 6.478 2475 ---- ---- ---- ---- 6.038 -.637 6.675 2500 ---- ---- ---- ---- 6.228 -.645 6.873 2525 ---- ---- ---- ---- 6.420 -.653 7.073 2550 ---- ---- ---- ---- 6.613 -.661 7.274 2575 ---- ---- ---- ---- 6.808 -.669 7.477 2600 ---- ---- ---- ---- 7.004 -.677 7.681 2625 ---- ---- ---- ---- 7.202 -.685 7.887 2650 ---- ---- ---- ---- 7.401 -.692 8.093 2675 ---- ---- ---- ---- 7.602 -.699 8.301 2700 ---- ---- ---- ---- 7.804 -.706 8.510 2725 ---- ---- ---- ---- 8.008 -.712 8.720 2750 ---- ---- ---- ---- 8.212 -.720 8.932 2775 ---- ---- ---- ---- 8.418 -.726 9.144 2800 ---- ---- ---- ---- 8.625 -.733 9.358 2825 ---- ---- ---- ---- 8.833 -.739 9.572 2850 ---- ---- ---- ---- 9.042 -.746 9.788 2875 ---- ---- ---- ---- 9.253 -.751 10.004 2900 ---- ---- ---- ---- 9.464 -.757 10.221 2925 ---- ---- ---- ---- 9.677 -.762 10.439 2950 ---- ---- ---- ---- 9.890 -.768 10.658 2975 ---- ---- ---- ---- 10.105 -.773 10.878 3000 ---- ---- ---- ---- 10.320 -.779 11.099 3025 ---- ---- ---- ---- 10.536 -.784 11.320 3050 ---- ---- ---- ---- 10.753 -.790 11.543 3075 ---- ---- ---- ---- 10.971 -.795 11.766 3100 ---- ---- ---- ---- 11.190 -.799 11.989 3125 ---- ---- ---- ---- 11.410 -.804 12.214 3150 ---- ---- ---- ---- 11.630 -.809 12.439 3175 ---- ---- ---- ---- 11.851 -.814 12.665 3200 ---- ---- ---- ---- 12.073 -.818 12.891 3225 ---- ---- ---- ---- 12.296 -.822 13.118 3250 ---- ---- ---- ---- 12.519 -.827 13.346 3275 ---- ---- ---- ---- 12.743 -.831 13.574 3300 ---- ---- ---- ---- 12.968 -.835 13.803 3325 ---- ---- ---- ---- 13.193 -.839 14.032 3350 ---- ---- ---- ---- 13.419 -.843 14.262 3375 ---- ---- ---- ---- 13.645 -.847 14.492 3400 ---- ---- ---- ---- 13.872 -.851 14.723 3425 ---- ---- ---- ---- 14.100 -.855 14.955 3450 ---- ---- ---- ---- 14.328 -.859 15.187 3475 ---- ---- ---- ---- 14.557 -.862 15.419 3500 ---- ---- ---- ---- 14.787 -.865 15.652 3525 ---- ---- ---- ---- 15.017 -.868 15.885 3550 ---- ---- ---- ---- 15.247 -.872 16.119 3575 ---- ---- ---- ---- 15.478 -.875 16.353 3600 ---- ---- ---- ---- 15.709 -.879 16.588 3625 ---- ---- ---- ---- 15.941 -.881 16.822 3650 ---- ---- ---- ---- 16.173 -.885 17.058 3675 ---- ---- ---- ---- 16.406 -.888 17.294 3700 ---- ---- ---- ---- 16.639 -.891 17.530 3725 ---- ---- ---- ---- 16.873 -.893 17.766 3750 ---- ---- ---- ---- 17.107 -.896 18.003 3775 ---- ---- ---- ---- 17.342 -.898 18.240 3800 ---- ---- ---- ---- 17.577 -.901 18.478 3825 ---- ---- ---- ---- 17.812 -.904 18.716 3850 ---- ---- ---- ---- 18.047 -.907 18.954 3875 ---- ---- ---- ---- 18.283 -.909 19.192 3900 ---- ---- ---- ---- 18.520 -.911 19.431 3925 ---- ---- ---- ---- 18.757 -.913 19.670 3950 ---- ---- ---- ---- 18.994 -.916 19.910 3975 ---- ---- ---- ---- 19.231 -.918 20.149 4000 ---- ---- ---- ---- 19.469 -.920 20.389 4025 ---- ---- ---- ---- 19.707 -.923 20.630 4050 ---- ---- ---- ---- 19.945 -.925 20.870 4075 ---- ---- ---- ---- 20.184 -.927 21.111 4100 ---- ---- ---- ---- 20.423 -.929 21.352 725 ---- ---- ---- ---- .275 -.045 .320 750 ---- ---- ---- ---- .294 -.049 .343 775 ---- ---- ---- ---- .314 -.052 .366 800 ---- ---- ---- ---- .334 -.056 .390 825 ---- ---- ---- ---- .355 -.059 .414 850 ---- ---- ---- ---- .375 -.063 .438 875 ---- ---- ---- ---- .397 -.066 .463 900 ---- ---- ---- ---- .418 -.071 .489 925 ---- ---- ---- ---- .440 -.074 .514 950 ---- ---- ---- ---- .462 -.079 .541 975 ---- ---- ---- ---- .484 -.083 .567 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .320 -.067 .387 1025 ---- ---- ---- ---- .351 -.074 .425 1050 ---- ---- ---- ---- .385 -.079 .464 1075 ---- ---- ---- ---- .420 -.086 .506 1100 ---- ---- ---- ---- .458 -.091 .549 1125 ---- ---- ---- ---- .497 -.098 .595 1150 ---- ---- ---- ---- .538 -.106 .644 1175 ---- ---- ---- ---- .582 -.112 .694 1200 ---- ---- ---- ---- .627 -.120 .747 1225 ---- ---- ---- ---- .675 -.127 .802 1250 ---- ---- ---- ---- .725 -.134 .859 1275 ---- ---- ---- ---- .777 -.142 .919 1300 ---- ---- ---- ---- .830 -.150 .980 1325 ---- ---- ---- ---- .887 -.158 1.045 1350 ---- ---- ---- ---- .945 -.166 1.111 1375 ---- ---- ---- ---- 1.005 -.175 1.180 1400 ---- ---- ---- ---- 1.068 -.183 1.251 1425 ---- ---- ---- ---- 1.132 -.193 1.325 1450 ---- ---- ---- ---- 1.199 -.201 1.400 1475 ---- ---- ---- ---- 1.268 -.210 1.478 1500 ---- ---- ---- ---- 1.339 -.220 1.559 1525 ---- ---- ---- ---- 1.412 -.229 1.641 1550 ---- ---- ---- ---- 1.488 -.238 1.726 1575 ---- ---- ---- ---- 1.565 -.248 1.813 1600 ---- ---- ---- ---- 1.645 -.258 1.903 1625 ---- ---- ---- ---- 1.727 -.268 1.995 1650 ---- ---- ---- ---- 1.811 -.277 2.088 1675 ---- ---- ---- ---- 1.897 -.288 2.185 1700 ---- ---- ---- ---- 1.985 -.298 2.283 1725 ---- ---- ---- ---- 2.076 -.308 2.384 1750 ---- ---- ---- ---- 2.169 -.318 2.487 1775 ---- ---- ---- ---- 2.265 -.329 2.594 1800 ---- ---- ---- ---- 2.363 -.340 2.703 1825 ---- ---- ---- ---- 2.465 -.351 2.816 1850 ---- ---- ---- ---- 2.571 -.361 2.932 1875 ---- ---- ---- ---- 2.681 -.371 3.052 1900 ---- ---- ---- ---- 2.794 -.382 3.176 1925 ---- ---- ---- ---- 2.912 -.393 3.305 1950 ---- ---- ---- ---- 3.034 -.404 3.438 1975 ---- ---- ---- ---- 3.162 -.414 3.576 2000 ---- ---- ---- ---- 3.294 -.425 3.719 2025 ---- ---- ---- ---- 3.433 -.435 3.868 2050 ---- ---- ---- ---- 3.576 -.445 4.021 2075 ---- ---- ---- ---- 3.724 -.456 4.180 2100 ---- ---- ---- ---- 3.877 -.465 4.342 2125 ---- ---- ---- ---- 4.033 -.475 4.508 2150 ---- ---- ---- ---- 4.193 -.485 4.678 2175 ---- ---- ---- ---- 4.357 -.494 4.851 2200 ---- ---- ---- ---- 4.523 -.504 5.027 2225 ---- ---- ---- ---- 4.692 -.513 5.205 2250 ---- ---- ---- ---- 4.864 -.522 5.386 2275 ---- ---- ---- ---- 5.038 -.531 5.569 2300 ---- ---- ---- ---- 5.215 -.539 5.754 2325 ---- ---- ---- ---- 5.393 -.548 5.941 2350 ---- ---- ---- ---- 5.574 -.556 6.130 2375 ---- ---- ---- ---- 5.757 -.564 6.321 2400 ---- ---- ---- ---- 5.942 -.572 6.514 2425 ---- ---- ---- ---- 6.128 -.580 6.708 2450 ---- ---- ---- ---- 6.316 -.588 6.904 2475 ---- ---- ---- ---- 6.506 -.595 7.101 2500 ---- ---- ---- ---- 6.697 -.602 7.299 2525 ---- ---- ---- ---- 6.889 -.610 7.499 2550 ---- ---- ---- ---- 7.083 -.616 7.699 2575 ---- ---- ---- ---- 7.277 -.624 7.901 2600 ---- ---- ---- ---- 7.473 -.630 8.103 2625 ---- ---- ---- ---- 7.670 -.637 8.307 2650 ---- ---- ---- ---- 7.868 -.644 8.512 2675 ---- ---- ---- ---- 8.068 -.650 8.718 2700 ---- ---- ---- ---- 8.268 -.656 8.924 2725 ---- ---- ---- ---- 8.469 -.663 9.132 2750 ---- ---- ---- ---- 8.672 -.668 9.340 2775 ---- ---- ---- ---- 8.875 -.675 9.550 2800 ---- ---- ---- ---- 9.079 -.681 9.760 2825 ---- ---- ---- ---- 9.285 -.686 9.971 2850 ---- ---- ---- ---- 9.491 -.692 10.183 2875 ---- ---- ---- ---- 9.698 -.698 10.396 2900 ---- ---- ---- ---- 9.906 -.703 10.609 2925 ---- ---- ---- ---- 10.115 -.709 10.824 2950 ---- ---- ---- ---- 10.325 -.714 11.039 2975 ---- ---- ---- ---- 10.536 -.719 11.255 3000 ---- ---- ---- ---- 10.747 -.725 11.472 3025 ---- ---- ---- ---- 10.960 -.729 11.689 3050 ---- ---- ---- ---- 11.173 -.734 11.907 3075 ---- ---- ---- ---- 11.387 -.739 12.126 3100 ---- ---- ---- ---- 11.602 -.744 12.346 3125 ---- ---- ---- ---- 11.818 -.748 12.566 3150 ---- ---- ---- ---- 12.034 -.753 12.787 3175 ---- ---- ---- ---- 12.252 -.757 13.009 3200 ---- ---- ---- ---- 12.470 -.762 13.232 3225 ---- ---- ---- ---- 12.688 -.767 13.455 3250 ---- ---- ---- ---- 12.908 -.770 13.678 3275 ---- ---- ---- ---- 13.128 -.774 13.902 3300 ---- ---- ---- ---- 13.349 -.778 14.127 3325 ---- ---- ---- ---- 13.570 -.783 14.353 3350 ---- ---- ---- ---- 13.792 -.787 14.579 3375 ---- ---- ---- ---- 14.015 -.790 14.805 3400 ---- ---- ---- ---- 14.238 -.795 15.033 3425 ---- ---- ---- ---- 14.462 -.798 15.260 3450 ---- ---- ---- ---- 14.687 -.801 15.488 3475 ---- ---- ---- ---- 14.912 -.805 15.717 3500 ---- ---- ---- ---- 15.137 -.809 15.946 3525 ---- ---- ---- ---- 15.364 -.812 16.176 3550 ---- ---- ---- ---- 15.590 -.816 16.406 3575 ---- ---- ---- ---- 15.818 -.818 16.636 3600 ---- ---- ---- ---- 16.045 -.822 16.867 3625 ---- ---- ---- ---- 16.274 -.825 17.099 3650 ---- ---- ---- ---- 16.502 -.829 17.331 3675 ---- ---- ---- ---- 16.731 -.832 17.563 3700 ---- ---- ---- ---- 16.961 -.835 17.796 3725 ---- ---- ---- ---- 17.191 -.838 18.029 3750 ---- ---- ---- ---- 17.422 -.840 18.262 3775 ---- ---- ---- ---- 17.653 -.843 18.496 3800 ---- ---- ---- ---- 17.884 -.846 18.730 3825 ---- ---- ---- ---- 18.116 -.849 18.965 3850 ---- ---- ---- ---- 18.348 -.852 19.200 3875 ---- ---- ---- ---- 18.581 -.854 19.435 3900 ---- ---- ---- ---- 18.814 -.857 19.671 3925 ---- ---- ---- ---- 19.047 -.859 19.906 3950 ---- ---- ---- ---- 19.281 -.862 20.143 3975 ---- ---- ---- ---- 19.515 -.864 20.379 4000 ---- ---- ---- ---- 19.750 -.866 20.616 4025 ---- ---- ---- ---- 19.985 -.868 20.853 4050 ---- ---- ---- ---- 20.220 -.871 21.091 4075 ---- ---- ---- ---- 20.455 -.874 21.329 4100 ---- ---- ---- ---- 20.691 -.876 21.567 4125 ---- ---- ---- ---- 20.927 -.878 21.805 925 ---- ---- ---- ---- .236 -.052 .288 950 ---- ---- ---- ---- .262 -.057 .319 975 ---- ---- ---- ---- .290 -.062 .352 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .335 -.068 .403 1025 ---- ---- ---- ---- .370 -.074 .444 1050 ---- ---- ---- ---- .407 -.080 .487 1075 ---- ---- ---- ---- .447 -.086 .533 1100 ---- ---- ---- ---- .488 -.094 .582 1125 ---- ---- ---- ---- .533 -.100 .633 1150 ---- ---- ---- ---- .579 -.107 .686 1175 ---- ---- ---- ---- .628 -.114 .742 1200 ---- ---- ---- ---- .680 -.121 .801 1225 ---- ---- ---- ---- .733 -.129 .862 1250 ---- ---- ---- ---- .790 -.136 .926 1275 ---- ---- ---- ---- .848 -.145 .993 1300 ---- ---- ---- ---- .909 -.153 1.062 1325 ---- ---- ---- ---- .973 -.161 1.134 1350 ---- ---- ---- ---- 1.039 -.169 1.208 1375 ---- ---- ---- ---- 1.107 -.178 1.285 1400 ---- ---- ---- ---- 1.178 -.187 1.365 1425 ---- ---- ---- ---- 1.252 -.195 1.447 1450 ---- ---- ---- ---- 1.327 -.204 1.531 1475 ---- ---- ---- ---- 1.405 -.213 1.618 1500 ---- ---- ---- ---- 1.486 -.222 1.708 1525 ---- ---- ---- ---- 1.569 -.231 1.800 1550 ---- ---- ---- ---- 1.654 -.241 1.895 1575 ---- ---- ---- ---- 1.742 -.250 1.992 1600 ---- ---- ---- ---- 1.832 -.259 2.091 1625 ---- ---- ---- ---- 1.924 -.269 2.193 1650 ---- ---- ---- ---- 2.019 -.278 2.297 1675 ---- ---- ---- ---- 2.116 -.288 2.404 1700 ---- ---- ---- ---- 2.215 -.297 2.512 1725 ---- ---- ---- ---- 2.317 -.306 2.623 1750 ---- ---- ---- ---- 2.421 -.316 2.737 1775 ---- ---- ---- ---- 2.527 -.326 2.853 1800 ---- ---- ---- ---- 2.636 -.335 2.971 1825 ---- ---- ---- ---- 2.747 -.345 3.092 1850 ---- ---- ---- ---- 2.861 -.355 3.216 1875 ---- ---- ---- ---- 2.977 -.365 3.342 1900 ---- ---- ---- ---- 3.097 -.374 3.471 1925 ---- ---- ---- ---- 3.219 -.384 3.603 1950 ---- ---- ---- ---- 3.344 -.394 3.738 1975 ---- ---- ---- ---- 3.473 -.404 3.877 2000 ---- ---- ---- ---- 3.604 -.414 4.018 2025 ---- ---- ---- ---- 3.739 -.423 4.162 2050 ---- ---- ---- ---- 3.878 -.432 4.310 2075 ---- ---- ---- ---- 4.020 -.442 4.462 2100 ---- ---- ---- ---- 4.165 -.452 4.617 2125 ---- ---- ---- ---- 4.315 -.460 4.775 2150 ---- ---- ---- ---- 4.468 -.469 4.937 2175 ---- ---- ---- ---- 4.625 -.479 5.104 2200 ---- ---- ---- ---- 4.786 -.487 5.273 2225 ---- ---- ---- ---- 4.951 -.495 5.446 2250 ---- ---- ---- ---- 5.119 -.504 5.623 2275 ---- ---- ---- ---- 5.290 -.513 5.803 2300 ---- ---- ---- ---- 5.465 -.521 5.986 2325 ---- ---- ---- ---- 5.643 -.528 6.171 2350 ---- ---- ---- ---- 5.824 -.536 6.360 2375 ---- ---- ---- ---- 6.007 -.543 6.550 2400 ---- ---- ---- ---- 6.193 -.551 6.744 2425 ---- ---- ---- ---- 6.381 -.558 6.939 2450 ---- ---- ---- ---- 6.572 -.565 7.137 2475 ---- ---- ---- ---- 6.764 -.572 7.336 2500 ---- ---- ---- ---- 6.958 -.579 7.537 2525 ---- ---- ---- ---- 7.154 -.586 7.740 2550 ---- ---- ---- ---- 7.352 -.592 7.944 2575 ---- ---- ---- ---- 7.551 -.598 8.149 2600 ---- ---- ---- ---- 7.751 -.604 8.355 2625 ---- ---- ---- ---- 7.953 -.610 8.563 2650 ---- ---- ---- ---- 8.156 -.616 8.772 2675 ---- ---- ---- ---- 8.360 -.622 8.982 2700 ---- ---- ---- ---- 8.565 -.627 9.192 2725 ---- ---- ---- ---- 8.772 -.632 9.404 2750 ---- ---- ---- ---- 8.979 -.638 9.617 2775 ---- ---- ---- ---- 9.187 -.644 9.831 2800 ---- ---- ---- ---- 9.397 -.648 10.045 2825 ---- ---- ---- ---- 9.607 -.654 10.261 2850 ---- ---- ---- ---- 9.818 -.659 10.477 2875 ---- ---- ---- ---- 10.030 -.664 10.694 2900 ---- ---- ---- ---- 10.243 -.669 10.912 2925 ---- ---- ---- ---- 10.457 -.673 11.130 2950 ---- ---- ---- ---- 10.671 -.678 11.349 2975 ---- ---- ---- ---- 10.886 -.682 11.568 3000 ---- ---- ---- ---- 11.102 -.686 11.788 3025 ---- ---- ---- ---- 11.318 -.691 12.009 3050 ---- ---- ---- ---- 11.534 -.696 12.230 3075 ---- ---- ---- ---- 11.752 -.700 12.452 3100 ---- ---- ---- ---- 11.969 -.704 12.673 3125 ---- ---- ---- ---- 12.188 -.708 12.896 3150 ---- ---- ---- ---- 12.406 -.712 13.118 3175 ---- ---- ---- ---- 12.625 -.716 13.341 3200 ---- ---- ---- ---- 12.845 -.720 13.565 3225 ---- ---- ---- ---- 13.064 -.724 13.788 3250 ---- ---- ---- ---- 13.284 -.728 14.012 3275 ---- ---- ---- ---- 13.505 -.732 14.237 3300 ---- ---- ---- ---- 13.726 -.735 14.461 3325 ---- ---- ---- ---- 13.947 -.739 14.686 3350 ---- ---- ---- ---- 14.169 -.743 14.912 3375 ---- ---- ---- ---- 14.391 -.746 15.137 3400 ---- ---- ---- ---- 14.613 -.750 15.363 3425 ---- ---- ---- ---- 14.836 -.753 15.589 3450 ---- ---- ---- ---- 15.059 -.757 15.816 3475 ---- ---- ---- ---- 15.282 -.760 16.042 3500 ---- ---- ---- ---- 15.505 -.764 16.269 3525 ---- ---- ---- ---- 15.729 -.768 16.497 3550 ---- ---- ---- ---- 15.954 -.770 16.724 3575 ---- ---- ---- ---- 16.178 -.774 16.952 3600 ---- ---- ---- ---- 16.403 -.777 17.180 3625 ---- ---- ---- ---- 16.629 -.780 17.409 3650 ---- ---- ---- ---- 16.854 -.784 17.638 3675 ---- ---- ---- ---- 17.080 -.787 17.867 3700 ---- ---- ---- ---- 17.306 -.790 18.096 3725 ---- ---- ---- ---- 17.533 -.793 18.326 3750 ---- ---- ---- ---- 17.760 -.796 18.556 3775 ---- ---- ---- ---- 17.987 -.799 18.786 3800 ---- ---- ---- ---- 18.215 -.801 19.016 3825 ---- ---- ---- ---- 18.442 -.805 19.247 3850 ---- ---- ---- ---- 18.671 -.807 19.478 3875 ---- ---- ---- ---- 18.899 -.810 19.709 3900 ---- ---- ---- ---- 19.128 -.813 19.941 3925 ---- ---- ---- ---- 19.357 -.816 20.173 3950 ---- ---- ---- ---- 19.587 -.818 20.405 3975 ---- ---- ---- ---- 19.816 -.821 20.637 4000 ---- ---- ---- ---- 20.046 -.824 20.870 4025 ---- ---- ---- ---- 20.277 -.826 21.103 4050 ---- ---- ---- ---- 20.508 -.829 21.337 4075 ---- ---- ---- ---- 20.739 -.831 21.570 4100 ---- ---- ---- ---- 20.970 -.834 21.804 4125 ---- ---- ---- ---- 21.202 -.836 22.038 925 ---- ---- ---- ---- .242 -.052 .294 950 ---- ---- ---- ---- .271 -.057 .328 975 ---- ---- ---- ---- .302 -.062 .364 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .457 -.077 .534 1050 ---- ---- ---- ---- .499 -.082 .581 1075 ---- ---- ---- ---- .542 -.089 .631 1100 ---- ---- ---- ---- .589 -.094 .683 1125 ---- ---- ---- ---- .637 -.101 .738 1150 ---- ---- ---- ---- .688 -.107 .795 1175 ---- ---- ---- ---- .741 -.114 .855 1200 ---- ---- ---- ---- .796 -.121 .917 1225 ---- ---- ---- ---- .854 -.127 .981 1250 ---- ---- ---- ---- .913 -.135 1.048 1275 ---- ---- ---- ---- .976 -.141 1.117 1300 ---- ---- ---- ---- 1.040 -.149 1.189 1325 ---- ---- ---- ---- 1.107 -.156 1.263 1350 ---- ---- ---- ---- 1.176 -.164 1.340 1375 ---- ---- ---- ---- 1.247 -.171 1.418 1400 ---- ---- ---- ---- 1.320 -.180 1.500 1425 ---- ---- ---- ---- 1.396 -.187 1.583 1450 ---- ---- ---- ---- 1.474 -.195 1.669 1475 ---- ---- ---- ---- 1.554 -.203 1.757 1500 ---- ---- ---- ---- 1.637 -.211 1.848 1525 ---- ---- ---- ---- 1.721 -.219 1.940 1550 ---- ---- ---- ---- 1.808 -.227 2.035 1575 ---- ---- ---- ---- 1.897 -.235 2.132 1600 ---- ---- ---- ---- 1.988 -.244 2.232 1625 ---- ---- ---- ---- 2.081 -.252 2.333 1650 ---- ---- ---- ---- 2.177 -.260 2.437 1675 ---- ---- ---- ---- 2.274 -.269 2.543 1700 ---- ---- ---- ---- 2.374 -.277 2.651 1725 ---- ---- ---- ---- 2.475 -.286 2.761 1750 ---- ---- ---- ---- 2.579 -.294 2.873 1775 ---- ---- ---- ---- 2.684 -.303 2.987 1800 ---- ---- ---- ---- 2.792 -.311 3.103 1825 ---- ---- ---- ---- 2.902 -.320 3.222 1850 ---- ---- ---- ---- 3.013 -.329 3.342 1875 ---- ---- ---- ---- 3.127 -.338 3.465 1900 ---- ---- ---- ---- 3.244 -.346 3.590 1925 ---- ---- ---- ---- 3.363 -.354 3.717 1950 ---- ---- ---- ---- 3.484 -.363 3.847 1975 ---- ---- ---- ---- 3.608 -.372 3.980 2000 ---- ---- ---- ---- 3.735 -.380 4.115 2025 ---- ---- ---- ---- 3.865 -.389 4.254 2050 ---- ---- ---- ---- 3.998 -.397 4.395 2075 ---- ---- ---- ---- 4.134 -.405 4.539 2100 ---- ---- ---- ---- 4.273 -.414 4.687 2125 ---- ---- ---- ---- 4.416 -.422 4.838 2150 ---- ---- ---- ---- 4.562 -.431 4.993 2175 ---- ---- ---- ---- 4.712 -.438 5.150 2200 ---- ---- ---- ---- 4.865 -.447 5.312 2225 ---- ---- ---- ---- 5.023 -.455 5.478 2250 ---- ---- ---- ---- 5.184 -.463 5.647 2275 ---- ---- ---- ---- 5.350 -.470 5.820 2300 ---- ---- ---- ---- 5.519 -.477 5.996 2325 ---- ---- ---- ---- 5.691 -.485 6.176 2350 ---- ---- ---- ---- 5.867 -.492 6.359 2375 ---- ---- ---- ---- 6.046 -.499 6.545 2400 ---- ---- ---- ---- 6.228 -.506 6.734 2425 ---- ---- ---- ---- 6.413 -.513 6.926 2450 ---- ---- ---- ---- 6.600 -.519 7.119 2475 ---- ---- ---- ---- 6.790 -.525 7.315 2500 ---- ---- ---- ---- 6.982 -.531 7.513 2525 ---- ---- ---- ---- 7.175 -.538 7.713 2550 ---- ---- ---- ---- 7.370 -.544 7.914 2575 ---- ---- ---- ---- 7.567 -.550 8.117 2600 ---- ---- ---- ---- 7.765 -.555 8.320 2625 ---- ---- ---- ---- 7.964 -.561 8.525 2650 ---- ---- ---- ---- 8.164 -.567 8.731 2675 ---- ---- ---- ---- 8.365 -.572 8.937 2700 ---- ---- ---- ---- 8.567 -.578 9.145 2725 ---- ---- ---- ---- 8.770 -.583 9.353 2750 ---- ---- ---- ---- 8.974 -.588 9.562 2775 ---- ---- ---- ---- 9.179 -.593 9.772 2800 ---- ---- ---- ---- 9.385 -.597 9.982 2825 ---- ---- ---- ---- 9.591 -.603 10.194 2850 ---- ---- ---- ---- 9.799 -.607 10.406 2875 ---- ---- ---- ---- 10.007 -.612 10.619 2900 ---- ---- ---- ---- 10.216 -.617 10.833 2925 ---- ---- ---- ---- 10.426 -.621 11.047 2950 ---- ---- ---- ---- 10.637 -.625 11.262 2975 ---- ---- ---- ---- 10.848 -.630 11.478 3000 ---- ---- ---- ---- 11.061 -.634 11.695 3025 ---- ---- ---- ---- 11.274 -.638 11.912 3050 ---- ---- ---- ---- 11.488 -.643 12.131 3075 ---- ---- ---- ---- 11.702 -.647 12.349 3100 ---- ---- ---- ---- 11.918 -.651 12.569 3125 ---- ---- ---- ---- 12.134 -.655 12.789 3150 ---- ---- ---- ---- 12.351 -.659 13.010 3175 ---- ---- ---- ---- 12.569 -.662 13.231 3200 ---- ---- ---- ---- 12.787 -.666 13.453 3225 ---- ---- ---- ---- 13.006 -.670 13.676 3250 ---- ---- ---- ---- 13.226 -.674 13.900 3275 ---- ---- ---- ---- 13.447 -.677 14.124 3300 ---- ---- ---- ---- 13.668 -.680 14.348 3325 ---- ---- ---- ---- 13.890 -.684 14.574 3350 ---- ---- ---- ---- 14.113 -.687 14.800 3375 ---- ---- ---- ---- 14.336 -.690 15.026 3400 ---- ---- ---- ---- 14.560 -.693 15.253 3425 ---- ---- ---- ---- 14.784 -.697 15.481 3450 ---- ---- ---- ---- 15.010 -.699 15.709 3475 ---- ---- ---- ---- 15.235 -.703 15.938 3500 ---- ---- ---- ---- 15.461 -.706 16.167 3525 ---- ---- ---- ---- 15.688 -.709 16.397 3550 ---- ---- ---- ---- 15.916 -.711 16.627 3575 ---- ---- ---- ---- 16.144 -.714 16.858 3600 ---- ---- ---- ---- 16.372 -.717 17.089 3625 ---- ---- ---- ---- 16.601 -.720 17.321 3650 ---- ---- ---- ---- 16.831 -.722 17.553 3675 ---- ---- ---- ---- 17.061 -.724 17.785 3700 ---- ---- ---- ---- 17.291 -.727 18.018 3725 ---- ---- ---- ---- 17.522 -.730 18.252 3750 ---- ---- ---- ---- 17.754 -.732 18.486 3775 ---- ---- ---- ---- 17.986 -.734 18.720 3800 ---- ---- ---- ---- 18.218 -.737 18.955 3825 ---- ---- ---- ---- 18.451 -.739 19.190 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .541 -.083 .624 1050 ---- ---- ---- ---- .588 -.088 .676 1075 ---- ---- ---- ---- .636 -.094 .730 1100 ---- ---- ---- ---- .687 -.100 .787 1125 ---- ---- ---- ---- .740 -.106 .846 1150 ---- ---- ---- ---- .795 -.112 .907 1175 ---- ---- ---- ---- .852 -.119 .971 1200 ---- ---- ---- ---- .912 -.125 1.037 1225 ---- ---- ---- ---- .974 -.132 1.106 1250 ---- ---- ---- ---- 1.038 -.139 1.177 1275 ---- ---- ---- ---- 1.104 -.146 1.250 1300 ---- ---- ---- ---- 1.172 -.154 1.326 1325 ---- ---- ---- ---- 1.243 -.160 1.403 1350 ---- ---- ---- ---- 1.316 -.168 1.484 1375 ---- ---- ---- ---- 1.391 -.175 1.566 1400 ---- ---- ---- ---- 1.469 -.182 1.651 1425 ---- ---- ---- ---- 1.548 -.190 1.738 1450 ---- ---- ---- ---- 1.630 -.197 1.827 1475 ---- ---- ---- ---- 1.713 -.205 1.918 1500 ---- ---- ---- ---- 1.799 -.213 2.012 1525 ---- ---- ---- ---- 1.887 -.220 2.107 1550 ---- ---- ---- ---- 1.977 -.228 2.205 1575 ---- ---- ---- ---- 2.069 -.236 2.305 1600 ---- ---- ---- ---- 2.163 -.244 2.407 1625 ---- ---- ---- ---- 2.260 -.251 2.511 1650 ---- ---- ---- ---- 2.358 -.259 2.617 1675 ---- ---- ---- ---- 2.458 -.267 2.725 1700 ---- ---- ---- ---- 2.560 -.276 2.836 1725 ---- ---- ---- ---- 2.664 -.284 2.948 1750 ---- ---- ---- ---- 2.770 -.292 3.062 1775 ---- ---- ---- ---- 2.878 -.300 3.178 1800 ---- ---- ---- ---- 2.988 -.307 3.295 1825 ---- ---- ---- ---- 3.099 -.316 3.415 1850 ---- ---- ---- ---- 3.213 -.324 3.537 1875 ---- ---- ---- ---- 3.329 -.332 3.661 1900 ---- ---- ---- ---- 3.446 -.341 3.787 1925 ---- ---- ---- ---- 3.566 -.349 3.915 1950 ---- ---- ---- ---- 3.689 -.356 4.045 1975 ---- ---- ---- ---- 3.814 -.364 4.178 2000 ---- ---- ---- ---- 3.941 -.373 4.314 2025 ---- ---- ---- ---- 4.071 -.381 4.452 2050 ---- ---- ---- ---- 4.205 -.388 4.593 2075 ---- ---- ---- ---- 4.341 -.396 4.737 2100 ---- ---- ---- ---- 4.480 -.405 4.885 2125 ---- ---- ---- ---- 4.622 -.413 5.035 2150 ---- ---- ---- ---- 4.768 -.421 5.189 2175 ---- ---- ---- ---- 4.918 -.428 5.346 2200 ---- ---- ---- ---- 5.071 -.436 5.507 2225 ---- ---- ---- ---- 5.228 -.443 5.671 2250 ---- ---- ---- ---- 5.389 -.450 5.839 2275 ---- ---- ---- ---- 5.554 -.457 6.011 2300 ---- ---- ---- ---- 5.723 -.464 6.187 2325 ---- ---- ---- ---- 5.895 -.472 6.367 2350 ---- ---- ---- ---- 6.071 -.479 6.550 2375 ---- ---- ---- ---- 6.251 -.485 6.736 2400 ---- ---- ---- ---- 6.433 -.492 6.925 2425 ---- ---- ---- ---- 6.619 -.497 7.116 2450 ---- ---- ---- ---- 6.807 -.503 7.310 2475 ---- ---- ---- ---- 6.997 -.510 7.507 2500 ---- ---- ---- ---- 7.189 -.516 7.705 2525 ---- ---- ---- ---- 7.384 -.521 7.905 2550 ---- ---- ---- ---- 7.580 -.527 8.107 2575 ---- ---- ---- ---- 7.777 -.533 8.310 2600 ---- ---- ---- ---- 7.976 -.538 8.514 2625 ---- ---- ---- ---- 8.176 -.543 8.719 2650 ---- ---- ---- ---- 8.376 -.548 8.924 2675 ---- ---- ---- ---- 8.577 -.554 9.131 2700 ---- ---- ---- ---- 8.779 -.558 9.337 2725 ---- ---- ---- ---- 8.981 -.564 9.545 2750 ---- ---- ---- ---- 9.184 -.569 9.753 2775 ---- ---- ---- ---- 9.388 -.573 9.961 2800 ---- ---- ---- ---- 9.592 -.579 10.171 2825 ---- ---- ---- ---- 9.797 -.583 10.380 2850 ---- ---- ---- ---- 10.003 -.588 10.591 2875 ---- ---- ---- ---- 10.209 -.593 10.802 2900 ---- ---- ---- ---- 10.416 -.597 11.013 2925 ---- ---- ---- ---- 10.624 -.601 11.225 2950 ---- ---- ---- ---- 10.832 -.606 11.438 2975 ---- ---- ---- ---- 11.041 -.610 11.651 3000 ---- ---- ---- ---- 11.251 -.614 11.865 3025 ---- ---- ---- ---- 11.461 -.619 12.080 3050 ---- ---- ---- ---- 11.672 -.623 12.295 3075 ---- ---- ---- ---- 11.884 -.626 12.510 3100 ---- ---- ---- ---- 12.096 -.631 12.727 3125 ---- ---- ---- ---- 12.309 -.634 12.943 3150 ---- ---- ---- ---- 12.522 -.639 13.161 3175 ---- ---- ---- ---- 12.737 -.642 13.379 3200 ---- ---- ---- ---- 12.952 -.646 13.598 3225 ---- ---- ---- ---- 13.167 -.650 13.817 3250 ---- ---- ---- ---- 13.384 -.653 14.037 3275 ---- ---- ---- ---- 13.601 -.657 14.258 3300 ---- ---- ---- ---- 13.819 -.660 14.479 3325 ---- ---- ---- ---- 14.037 -.664 14.701 3350 ---- ---- ---- ---- 14.256 -.668 14.924 3375 ---- ---- ---- ---- 14.476 -.671 15.147 3400 ---- ---- ---- ---- 14.696 -.675 15.371 3425 ---- ---- ---- ---- 14.917 -.678 15.595 3450 ---- ---- ---- ---- 15.139 -.681 15.820 3475 ---- ---- ---- ---- 15.361 -.684 16.045 3500 ---- ---- ---- ---- 15.584 -.687 16.271 3525 ---- ---- ---- ---- 15.808 -.689 16.497 3550 ---- ---- ---- ---- 16.031 -.693 16.724 3575 ---- ---- ---- ---- 16.256 -.696 16.952 3600 ---- ---- ---- ---- 16.481 -.699 17.180 3625 ---- ---- ---- ---- 16.707 -.701 17.408 3650 ---- ---- ---- ---- 16.933 -.704 17.637 3675 ---- ---- ---- ---- 17.159 -.707 17.866 3700 ---- ---- ---- ---- 17.386 -.710 18.096 3725 ---- ---- ---- ---- 17.614 -.712 18.326 3750 ---- ---- ---- ---- 17.842 -.715 18.557 3775 ---- ---- ---- ---- 18.070 -.718 18.788 3800 ---- ---- ---- ---- 18.299 -.720 19.019 3825 ---- ---- ---- ---- 18.529 -.722 19.251 3850 ---- ---- ---- ---- 18.759 -.724 19.483 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .655 -.089 .744 1050 ---- ---- ---- ---- .707 -.094 .801 1075 ---- ---- ---- ---- .761 -.100 .861 1100 ---- ---- ---- ---- .817 -.106 .923 1125 ---- ---- ---- ---- .875 -.113 .988 1150 ---- ---- ---- ---- .936 -.118 1.054 1175 ---- ---- ---- ---- .999 -.125 1.124 1200 ---- ---- ---- ---- 1.064 -.131 1.195 1225 ---- ---- ---- ---- 1.131 -.138 1.269 1250 ---- ---- ---- ---- 1.201 -.144 1.345 1275 ---- ---- ---- ---- 1.272 -.151 1.423 1300 ---- ---- ---- ---- 1.346 -.157 1.503 1325 ---- ---- ---- ---- 1.422 -.164 1.586 1350 ---- ---- ---- ---- 1.500 -.171 1.671 1375 ---- ---- ---- ---- 1.580 -.178 1.758 1400 ---- ---- ---- ---- 1.662 -.185 1.847 1425 ---- ---- ---- ---- 1.747 -.192 1.939 1450 ---- ---- ---- ---- 1.833 -.199 2.032 1475 ---- ---- ---- ---- 1.921 -.207 2.128 1500 ---- ---- ---- ---- 2.012 -.213 2.225 1525 ---- ---- ---- ---- 2.104 -.221 2.325 1550 ---- ---- ---- ---- 2.198 -.228 2.426 1575 ---- ---- ---- ---- 2.295 -.235 2.530 1600 ---- ---- ---- ---- 2.393 -.243 2.636 1625 ---- ---- ---- ---- 2.493 -.250 2.743 1650 ---- ---- ---- ---- 2.595 -.258 2.853 1675 ---- ---- ---- ---- 2.699 -.265 2.964 1700 ---- ---- ---- ---- 2.805 -.272 3.077 1725 ---- ---- ---- ---- 2.912 -.280 3.192 1750 ---- ---- ---- ---- 3.022 -.287 3.309 1775 ---- ---- ---- ---- 3.133 -.295 3.428 1800 ---- ---- ---- ---- 3.246 -.302 3.548 1825 ---- ---- ---- ---- 3.360 -.311 3.671 1850 ---- ---- ---- ---- 3.477 -.318 3.795 1875 ---- ---- ---- ---- 3.595 -.326 3.921 1900 ---- ---- ---- ---- 3.716 -.333 4.049 1925 ---- ---- ---- ---- 3.838 -.341 4.179 1950 ---- ---- ---- ---- 3.963 -.348 4.311 1975 ---- ---- ---- ---- 4.091 -.355 4.446 2000 ---- ---- ---- ---- 4.220 -.364 4.584 2025 ---- ---- ---- ---- 4.353 -.371 4.724 2050 ---- ---- ---- ---- 4.488 -.378 4.866 2075 ---- ---- ---- ---- 4.626 -.386 5.012 2100 ---- ---- ---- ---- 4.767 -.393 5.160 2125 ---- ---- ---- ---- 4.912 -.400 5.312 2150 ---- ---- ---- ---- 5.059 -.408 5.467 2175 ---- ---- ---- ---- 5.210 -.415 5.625 2200 ---- ---- ---- ---- 5.365 -.421 5.786 2225 ---- ---- ---- ---- 5.523 -.429 5.952 2250 ---- ---- ---- ---- 5.686 -.435 6.121 2275 ---- ---- ---- ---- 5.852 -.442 6.294 2300 ---- ---- ---- ---- 6.022 -.448 6.470 2325 ---- ---- ---- ---- 6.196 -.455 6.651 2350 ---- ---- ---- ---- 6.373 -.461 6.834 2375 ---- ---- ---- ---- 6.554 -.467 7.021 2400 ---- ---- ---- ---- 6.738 -.473 7.211 2425 ---- ---- ---- ---- 6.925 -.478 7.403 2450 ---- ---- ---- ---- 7.114 -.485 7.599 2475 ---- ---- ---- ---- 7.306 -.490 7.796 2500 ---- ---- ---- ---- 7.501 -.495 7.996 2525 ---- ---- ---- ---- 7.698 -.500 8.198 2550 ---- ---- ---- ---- 7.896 -.506 8.402 2575 ---- ---- ---- ---- 8.097 -.511 8.608 2600 ---- ---- ---- ---- 8.299 -.516 8.815 2625 ---- ---- ---- ---- 8.502 -.521 9.023 2650 ---- ---- ---- ---- 8.707 -.525 9.232 2675 ---- ---- ---- ---- 8.912 -.530 9.442 2700 ---- ---- ---- ---- 9.119 -.535 9.654 2725 ---- ---- ---- ---- 9.327 -.539 9.866 2750 ---- ---- ---- ---- 9.536 -.543 10.079 2775 ---- ---- ---- ---- 9.746 -.547 10.293 2800 ---- ---- ---- ---- 9.957 -.551 10.508 2825 ---- ---- ---- ---- 10.169 -.555 10.724 2850 ---- ---- ---- ---- 10.381 -.560 10.941 2875 ---- ---- ---- ---- 10.595 -.564 11.159 2900 ---- ---- ---- ---- 10.810 -.567 11.377 2925 ---- ---- ---- ---- 11.025 -.572 11.597 2950 ---- ---- ---- ---- 11.242 -.575 11.817 2975 ---- ---- ---- ---- 11.459 -.579 12.038 3000 ---- ---- ---- ---- 11.677 -.582 12.259 3025 ---- ---- ---- ---- 11.896 -.586 12.482 3050 ---- ---- ---- ---- 12.116 -.589 12.705 3075 ---- ---- ---- ---- 12.336 -.593 12.929 3100 ---- ---- ---- ---- 12.558 -.595 13.153 3125 ---- ---- ---- ---- 12.780 -.598 13.378 3150 ---- ---- ---- ---- 13.002 -.602 13.604 3175 ---- ---- ---- ---- 13.226 -.605 13.831 3200 ---- ---- ---- ---- 13.450 -.608 14.058 3225 ---- ---- ---- ---- 13.675 -.611 14.286 3250 ---- ---- ---- ---- 13.901 -.614 14.515 3275 ---- ---- ---- ---- 14.127 -.617 14.744 3300 ---- ---- ---- ---- 14.354 -.620 14.974 3325 ---- ---- ---- ---- 14.582 -.622 15.204 3350 ---- ---- ---- ---- 14.810 -.625 15.435 3375 ---- ---- ---- ---- 15.039 -.628 15.667 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7120 2787 32043 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 7.784 +1.353 6.431 1325 ---- ---- ---- ---- 7.534 +1.353 6.181 1350 ---- ---- ---- ---- 7.284 +1.353 5.931 1375 ---- ---- ---- ---- 7.034 +1.353 5.681 1400 ---- ---- ---- ---- 6.784 +1.353 5.431 1425 ---- ---- ---- ---- 6.534 +1.353 5.181 1450 ---- ---- ---- ---- 6.284 +1.353 4.931 1475 ---- ---- ---- ---- 6.034 +1.353 4.681 1500 ---- ---- ---- ---- 5.784 +1.353 4.431 1525 ---- ---- ---- ---- 5.534 +1.353 4.181 1550 ---- ---- ---- ---- 5.284 +1.353 3.931 1575 ---- ---- ---- ---- 5.034 +1.353 3.681 1600 ---- ---- ---- ---- 4.784 +1.353 3.431 1625 ---- ---- ---- ---- 4.534 +1.353 3.181 1650 ---- ---- ---- ---- 4.284 +1.353 2.931 1675 ---- ---- ---- ---- 4.034 +1.353 2.681 1700 ---- ---- ---- ---- 3.784 +1.353 2.431 1705 ---- ---- ---- ---- 3.734 +1.353 2.381 1710 ---- ---- ---- ---- 3.684 +1.353 2.331 1715 ---- ---- ---- ---- 3.634 +1.353 2.281 1720 ---- ---- ---- ---- 3.584 +1.353 2.231 4 1725 ---- ---- ---- ---- 3.534 +1.353 2.181 1730 ---- ---- ---- ---- 3.484 +1.353 2.131 1735 ---- ---- ---- ---- 3.434 +1.353 2.081 1740 ---- ---- ---- ---- 3.384 +1.353 2.031 1745 ---- ---- ---- ---- 3.334 +1.353 1.981 1750 ---- ---- ---- ---- 3.284 +1.353 1.931 2 1755 ---- ---- ---- ---- 3.234 +1.353 1.881 1760 ---- ---- ---- ---- 3.184 +1.353 1.831 1765 ---- ---- ---- ---- 3.134 +1.353 1.781 1770 ---- ---- ---- ---- 3.084 +1.353 1.731 1775 ---- ---- ---- ---- 3.034 +1.353 1.681 1780 ---- ---- ---- ---- 2.984 +1.353 1.631 1785 ---- ---- ---- ---- 2.934 +1.353 1.581 1790 ---- ---- ---- ---- 2.884 +1.353 1.531 1795 ---- ---- ---- ---- 2.834 +1.353 1.481 1800 ---- ---- ---- ---- 2.784 +1.353 1.431 3 3 1805 ---- ---- ---- ---- 2.734 +1.353 1.381 1810 ---- ---- ---- ---- 2.684 +1.352 1.332 1815 ---- ---- ---- ---- 2.634 +1.352 1.282 1820 ---- ---- ---- ---- 2.584 +1.351 1.233 1825 ---- ---- ---- ---- 2.534 +1.351 1.183 5 6 1830 ---- ---- ---- ---- 2.484 +1.350 1.134 3 1835 ---- ---- ---- ---- 2.434 +1.348 1.086 1840 ---- ---- ---- ---- 2.384 +1.347 1.037 1845 ---- ---- ---- ---- 2.334 +1.345 .989 1850 ---- ---- ---- 1.712B 2.284 +1.343 25 .941 28 1855 ---- ---- ---- ---- 2.234 +1.340 .894 1860 ---- ---- ---- ---- 2.184 +1.337 .847 1865 ---- ---- ---- ---- 2.134 +1.333 .801 2 1870 ---- ---- ---- ---- 2.084 +1.329 .755 1875 ---- ---- ---- ---- 2.034 +1.323 .711 1 5 1880 ---- ---- ---- ---- 1.984 +1.317 .667 1 4 1885 ---- ---- ---- ---- 1.934 +1.310 .624 4 2 1890 ---- ---- ---- ---- 1.884 +1.302 .582 5 1 1895 ---- .982B ---- .970B 1.834 +1.294 .540 6 1 1900 ---- .935B ---- .916B 1.784 +1.284 .500 9 25 1905 ---- .885B ---- .847B 1.734 +1.272 .462 1 1 1910 ---- .836B ---- .778B 1.684 +1.260 .424 111 34 1915 ---- .784B ---- .757B 1.634 +1.246 .388 2 9 1920 ---- .739B ---- .725B 1.584 +1.231 .353 20 22 1925 ---- .763B ---- .763B 1.534 +1.215 4 .319 1 23 1930 ---- .646B ---- .609B 1.484 +1.197 .287 4 1935 ---- .601B ---- .581B 1.434 +1.177 .257 10 18 1940 ---- .558B ---- .557B 1.384 +1.154 .230 26 16 1945 .197 .516B .197 .515B 1.334 +1.130 1 .204 24 25 1950 .355 .730B .355 .730B 1.284 +1.104 68 .180 44 328 1955 .139 .435B .139 .434B 1.234 +1.075 2 .159 2 10 1960 ---- .397B .121A .121A 1.184 +1.045 .139 101 19 1965 .210 .358B .105A .357B 1.134 +1.012 6 .122 11 20 1970 ---- .422B .092A .092A 1.084 +.977 .107 2 10 1975 .280 .690 .080A .690 1.034 +.940 24 .094 2 36 1980 .150 .383B .070A .287B .984 +.902 10 .082 7 7 1985 ---- .388B .061A .061A .934 +.862 .072 10 14 1990 ---- .406B .055A .055A .884 +.821 .063 1 155 1995 ---- .367B .051A .051A .834 +.779 .055 14 2000 .065 .790 .065 .790 .784 +.736 45 .048 34 414 2005 ---- .618B ---- .554B .734 +.691 .043 10 10 2010 .124 .568B .124 .109A .684 +.646 24 .038 67 2015 .100 .518B .100 .093A .634 +.601 10 .033 2020 ---- .468B ---- .442B .584 +.555 .029 2 17 2025 .069 .421B .063 .421B .534 +.508 93 .026 3 208 2030 .100 .368B .100 .342B .484 +.461 13 .023 6 16 2035 ---- .318B ---- .267B .434 +.413 4 .021 2040 .136 .271B .116 .258B .384 +.365 9 .019 28 2045 .100 .228B .100 .219B .334 +.317 10 .017 10 9 2050 .028 .250B .027 .250B .284 +.269 1413 .015 26 164 2055 .022 .149B .022 .062A .234 +.221 25 .013 26 27 2060 .060 .115B .060 .100 .184 +.172 13 .012 2 6 2065 ---- .113B ---- .091B .134 +.123 .011 2 2070 .030 .076B .016A .016A .084 +.074 2 .010 1 2075 .014 .097B .011A .097B .034 +.025 25 .009 77 2080 .036 .058B .005A .033B .000 -.008 13 .008 1 1 2085 ---- .029B .004A .029B .000 -.007 6 .007 7 2090 ---- .023B .004A .023B .000 -.007 3 .007 3 2095 ---- .019B .004A .019B .000 -.006 .006 2100 .009 .015B .004 .004A .000 -.006 52 .006 16 63 2105 .006 .012B .004A .004A .000 -.005 2 .005 3 2110 ---- .009B .004A .009B .000 -.005 .005 2115 ---- .007B .003A .007B .000 -.004 .004 20 2120 ---- .005B .003A .005B .000 -.004 .004 1 2125 ---- ---- .003A .003A .000 -.004 .004 1 2150 ---- ---- ---- ---- .000 -.002 .002 12 2175 ---- ---- ---- ---- .000 -.002 .002 1 2200 ---- ---- ---- ---- .000 -.001 .001 13 2225 ---- ---- ---- ---- .000 -.001 .001 22 2250 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 17 2325 ---- ---- ---- ---- .000 -.001 .001 2 2350 ---- ---- ---- ---- .000 -.001 .001 16 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 1 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 21 2475 ---- ---- ---- ---- .000 -.001 .001 3 2500 ---- ---- ---- ---- .000 -.001 .001 20 2525 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1902 545 2124 SO1 NOV22 Silver Weekly Friday Option - Week 1 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 160 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 2 1625 ---- ---- ---- ---- .000 -.001 .001 13 1650 ---- ---- ---- ---- .000 -.001 .001 42 1675 ---- ---- ---- ---- .000 -.001 .001 2 1700 ---- ---- ---- ---- .000 -.001 .001 7 1705 ---- ---- ---- ---- .000 -.001 .001 1 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1 1720 ---- ---- ---- ---- .000 -.001 .001 1 1725 ---- ---- ---- ---- .000 -.001 .001 11 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 3 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 2 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 3 .001 3 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 5 5 1790 ---- ---- ---- ---- .000 -.001 .001 1 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 4 11 1805 ---- ---- ---- ---- .000 -.001 .001 10 1810 ---- ---- .001A .001A .000 -.002 .002 1 1815 ---- ---- .001A .001A .000 -.002 .002 1820 ---- ---- .001A .001A .000 -.003 .003 1 1 1825 .002 .002 .001A .001A .000 -.003 1 .003 53 52 1830 .002 .002 .001A .001A .000 -.004 1 .004 1 1835 ---- ---- .001A .001A .000 -.006 .006 1 1840 .007 .007 .001A .001A .000 -.007 5 .007 1 7 1845 ---- ---- .001A .001A .000 -.009 .009 2 6 1850 .006 .008 .001A .001A .000 -.011 500 .011 46 541 1855 .007 .007 .001A .001A .000 -.014 5 .014 1 1 1860 .002 .002 .001A .001A .000 -.017 1 .017 62 37 1865 ---- ---- .001A .001A .000 -.021 .021 1 1870 .006 .006 .001A .001A .000 -.025 2 .025 419 400 1875 ---- ---- .001A .001A .000 -.031 6 .031 619 274 1880 ---- ---- .001A .001A .000 -.037 .037 12 24 1885 ---- ---- .001A .001A .000 -.044 .044 4 7 1890 ---- ---- .001A .001A .000 -.052 .052 56 54 1895 ---- ---- .001A .001A .000 -.060 .060 30 1900 .020 .022 .001A .001A .000 -.070 109 .070 923 604 1905 ---- ---- .001A .001A .000 -.082 .082 8 6 1910 ---- ---- .001A .001A .000 -.094 1 .094 52 53 1915 .073 .073 .001A .001A .000 -.108 18 .108 1 20 1920 .024 .024 .001A .001A .000 -.123 4 .123 46 39 1925 .036 .036 .001A .001A .000 -.139 511 .139 13 510 1930 .116 .116 .001A .001A .000 -.157 3 .157 20 10 1935 .050 .050 .002A .002A .000 -.177 10 .177 1 13 1940 .051 .051 .003A .061B .000 -.200 10 .200 2 1 1945 ---- ---- .003A .003A .000 -.224 .224 1 23 1950 .120 .120 .003A .003A .000 -.250 532 .250 27 55 1955 ---- ---- .003A .003A .000 -.279 .279 1 1 1960 .020 .020 .003A .003A .000 -.309 3 .309 4 1965 ---- ---- .003A .003A .000 -.342 .342 15 1970 ---- ---- .003A .003A .000 -.377 4 .377 3 1975 .145 .145 .003A .003A .000 -.414 16 .414 6 1980 .135 .135 .003A .003A .000 -.452 8 .452 4 1985 ---- ---- .003A .003A .000 -.492 .492 19 1990 .212 .212 .003A .003A .000 -.533 5 .533 6 1995 .022 .022 .003A .003A .000 -.575 1 .575 2000 .253 .256 .002 .002 .000 -.618 47 .618 2 4 2005 .275 .275 .003A .311B .000 -.663 4 .663 2010 .040 .040 .003A .039B .000 -.708 31 .708 2015 .080 .080 .003A .003A .000 -.753 1 .753 2020 .049 .056 .003 .003 .000 -.799 15 .799 2025 ---- ---- .003A .003A .000 -.846 .846 2 2030 .070 .070 .003 .003 .000 -.893 15 .893 1 1 2035 .027 .027 .003A .003A .000 -.941 21 .941 2040 .152 .152 .003A .003A .000 -.989 12 .989 2045 .012 .012 .003A .003A .000 -1.037 1 1.037 2050 .177 .177 .003A .003A .000 -1.085 32 1.085 2055 .231 .231 .004A .004A .000 -1.133 13 1.133 2060 .078 .078 .004 .004 .000 -1.182 54 1.182 2065 .068 .068 .004A .004A .000 -1.231 44 1.231 2070 .010 .010 .004A .013B .000 -1.280 5 1.280 2075 .022 .024 .004A .027B .000 -1.329 20 1.329 1 2080 ---- ---- .018A .018A .016 -1.362 1.378 1 1 2085 ---- ---- .051A .051A .066 -1.361 1.427 2090 ---- ---- .137A .137A .116 -1.361 1.477 2095 ---- ---- .197A .197A .166 -1.360 1.526 2100 ---- ---- .174A .174A .216 -1.360 1.576 2 2105 ---- ---- ---- ---- .266 -1.359 1.625 2110 ---- ---- ---- ---- .316 -1.359 1.675 2115 ---- ---- ---- ---- .366 -1.358 1.724 2120 ---- ---- ---- ---- .416 -1.358 1.774 2125 ---- ---- ---- ---- .466 -1.358 1.824 1 2150 ---- ---- ---- ---- .716 -1.356 2.072 3 2175 ---- ---- ---- ---- .966 -1.356 2.322 2200 ---- ---- ---- ---- 1.216 -1.355 2.571 2225 ---- ---- ---- ---- 1.466 -1.355 2.821 2250 ---- ---- ---- ---- 1.716 -1.355 3.071 2275 ---- ---- ---- ---- 1.966 -1.355 3.321 2300 ---- ---- ---- ---- 2.216 -1.355 3.571 2325 ---- ---- ---- ---- 2.466 -1.355 3.821 2350 ---- ---- ---- ---- 2.716 -1.355 4.071 2375 ---- ---- ---- ---- 2.966 -1.355 4.321 2400 ---- ---- ---- ---- 3.216 -1.355 4.571 2425 ---- ---- ---- ---- 3.466 -1.355 4.821 2450 ---- ---- ---- ---- 3.716 -1.355 5.071 2475 ---- ---- ---- ---- 3.966 -1.355 5.321 2500 ---- ---- ---- ---- 4.216 -1.355 5.571 2525 ---- ---- ---- ---- 4.466 -1.355 5.821 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2074 2384 3120 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 7.784 +1.354 6.430 1325 ---- ---- ---- ---- 7.534 +1.354 6.180 1350 ---- ---- ---- ---- 7.284 +1.354 5.930 1375 ---- ---- ---- ---- 7.034 +1.354 5.680 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.354 4.180 1550 ---- ---- ---- ---- 5.284 +1.353 3.931 1575 ---- ---- ---- ---- 5.034 +1.353 3.681 1600 ---- ---- ---- ---- 4.784 +1.352 3.432 1625 ---- ---- ---- ---- 4.534 +1.351 3.183 1650 ---- ---- ---- ---- 4.284 +1.349 2.935 1675 ---- ---- ---- ---- 4.034 +1.348 2.686 1700 ---- ---- ---- ---- 3.784 +1.345 2.439 1705 ---- ---- ---- ---- 3.735 +1.345 2.390 1710 ---- ---- ---- ---- 3.685 +1.344 2.341 1715 ---- ---- ---- ---- 3.635 +1.344 2.291 1720 ---- ---- ---- ---- 3.585 +1.343 2.242 1725 ---- ---- ---- ---- 3.535 +1.342 2.193 1730 ---- ---- ---- ---- 3.485 +1.341 2.144 1735 ---- ---- ---- ---- 3.435 +1.340 2.095 1740 ---- ---- ---- ---- 3.386 +1.339 2.047 1745 ---- ---- ---- ---- 3.336 +1.338 1.998 1750 ---- ---- ---- ---- 3.286 +1.336 1.950 1755 ---- ---- ---- ---- 3.236 +1.334 1.902 1760 ---- ---- ---- ---- 3.186 +1.333 1.853 1765 ---- ---- ---- ---- 3.137 +1.331 1.806 1770 ---- ---- ---- ---- 3.087 +1.329 1.758 1775 ---- ---- ---- ---- 3.037 +1.327 1.710 1780 ---- ---- ---- ---- 2.988 +1.325 1.663 1785 ---- ---- ---- ---- 2.938 +1.322 1.616 1790 ---- ---- ---- ---- 2.888 +1.319 1.569 1795 ---- ---- ---- ---- 2.839 +1.316 1.523 1800 ---- 1.905B ---- 1.905B 2.789 +1.312 1.477 1805 ---- ---- ---- ---- 2.740 +1.309 1.431 1810 ---- ---- ---- ---- 2.690 +1.304 1.386 1815 ---- ---- ---- ---- 2.641 +1.300 1.341 1820 ---- ---- ---- ---- 2.591 +1.295 1.296 1825 ---- 1.880B ---- 1.880B 2.542 +1.290 1.252 2 1830 ---- ---- ---- ---- 2.493 +1.284 1.209 1835 ---- ---- ---- ---- 2.443 +1.277 1.166 5 1840 ---- 1.146B ---- ---- 2.394 +1.271 1.123 1845 ---- 1.154B ---- ---- 2.345 +1.264 1.081 1850 ---- 1.884B ---- 1.884B 2.296 +1.256 1.040 1855 ---- 1.246B ---- ---- 2.247 +1.247 1.000 1860 ---- 1.289B ---- ---- 2.198 +1.238 .960 4 1865 ---- 1.291B ---- ---- 2.149 +1.228 .921 1870 ---- 1.260B ---- ---- 2.100 +1.217 .883 1875 ---- 1.948B ---- 1.945B 2.051 +1.205 .846 110 1880 ---- 1.228B ---- ---- 2.003 +1.194 .809 1885 ---- 1.185B ---- ---- 1.954 +1.180 .774 4 1890 ---- 1.142B ---- ---- 1.906 +1.166 .740 1 1895 ---- 1.203B ---- ---- 1.857 +1.151 .706 1900 ---- 1.856B ---- 1.856B 1.809 +1.136 .673 2 2 1905 .918 1.183B .918 .871A 1.761 +1.119 1 .642 1910 ---- 1.224B ---- .973B 1.714 +1.103 .611 1915 ---- 1.233B ---- .934B 1.666 +1.085 .581 17 1920 .791 1.240B .791 .769A 1.619 +1.067 1 .552 8 4 1925 ---- 1.734B ---- 1.733B 1.572 +1.048 .524 6 1930 ---- 1.227B ---- .822B 1.525 +1.028 .497 1935 ---- 1.210B ---- .786B 1.479 +1.008 .471 1940 ---- 1.198B ---- .751B 1.433 +.987 .446 1945 ---- 1.198B .421A .717B 1.388 +.966 .422 1950 .560 1.500B .397A 1.500B 1.343 +.945 3 .398 3 3 1955 .398 1.213B .375A .375A 1.299 +.923 22 .376 22 22 1960 ---- 1.214B ---- 1.111B 1.255 +.901 .354 300 1965 ---- 1.200B ---- 1.067B 1.211 +.877 4 .334 1970 ---- 1.241B .311A 1.023B 1.169 +.855 .314 21 1975 .451 1.276B .293A .421A 1.127 +.831 10 .296 14 14 1980 ---- 1.160B .276A .982B 1.085 +.807 .278 3 1985 ---- 1.115B .260A .689B 1.044 +.782 .262 6 1990 ---- 1.073B .244A .690B 1.004 +.758 .246 1995 ---- 1.031B .230A .686B .965 +.734 .231 2000 .328 1.064B .216A 1.064B .926 +.709 84 .217 62 64 2005 ---- .949B .203A .670B .888 +.684 .204 2010 .202 .909B .191 .765B .851 +.659 20 .192 10 141 2015 ---- .869B .179A .730B .814 +.634 .180 2020 ---- .832B .169A .696B .779 +.609 .170 11 2025 .480 .870B .158A .868B .744 +.585 4 .159 1 27 2030 .541 .755B .148A .529A .710 +.560 1 .150 2035 .218 .719B .139A .537A .677 +.536 39 .141 2040 ---- .688B .130A .130A .645 +.512 .133 2 1 2045 ---- .711B .123A .123A .614 +.489 .125 2050 .198 .695B .115A .634A .584 +.466 136 .118 111 126 2055 .223 .662B .109A .327A .555 +.444 41 .111 2060 .434 .630B .103A .630B .527 +.422 1 .105 2065 ---- .594B .097A .097A .500 +.401 .099 2075 .172 .542B .087A .542B .449 +.361 14 .088 22 21 2100 .108 .421B .065A .421B .339 +.273 162 .066 101 119 2125 .152 .321B .152 .321B .254 +.204 3 .050 4 2150 .120 .242B .117 .242B .189 +.151 162 .038 3 2175 .109 .185 .109 .179A .140 +.110 3 .030 2200 .095 .135B .091 .135B .105 +.082 3 .023 10 12 2225 .104 .104 .104 .103A .079 +.060 1 .019 2250 .021 .074B .021 .074B .061 +.046 10 .015 10 2275 ---- .056B ---- .056B .047 +.034 .013 1 1 2300 .010 .047 .010 .047 .038 +.027 20 .011 2 2325 .009 .032B .007A .032B .030 +.021 1 .009 58 54 2350 .023 .027 .023 .027 .025 +.017 20 .008 2375 .020 .020 .020 .020 .021 +.014 1 .007 2400 .008 .020 .008 .020 .018 +.011 14 .007 6 9 2425 ---- .012B ---- .012B .015 +.009 .006 1 32 2450 ---- .010B ---- .010B .013 +.008 .005 1 15 2475 ---- .008B ---- .008B .011 +.006 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 781 435 1176 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 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.002 .003 1600 ---- ---- .003A .003A .001 -.003 .004 11 1625 ---- ---- .003A .003A .001 -.004 .005 1650 ---- ---- .003A .003A .001 -.005 .006 1675 ---- ---- .004A .004A .001 -.007 .008 13 61 1700 .004 .004 .004 .004 .002 -.008 1 .010 2 1705 ---- ---- .004A .004A .002 -.009 .011 1710 ---- ---- .005A .005A .002 -.010 .012 1715 ---- ---- .005A .005A .002 -.011 .013 1720 ---- ---- .005A .005A .002 -.012 .014 1725 .005 .005 .004A .004A .002 -.013 1 .015 1 1730 ---- ---- .005A .005A .002 -.014 .016 1735 ---- ---- .005A .005A .003 -.014 .017 1 11 1740 ---- ---- .006A .006A .003 -.015 .018 1745 ---- ---- .006A .006A .003 -.016 .019 1750 .003 .003 .003 .003 .003 -.018 2 .021 11 13 1755 ---- ---- .006A .006A .003 -.020 .023 1760 ---- ---- .007A .007A .004 -.021 .025 1765 ---- ---- .007A .007A .004 -.023 .027 1770 ---- ---- .007A .007A .004 -.025 .029 1775 ---- ---- .007A .007A .005 -.026 .031 1780 ---- ---- .008A .008A .005 -.029 .034 1785 ---- ---- .008A .008A .005 -.032 .037 1790 ---- ---- .009A .009A .006 -.034 .040 1795 ---- ---- .009A .009A .006 -.038 .044 2 2 1800 .011 .011 .009A .009A .006 -.042 10 .048 3 3 1805 ---- ---- .010A .010A .007 -.045 .052 1810 ---- ---- .011A .011A .007 -.050 .057 1815 ---- ---- .011A .011A .008 -.054 .062 5 1820 ---- ---- .012A .012A .009 -.058 .067 1825 ---- ---- .013A .013A .009 -.064 .073 12 1830 ---- ---- .014A .014A .010 -.069 .079 14 1835 ---- ---- .014A .014A .011 -.075 .086 1840 ---- ---- .015A .015A .011 -.083 .094 2 6 1845 ---- ---- .016A .016A .012 -.090 1 .102 4 1850 .045 .045 .012 .012 .013 -.098 17 .111 8 19 1855 .058 .059 .018A .018A .014 -.106 30 .120 10 20 1860 .063 .063 .019A .019A .015 -.116 5 .131 8 1865 .073 .073 .020A .020A .016 -.126 8 .142 1870 ---- ---- .021A .021A .017 -.136 .153 3 1875 .081 .081 .021A .021A .019 -.147 20 .166 190 1880 ---- ---- .023A .023A .020 -.160 .180 58 1885 .083 .083 .023A .023A .021 -.173 8 .194 10 1890 .030 .030 .025A .025A .023 -.187 8 .210 13 17 1895 ---- ---- .026A .026A .025 -.201 .226 2 3 1900 .205 .215B .025 .025 .026 -.218 41 .244 7 234 1905 ---- ---- .029A .029A .028 -.234 .262 5 5 1910 ---- ---- .031A .031A .031 -.250 .281 30 41 1915 ---- ---- .033A .033A .033 -.268 1 .301 5 5 1920 ---- ---- .035A .035A .036 -.287 .323 1925 ---- ---- .037A .037A .039 -.306 .345 3 1930 .204 .204 .040A .040A .042 -.325 80 .367 1935 ---- ---- .043A .043A .046 -.345 .391 1940 .050 .050 .046A .046A .050 -.366 2 .416 9 1945 ---- ---- .050A .050A .055 -.387 1 .442 1950 ---- ---- .053A .053A .060 -.408 .468 1 5 1955 ---- ---- .057A .057A .065 -.431 .496 1 1 1960 .140 .150 .062A .062A .071 -.453 50 .524 1965 .350 .350 .067A .069 .078 -.476 16 .554 1970 ---- ---- .072A .072A .085 -.499 .584 20 1975 .110 .110 .079A .122B .093 -.523 2 .616 1980 .360 .360 .083 .083 .102 -.546 10 .648 1 1985 ---- ---- .092A .092A .111 -.570 .681 1990 .180 .180 .100A .100A .121 -.594 1 .715 1995 .128 .137 .108A .108A .131 -.620 10 .751 2000 .255 .255 .117A .117A .143 -.644 17 .787 2005 ---- ---- .127A .127A .155 -.668 .823 2010 .285 .285 .137A .315B .167 -.694 1 .861 2015 ---- ---- .148A .148A .181 -.719 .900 2020 ---- ---- .160A .160A .195 -.744 .939 2025 .249 .249 .173A .173A .210 -.769 2 .979 2030 ---- ---- .186A .186A .226 -.793 1.019 2035 .349 .349 .200A .200A .243 -.818 1 1.061 2040 .420 .420 .216A .216A .261 -.841 2 1.102 2045 ---- ---- .233A .233A .280 -.865 1.145 2050 .250 .250 .250 .250 .300 -.887 2 1.187 2055 ---- ---- .268A .268A .321 -.909 1.230 2060 ---- ---- .286A .286A .343 -.931 1.274 2065 .362 .362 .306A .370B .366 -.952 1 1.318 2075 .350 .350 .349A .349A .415 -.992 2 1.407 1 1 2100 ---- ---- .473A .473A .555 -1.080 1.635 2125 ---- ---- .621A .621A .719 -1.150 1.869 1 1 2150 ---- ---- .792A .792A .904 -1.203 2.107 2175 ---- ---- .981A .981A 1.106 -1.242 2.348 1 1 2200 ---- ---- 1.185A 1.185A 1.320 -1.272 2.592 2225 ---- ---- 1.401A 1.401A 1.545 -1.292 2.837 2250 ---- ---- 1.626A 1.626A 1.776 -1.308 3.084 2275 2.228 2.228 1.858A 1.858A 2.012 -1.319 2 3.331 2300 2.518 2.532B 2.094A 2.094A 2.252 -1.327 2 3.579 2325 ---- ---- 2.333A 2.333A 2.495 -1.332 3.827 2350 ---- ---- 2.576A 2.576A 2.739 -1.337 4.076 2375 ---- ---- ---- ---- 2.985 -1.340 4.325 2400 ---- ---- ---- ---- 3.232 -1.342 4.574 2425 ---- ---- ---- ---- 3.479 -1.345 4.824 2450 ---- ---- ---- ---- 3.727 -1.346 5.073 2475 ---- ---- ---- ---- 3.976 -1.347 5.323 TOTAL EST.VOL VOLUME OPEN INT TOTAL 357 117 800 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.353 4.181 1550 ---- ---- ---- ---- 5.284 +1.352 3.932 1575 ---- ---- ---- ---- 5.034 +1.350 3.684 1600 ---- ---- ---- ---- 4.784 +1.348 3.436 1625 ---- ---- ---- ---- 4.535 +1.346 3.189 1650 ---- ---- ---- ---- 4.285 +1.341 2.944 1675 ---- ---- ---- ---- 4.036 +1.337 2.699 1700 ---- ---- ---- ---- 3.788 +1.331 2.457 1725 ---- ---- ---- ---- 3.540 +1.323 2.217 1750 ---- 2.416B ---- 2.416B 3.293 +1.311 1.982 1775 ---- 2.448B ---- 2.448B 3.047 +1.294 1.753 1800 ---- 2.436B ---- 2.436B 2.801 +1.269 1.532 1805 ---- 1.514B ---- ---- 2.753 +1.264 1.489 1810 ---- 1.518B ---- ---- 2.704 +1.257 1.447 1815 ---- 1.540B ---- ---- 2.655 +1.250 1.405 1820 ---- 1.578B ---- ---- 2.607 +1.243 1.364 1825 ---- 2.445B ---- 2.445B 2.558 +1.235 1.323 1830 ---- 1.603B ---- ---- 2.510 +1.227 1.283 1835 ---- 1.583B ---- ---- 2.461 +1.218 1.243 1840 ---- 1.612B ---- ---- 2.413 +1.209 1.204 1845 ---- 1.570B ---- ---- 2.365 +1.200 1.165 1850 ---- 2.464B ---- 2.464B 2.317 +1.189 1.128 1855 ---- 1.483B ---- ---- 2.269 +1.178 1.091 1860 ---- 1.580B ---- ---- 2.222 +1.168 1.054 1865 ---- 1.615B ---- ---- 2.174 +1.155 1.019 1870 ---- 1.571B ---- ---- 2.127 +1.143 .984 1875 ---- 2.244B ---- 2.244B 2.081 +1.132 .949 1880 ---- 1.623B ---- ---- 2.034 +1.118 .916 1885 ---- 1.620B ---- ---- 1.988 +1.105 .883 1890 ---- 1.600B ---- .875B 1.942 +1.091 .851 1895 ---- 1.588B ---- .869B 1.896 +1.076 .820 1900 ---- 2.011B ---- 2.011B 1.851 +1.062 .789 1905 ---- 1.577B ---- 1.106B 1.806 +1.047 .759 1910 ---- 1.602B ---- 1.602B 1.761 +1.031 .730 1915 ---- 1.593B ---- 1.560B 1.717 +1.015 .702 1920 ---- 1.623B ---- .997B 1.673 +.999 .674 1925 ---- 1.785B ---- 1.785B 1.630 +.983 .647 4 1 1930 ---- 1.652B ---- .929B 1.587 +.966 .621 1935 ---- 1.612B ---- .903B 1.544 +.948 .596 1940 ---- 1.568B ---- .895B 1.502 +.931 .571 1945 ---- 1.525B ---- .859B 1.460 +.912 .548 1950 .688 1.568B .688 1.047A 1.419 +.895 2 .524 4 2 1955 ---- 1.440B ---- .886B 1.378 +.876 .502 1960 ---- 1.398B ---- .891B 1.338 +.857 .481 1965 ---- 1.356B ---- .882B 1.298 +.838 .460 1970 ---- 1.315B ---- .901B 1.259 +.820 .439 4 1975 ---- 1.362B ---- 1.362B 1.221 +.801 .420 1 1980 ---- 1.235B ---- .898B 1.183 +.782 1 .401 2 1985 ---- 1.196B ---- .909B 1.145 +.762 .383 1990 ---- 1.157B ---- .888B 1.109 +.743 .366 1995 ---- 1.119B ---- .900B 1.073 +.724 .349 2000 .458 1.169B .458 1.139A 1.037 +.704 47 .333 3 3 2005 ---- 1.044B ---- .903B 1.003 +.685 .318 2010 ---- 1.008B ---- .905B .969 +.666 .303 5 2015 ---- .971B ---- .921B .935 +.646 .289 2020 ---- .937B ---- .915B .903 +.628 .275 2025 ---- .991B ---- .991B .871 +.609 .262 2030 ---- .952B ---- .952B .839 +.589 .250 2035 ---- .921B ---- .921B .809 +.571 .238 2040 ---- .889B ---- .889B .779 +.552 .227 2045 ---- .857B ---- .857B .750 +.534 .216 2050 .326 .831B .326 .830B .722 +.516 14 .206 9 2055 ---- .797B ---- .797B .695 +.499 .196 2060 ---- .770B ---- .770B .668 +.481 .187 2065 ---- .743B ---- .743B .642 +.464 .178 2075 .407 .688B .407 .588A .592 +.430 4 .162 2100 .328 .576 .328 .555A .481 +.353 4 .128 1 2125 .175 .462B .175 .244A .387 +.286 2 .101 2150 .361 .375B .361 .363B .310 +.229 5 .081 2175 ---- .304B ---- .304B .248 +.183 2 .065 2200 .158 .245B .158 .245B .198 +.145 5 .053 2225 ---- .196B ---- .196B .159 +.115 3 .044 2 2250 ---- .158B ---- .158B .128 +.091 .037 2275 ---- .127B ---- .127B .105 +.074 .031 2300 ---- .103B ---- .103B .086 +.060 .026 2325 ---- .084B ---- .084B .072 +.050 .022 2350 ---- .070B ---- .070B .061 +.042 .019 1 2375 ---- .059B ---- .059B .052 +.035 .017 2400 ---- .050B ---- .050B .045 +.030 .015 2425 ---- .043B ---- .043B .040 +.027 .013 2450 ---- .037B ---- .037B .035 +.024 .011 2475 ---- .031B ---- .031B .031 +.021 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 11 31 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.002 .003 1525 ---- ---- ---- ---- .001 -.003 .004 1550 ---- ---- ---- ---- .001 -.004 .005 1575 ---- ---- ---- ---- .002 -.005 .007 1600 ---- ---- .008A .008A .002 -.007 .009 1625 ---- ---- .009A .009A .003 -.009 .012 1650 ---- ---- .011A .011A .004 -.012 .016 1675 ---- ---- .012A .012A .005 -.017 .022 2 1700 .026 .026 .012A .012A .007 -.023 1 .030 2 2 1725 ---- ---- .014A .014A .009 -.031 .040 1750 ---- ---- .017A .017A .012 -.043 .055 2 1775 ---- ---- .019A .019A .015 -.060 .075 1800 ---- ---- .023A .023A .020 -.084 .104 2 1805 ---- ---- .024A .024A .021 -.090 .111 4 1810 ---- ---- .026A .026A .023 -.096 .119 1 1815 ---- ---- .027A .027A .024 -.103 .127 1820 ---- ---- .028A .028A .025 -.110 .135 14 1825 ---- ---- .029A .029A .027 -.117 .144 1830 ---- ---- .031A .031A .028 -.126 .154 1 1835 ---- ---- .032A .032A .030 -.134 .164 1840 ---- ---- .034A .034A .032 -.143 .175 2 1845 ---- ---- .036A .036A .033 -.154 .187 1850 ---- ---- .038A .038A .036 -.163 .199 1 1855 ---- ---- .040A .040A .038 -.174 .212 13 13 1860 ---- ---- .042A .042A .040 -.185 .225 1865 ---- ---- .044A .044A .043 -.197 .240 1870 ---- ---- .047A .047A .046 -.209 .255 1875 .085 .085 .049A .049A .049 -.221 2 .270 1880 ---- ---- .052A .052A .052 -.235 .287 1885 ---- ---- .055A .055A .056 -.248 .304 14 6 1890 ---- ---- .059A .059A .060 -.262 .322 2 1895 ---- ---- .062A .062A .064 -.276 .340 1900 .250 .250 .066A .066A .069 -.291 12 .360 1905 ---- ---- .070A .070A .074 -.306 .380 1910 ---- ---- .075A .075A .079 -.322 .401 4 1915 ---- ---- .080A .080A .085 -.337 .422 1920 ---- ---- .085A .085A .091 -.354 1 .445 1925 .331 .331 .090A .090A .097 -.371 2 .468 1930 ---- ---- .096A .096A .104 -.387 .491 1935 ---- ---- .102A .102A .112 -.404 .516 4 2 1940 ---- ---- .109A .109A .119 -.422 .541 1945 ---- ---- .116A .116A .128 -.440 .568 1950 .135 .143 .123A .123A .136 -.458 2 .594 1955 ---- ---- .131A .131A .146 -.476 .622 1960 ---- ---- .139A .139A .155 -.495 .650 1965 ---- ---- .148A .148A .166 -.513 .679 1970 ---- ---- .157A .157A .177 -.532 .709 1975 ---- ---- .167A .167A .188 -.552 .740 1980 ---- ---- .177A .177A .200 -.571 .771 2 1985 ---- ---- .188A .188A .213 -.590 .803 1990 ---- ---- .199A .199A .226 -.609 .835 1995 ---- ---- .211A .211A .240 -.628 .868 2000 .298 .298 .224A .224A .254 -.648 47 .902 2005 ---- ---- .237A .237A .269 -.668 .937 2010 ---- ---- .251A .251A .285 -.687 .972 2015 ---- ---- .265A .265A .302 -.706 1.008 2020 ---- ---- .280A .280A .319 -.725 1.044 2025 .498 .503 .298A .298A .337 -.744 3 1.081 2030 ---- ---- .314A .314A .356 -.763 1.119 2035 ---- ---- .331A .331A .376 -.781 1.157 2040 ---- ---- .349A .349A .396 -.800 1.196 2045 ---- ---- .368A .368A .417 -.818 1.235 2050 .446 .446 .387A .391A .438 -.837 2 1.275 2055 ---- ---- .407A .407A .461 -.854 1.315 2060 ---- ---- .428A .428A .484 -.871 1.355 2065 ---- ---- .449A .449A .508 -.889 2 1.397 2075 ---- ---- .496A .496A .558 -.922 1.480 2100 ---- ---- .622A .622A .696 -1.000 1.696 2125 ---- ---- .767A .767A .853 -1.066 1.919 2150 ---- ---- .929A .929A 1.025 -1.123 2.148 2175 ---- ---- 1.105A 1.105A 1.212 -1.171 2.383 2200 ---- ---- 1.295A 1.295A 1.412 -1.208 2.620 2225 ---- ---- 1.496A 1.496A 1.623 -1.238 2.861 2250 ---- ---- 1.706A 1.706A 1.842 -1.261 3.103 2275 ---- ---- 1.924A 1.924A 2.068 -1.279 3.347 2300 ---- ---- 2.149A 2.149A 2.300 -1.292 3.592 2325 ---- ---- 2.381A 2.381A 2.535 -1.303 3.838 2350 ---- ---- 2.617A 2.617A 2.774 -1.311 4.085 2375 ---- ---- 2.855A 2.855A 3.015 -1.318 4.333 2400 ---- ---- 3.096A 3.096A 3.258 -1.322 4.580 2425 ---- ---- 3.339A 3.339A 3.502 -1.327 4.829 2450 ---- ---- 3.599A 3.599A 3.747 -1.330 5.077 2475 ---- ---- ---- ---- 3.993 -1.333 5.326 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 35 58 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.650 +1.322 5.328 1450 ---- ---- ---- ---- 6.400 +1.321 5.079 1475 ---- ---- ---- ---- 6.150 +1.321 4.829 1500 ---- ---- ---- ---- 5.900 +1.319 4.581 1525 ---- ---- ---- ---- 5.650 +1.318 4.332 1550 ---- ---- ---- ---- 5.401 +1.317 4.084 1575 ---- ---- ---- ---- 5.151 +1.314 3.837 1600 ---- ---- ---- ---- 4.902 +1.312 3.590 1625 ---- ---- ---- ---- 4.654 +1.310 3.344 1650 ---- ---- ---- ---- 4.405 +1.305 3.100 1675 ---- ---- ---- ---- 4.158 +1.300 2.858 1700 ---- ---- ---- ---- 3.911 +1.293 2.618 1725 ---- 2.812B ---- 2.809B 3.664 +1.282 2.382 1750 ---- 2.842B ---- 2.842B 3.419 +1.268 2.151 1775 ---- 2.836B ---- 2.836B 3.175 +1.249 1.926 1800 ---- 2.849B ---- 2.846B 2.932 +1.222 1.710 1825 ---- 2.850B ---- 2.850B 2.693 +1.190 1.503 1830 ---- ---- ---- ---- 2.645 +1.181 1.464 1835 ---- ---- ---- ---- 2.597 +1.173 1.424 1840 ---- ---- ---- ---- 2.550 +1.165 1.385 1845 ---- ---- ---- ---- 2.503 +1.156 1.347 1850 ---- 2.612B ---- 2.612B 2.456 +1.147 1.309 1855 ---- ---- ---- ---- 2.409 +1.137 1.272 1860 ---- ---- ---- ---- 2.363 +1.128 1.235 1865 ---- ---- ---- ---- 2.316 +1.117 1.199 1870 ---- ---- ---- ---- 2.270 +1.106 1.164 1875 ---- 2.380B ---- 2.379B 2.225 +1.096 1.129 1880 ---- ---- ---- ---- 2.179 +1.084 1.095 1885 ---- ---- ---- ---- 2.134 +1.073 1.061 1890 ---- ---- ---- ---- 2.089 +1.061 1.028 1895 ---- ---- ---- ---- 2.044 +1.048 .996 1900 ---- 2.154B ---- 2.154B 2.000 +1.036 .964 1905 ---- ---- ---- ---- 1.956 +1.022 .934 2 1910 ---- ---- ---- ---- 1.912 +1.009 .903 1915 ---- ---- ---- ---- 1.869 +.995 .874 1920 ---- ---- ---- ---- 1.826 +.981 .845 1925 ---- 1.933B ---- 1.933B 1.784 +.968 .816 1930 ---- 1.106B ---- .985B 1.742 +.953 .789 1935 ---- 1.071B ---- .953B 1.700 +.938 .762 1940 ---- 1.039B ---- 1.014B 1.659 +.923 .736 1945 ---- 1.006B ---- .980B 1.618 +.908 .710 1950 ---- 1.724B ---- 1.722B 1.578 +.893 .685 2 1955 ---- .944B ---- .913B 1.538 +.877 .661 1960 ---- .913B ---- .867B 1.499 +.861 .638 1965 ---- .882B ---- .857B 1.460 +.845 .615 1970 ---- .853B ---- .828B 1.422 +.829 .593 1975 ---- 1.522B ---- 1.522B 1.384 +.813 .571 1980 ---- .825B ---- .825B 1.347 +.797 .550 1985 ---- .821B ---- .821B 1.311 +.781 .530 1990 ---- .822B ---- .822B 1.275 +.764 .511 1995 ---- .831B ---- .827B 1.240 +.748 .492 2000 .730 1.333B .730 .694A 1.205 +.732 1 .473 2005 ---- .833B ---- .833B 1.171 +.715 .456 2010 ---- .843B ---- .840B 1.137 +.699 .438 5 2015 ---- .845B ---- .845B 1.104 +.682 .422 2020 ---- .850B ---- .850B 1.072 +.666 .406 2025 ---- 1.157B ---- 1.157B 1.041 +.651 .390 2030 ---- .926B ---- .842B 1.010 +.634 .376 2035 ---- .897B ---- .844B .979 +.618 .361 2040 ---- .868B ---- .841B .949 +.602 .347 2045 ---- .847B ---- .847B .920 +.586 .334 2050 .500 .996B .500 .996B .892 +.571 2 .321 1 2055 ---- .866B ---- .866B .864 +.555 .309 2060 ---- .863B ---- .863B .837 +.540 .297 2065 ---- .865B ---- .865B .810 +.524 .286 2070 ---- .879B ---- .878B .784 +.509 .275 2075 ---- .851B ---- .851B .759 +.495 .264 2080 ---- .825B ---- .825B .734 +.480 .254 2085 ---- .798B ---- .797B .710 +.466 .244 2100 ---- .723B ---- .722B .642 +.425 .217 2125 ---- .616B ---- .616B .539 +.360 .179 8 2150 ---- .518B ---- .518B .450 +.302 .148 2175 ---- .435B ---- .435B .375 +.252 .123 2200 ---- .365B ---- .365B .312 +.209 .103 2225 ---- .304B ---- .304B .260 +.174 .086 2250 .113 .254B .113 .254B .218 +.145 1 .073 3 2275 .072 .212B .072 .212B .184 +.122 1 .062 2300 ---- .177B ---- .177B .155 +.102 .053 2325 ---- .149B ---- .149B .133 +.087 .046 2350 ---- .125B ---- .125B .114 +.074 .040 2375 ---- .107B ---- .107B .099 +.064 .035 2400 ---- .091B ---- .091B .086 +.055 .031 2425 ---- .079B ---- .079B .075 +.048 .027 2450 ---- .069B ---- .069B .066 +.042 .024 2475 ---- .060B ---- .060B .059 +.038 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 17 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .002 -.002 .004 1450 ---- ---- ---- ---- .002 -.003 .005 1475 ---- ---- ---- ---- .002 -.004 .006 1500 ---- ---- ---- ---- .003 -.004 .007 1525 ---- ---- ---- ---- .004 -.005 .009 1550 ---- ---- ---- ---- .005 -.006 .011 1575 ---- ---- .012A .012A .006 -.008 .014 1600 ---- ---- .013A .013A .007 -.010 .017 1625 ---- ---- .015A .015A .008 -.013 .021 1650 ---- ---- .017A .017A .010 -.017 .027 1675 ---- ---- .017A .017A .013 -.021 .034 1700 ---- ---- .021A .021A .016 -.028 .044 1725 ---- ---- .024A .024A .019 -.039 .058 1750 ---- ---- .028A .028A .024 -.052 .076 1775 ---- ---- .033A .033A .029 -.072 .101 1 1 1800 ---- ---- .039A .039A .037 -.097 .134 1825 ---- ---- .048A .048A .047 -.131 .178 1830 ---- ---- .050A .050A .049 -.139 .188 1835 ---- ---- .052A .052A .052 -.146 .198 1840 ---- ---- .054A .054A .054 -.156 .210 1845 ---- ---- .057A .057A .057 -.164 .221 1850 ---- ---- .060A .060A .060 -.173 .233 1 15 1855 ---- ---- .063A .063A .063 -.183 .246 1860 ---- ---- .066A .066A .067 -.192 .259 1865 ---- ---- .070A .070A .070 -.203 .273 1870 ---- ---- .073A .073A .074 -.214 .288 1875 ---- ---- .077A .077A .078 -.225 .303 1880 ---- ---- .082A .082A .083 -.235 .318 1885 ---- ---- .086A .086A .087 -.248 .335 1890 ---- ---- .091A .091A .092 -.260 .352 1895 ---- ---- .096A .096A .098 -.271 .369 1900 ---- ---- .101A .101A .103 -.285 .388 1905 ---- ---- .107A .107A .109 -.298 .407 1910 ---- ---- .113A .113A .115 -.311 .426 1915 ---- ---- .119A .119A .122 -.324 .446 1920 ---- ---- .126A .126A .129 -.338 .467 1925 ---- ---- .132A .132A .137 -.352 .489 1930 ---- ---- .140A .140A .144 -.367 .511 1935 ---- ---- .147A .147A .153 -.381 .534 1940 ---- ---- .155A .155A .161 -.397 .558 1945 ---- ---- .163A .163A .171 -.411 .582 1950 ---- ---- .171A .171A .180 -.427 .607 1 1 1955 ---- ---- .181A .181A .191 -.442 .633 1960 ---- ---- .190A .190A .201 -.459 .660 1965 ---- ---- .200A .200A .212 -.475 .687 1970 ---- ---- .210A .210A .224 -.490 .714 1975 ---- ---- .221A .221A .237 -.506 .743 1980 ---- ---- .232A .232A .249 -.523 .772 1985 ---- ---- .243A .243A .263 -.539 .802 1990 ---- ---- .255A .255A .277 -.555 .832 1995 ---- ---- .268A .268A .291 -.572 .863 2000 .283 .285 .280A .280A .307 -.587 4 .894 2005 ---- ---- .295A .295A .322 -.605 .927 2010 ---- ---- .309A .309A .339 -.620 .959 2015 ---- ---- .323A .323A .356 -.637 .993 2020 ---- ---- .339A .339A .373 -.654 1.027 2025 ---- ---- .356A .356A .392 -.669 1.061 2030 ---- ---- .374A .374A .411 -.685 1.096 2035 ---- ---- .391A .391A .430 -.702 1.132 2040 ---- ---- .409A .409A .450 -.718 1.168 2045 ---- ---- .427A .427A .471 -.733 1.204 2050 ---- ---- .447A .447A .493 -.749 1.242 2055 ---- ---- .466A .466A .515 -.764 1.279 2060 ---- ---- .487A .487A .537 -.780 1.317 2065 ---- ---- .508A .508A .561 -.795 1.356 2070 ---- ---- .529A .529A .585 -.810 1.395 2075 ---- ---- .552A .552A .609 -.825 1.434 2080 ---- ---- .575A .575A .634 -.840 1.474 2085 ---- ---- .599A .599A .660 -.854 1.514 2100 ---- ---- .674A .674A .741 -.896 1.637 2125 .979 .979 .811A .986B .888 -.960 1 1.848 2150 ---- ---- .962A .962A 1.049 -1.018 2.067 2175 ---- ---- 1.128A 1.128A 1.224 -1.067 2.291 2200 ---- ---- 1.305A 1.305A 1.410 -1.110 2.520 2225 ---- ---- 1.494A 1.494A 1.608 -1.146 2.754 2250 ---- ---- 1.692A 1.692A 1.815 -1.175 2.990 2275 ---- ---- 1.898A 1.898A 2.030 -1.199 3.229 2300 ---- ---- 2.113A 2.113A 2.252 -1.218 3.470 2325 ---- ---- 2.333A 2.333A 2.479 -1.233 3.712 2350 ---- ---- 2.559A 2.559A 2.710 -1.246 3.956 2375 ---- ---- 2.790A 2.790A 2.944 -1.257 4.201 2400 ---- ---- 3.024A 3.024A 3.181 -1.265 4.446 2425 ---- ---- 3.262A 3.262A 3.420 -1.273 4.693 2450 ---- ---- 3.502A 3.502A 3.661 -1.278 4.939 2475 ---- ---- 3.743A 3.743A 3.903 -1.284 5.187 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 17 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 7.784 +1.354 6.430 1325 ---- ---- ---- ---- 7.534 +1.354 6.180 1350 ---- ---- ---- ---- 7.284 +1.354 5.930 1375 ---- ---- ---- ---- 7.034 +1.354 5.680 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.354 4.180 1550 ---- ---- ---- ---- 5.284 +1.354 3.930 1575 ---- ---- ---- ---- 5.034 +1.354 3.680 1600 ---- ---- ---- ---- 4.784 +1.353 3.431 1625 ---- ---- ---- ---- 4.534 +1.353 3.181 1650 ---- ---- ---- ---- 4.284 +1.352 2.932 1675 ---- ---- ---- ---- 4.034 +1.351 2.683 1700 ---- ---- ---- ---- 3.784 +1.350 2.434 1705 ---- ---- ---- ---- 3.734 +1.350 2.384 1710 ---- ---- ---- ---- 3.684 +1.349 2.335 1715 ---- ---- ---- ---- 3.634 +1.349 2.285 1720 ---- ---- ---- ---- 3.584 +1.348 2.236 1725 ---- ---- ---- ---- 3.534 +1.348 2.186 1730 ---- ---- ---- ---- 3.484 +1.347 2.137 1735 ---- ---- ---- ---- 3.434 +1.347 2.087 1740 ---- ---- ---- ---- 3.384 +1.346 2.038 1745 ---- ---- ---- ---- 3.335 +1.347 1.988 1750 ---- ---- ---- ---- 3.285 +1.346 1.939 1755 ---- ---- ---- ---- 3.235 +1.345 1.890 1760 ---- ---- ---- ---- 3.185 +1.344 1.841 1765 ---- ---- ---- ---- 3.135 +1.343 1.792 1770 ---- ---- ---- ---- 3.085 +1.342 1.743 1775 ---- ---- ---- ---- 3.035 +1.341 1.694 1780 ---- ---- ---- ---- 2.985 +1.340 1.645 1785 ---- ---- ---- ---- 2.935 +1.338 1.597 1790 ---- ---- ---- ---- 2.886 +1.338 1.548 1795 ---- ---- ---- ---- 2.836 +1.336 1.500 1800 ---- ---- ---- ---- 2.786 +1.334 1.452 1805 ---- ---- ---- ---- 2.736 +1.331 1.405 1810 ---- ---- ---- ---- 2.686 +1.328 1.358 1815 ---- ---- ---- ---- 2.637 +1.326 1.311 1820 ---- ---- ---- ---- 2.587 +1.323 1.264 1825 ---- 1.515B ---- 1.515B 2.537 +1.319 1.218 1830 ---- ---- ---- ---- 2.487 +1.315 1.172 1835 ---- ---- ---- ---- 2.438 +1.311 1.127 1840 ---- ---- ---- ---- 2.388 +1.305 1.083 1845 ---- ---- ---- ---- 2.338 +1.299 1.039 1850 ---- 1.519B ---- 1.518B 2.288 +1.292 .996 1855 ---- ---- ---- ---- 2.239 +1.286 .953 1860 ---- .923B ---- ---- 2.189 +1.278 .911 1865 ---- .932B ---- ---- 2.140 +1.270 .870 1870 ---- .911B ---- ---- 2.090 +1.261 .829 1875 ---- 1.496B ---- 1.495B 2.041 +1.252 .789 1 2 1880 ---- 1.003B ---- ---- 1.991 +1.241 .750 1885 ---- 1.010B ---- ---- 1.942 +1.230 .712 1890 ---- .994B ---- ---- 1.892 +1.217 .675 1895 ---- 1.012B ---- ---- 1.843 +1.204 .639 1900 ---- 1.480B ---- 1.480B 1.794 +1.190 .604 1905 ---- .962B ---- .961B 1.745 +1.175 .570 1910 ---- .920B ---- .917B 1.696 +1.159 .537 1915 ---- .878B ---- .871B 1.647 +1.142 .505 1920 ---- .943B ---- .833B 1.598 +1.123 .475 1925 ---- 1.456B ---- 1.453B 1.549 +1.104 .445 20 20 1930 .663 .918B .663 .754B 1.501 +1.084 1 .417 1935 ---- .962B ---- .715B 1.453 +1.063 .390 1940 ---- .973B ---- .679B 1.405 +1.041 .364 1945 ---- .967B ---- .641B 1.357 +1.018 .339 1950 ---- 1.453B ---- 1.453B 1.309 +.993 .316 1955 ---- .956B ---- .573B 1.262 +.968 .294 2 1960 ---- .957B ---- .567B 1.215 +.942 .273 1965 ---- .944B ---- .539B 1.169 +.915 .254 1970 ---- .941B ---- .503B 1.123 +.887 .236 1975 ---- 1.233B ---- 1.233B 1.078 +.859 .219 1980 ---- .967B ---- .538B 1.033 +.830 .203 1985 ---- .958B ---- .533B .989 +.801 .188 4 1990 ---- .958B ---- .540B .946 +.772 .174 1995 ---- .998B ---- .517B .903 +.742 .161 2000 .205 1.009B .205 1.009B .861 +.712 1 .149 3 2005 ---- .911B ---- .721B .820 +.682 .138 2010 ---- .868B .127A .127A .780 +.652 .128 1 2015 ---- .826B ---- .644B .741 +.622 .119 2020 .517 .784B .517 .607B .703 +.593 2 .110 2025 ---- .799B ---- .799B .666 +.564 .102 2030 ---- .702B .094A .094A .630 +.535 .095 2035 ---- .662B .087A .087A .595 +.507 .088 2040 ---- .623B ---- .551B .561 +.479 .082 2045 .373 .586B .075A .543B .528 +.451 1 .077 2050 .200 .610B .070A .610B .496 +.425 1 .071 2055 ---- .567B ---- .566B .465 +.399 .066 2060 ---- .544B ---- .544B .435 +.373 .062 2065 ---- .510B ---- .510B .407 +.349 .058 2070 ---- .475B ---- .475B .380 +.326 .054 2075 ---- .450B ---- .450B .354 +.303 .051 2080 .366 .421 .366 .408A .329 +.282 8 .047 2085 ---- .394B ---- .394B .306 +.262 .044 2090 ---- .367B ---- .367B .284 +.243 .041 2095 .326 .343B .326 .319A .263 +.224 1 .039 2100 .247 .320B .247 .276A .244 +.207 2 .037 2105 ---- .298B ---- .298B .226 +.192 .034 2110 ---- .278B ---- .278B .209 +.177 1 .032 2115 ---- .259B ---- .259B .193 +.163 .030 2120 ---- .240B ---- .240B .179 +.151 .028 2125 .219 .223B .219 .219 .166 +.139 1 .027 1 2130 ---- .207B ---- .207B .153 +.128 .025 2135 ---- .192B ---- .192B .142 +.118 .024 2140 ---- .178B ---- .178B .131 +.109 .022 2145 .085 .165B .085 .165B .122 +.101 8 .021 2150 ---- .153B ---- .153B .113 +.093 .020 2155 ---- .141B ---- .141B .105 +.086 .019 2160 ---- .131B ---- .131B .097 +.079 .018 2165 ---- .121B ---- .121B .090 +.073 .017 2175 ---- .103B ---- .103B .078 +.063 1 .015 2200 ---- .069B ---- .069B .055 +.043 .012 2225 ---- .047B ---- .047B .039 +.030 .009 2250 ---- .031B ---- .031B .028 +.021 .007 2275 ---- .021B ---- .021B .020 +.014 .006 2300 ---- .015B ---- .017B .015 +.010 1 .005 2325 ---- .010B ---- .010B .011 +.007 .004 2350 ---- .007B ---- .007B .008 +.005 .003 2375 ---- .005B ---- .005B .007 +.004 .003 2400 ---- .003B ---- .003B .005 +.003 .002 2425 ---- ---- ---- ---- .004 +.002 .002 2450 ---- ---- ---- ---- .003 +.001 .002 2475 ---- ---- ---- ---- .003 +.002 .001 2500 ---- ---- ---- ---- .002 +.001 .001 2525 ---- ---- ---- ---- .002 +.001 .001 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 21 33 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 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.003 .004 1700 ---- ---- .004A .004A .001 -.004 .005 1705 ---- ---- ---- ---- .001 -.004 .005 1710 ---- ---- .005A .005A .001 -.005 .006 1715 ---- ---- .005A .005A .001 -.005 .006 1720 ---- ---- .005A .005A .001 -.006 .007 1725 ---- ---- .005A .005A .001 -.006 .007 1730 ---- ---- .005A .005A .001 -.006 .007 1735 ---- ---- .005A .005A .001 -.007 .008 1740 ---- ---- .005A .005A .001 -.008 .009 1745 ---- ---- .005A .005A .001 -.008 .009 1750 ---- ---- .005A .005A .002 -.008 .010 1755 ---- ---- .005A .005A .002 -.009 .011 1760 ---- ---- .005A .005A .002 -.010 .012 1765 ---- ---- .005A .005A .002 -.010 .012 1770 ---- ---- .005A .005A .002 -.012 .014 1775 ---- ---- .005A .005A .002 -.013 .015 1780 ---- ---- .005A .005A .002 -.014 .016 1785 ---- ---- .006A .006A .002 -.015 .017 1790 ---- ---- .006A .006A .002 -.017 .019 1795 ---- ---- .006A .006A .003 -.018 .021 1800 ---- ---- .006A .006A .003 -.020 .023 2 1805 ---- ---- .006A .006A .003 -.022 .025 1810 ---- ---- .006A .006A .003 -.025 .028 1815 ---- ---- .007A .007A .003 -.028 .031 1820 ---- ---- .007A .007A .004 -.031 .035 1825 .012 .012 .007A .007A .004 -.035 1 .039 7 3 1830 ---- ---- .007A .007A .004 -.039 .043 1835 ---- ---- .008A .008A .004 -.044 .048 1840 ---- ---- .008A .008A .005 -.048 .053 1845 ---- ---- .008A .008A .005 -.054 .059 1850 .027 .027 .008 .008 .005 -.061 3 .066 3 3 1855 ---- ---- .009A .009A .006 -.067 .073 5 5 1860 ---- ---- .010A .010A .006 -.075 .081 1 1865 ---- ---- .010A .010A .006 -.084 .090 1870 ---- ---- .010A .010A .007 -.093 .100 1875 ---- ---- .011A .011A .007 -.103 .110 1 1880 ---- ---- .011A .011A .008 -.113 .121 1 1885 ---- ---- .012A .012A .009 -.124 .133 1 1890 ---- ---- .013A .013A .009 -.137 .146 1895 ---- ---- .013A .013A .010 -.150 .160 1900 .072 .072 .014A .014A .011 -.163 2 .174 1905 ---- ---- .015A .015A .012 -.178 .190 1910 ---- ---- .015A .015A .012 -.195 .207 2 1915 ---- ---- .016A .016A .014 -.211 .225 1920 ---- ---- .017A .017A .015 -.230 .245 1925 .055 .055 .017A .017A .016 -.249 1 .265 20 20 1930 ---- ---- .018A .018A .018 -.269 .287 1935 ---- ---- .019A .019A .019 -.291 .310 7 7 1940 ---- ---- .020A .020A .021 -.313 .334 1945 ---- ---- .022A .022A .023 -.336 .359 1950 ---- ---- .023A .023A .026 -.360 1 .386 1 1 1955 ---- ---- .025A .025A .029 -.385 .414 3 3 1960 ---- ---- .028A .028A .032 -.411 .443 7 5 1965 ---- ---- .030A .030A .035 -.439 .474 1970 ---- ---- .033A .033A .039 -.466 .505 1975 .069 .069 .037A .037A .044 -.494 3 .538 1980 ---- ---- .041A .041A .049 -.523 .572 3 1985 ---- ---- .045A .045A .055 -.552 .607 4 1990 ---- ---- .050A .050A .062 -.582 .644 1995 ---- ---- .056A .056A .069 -.612 .681 2000 .068 .068 .062A .062A .078 -.641 2 .719 1 2 2005 ---- ---- .069A .069A .087 -.671 .758 2010 ---- ---- .076A .076A .097 -.701 .798 2015 ---- ---- .085A .085A .108 -.731 .839 2020 ---- ---- .094A .094A .120 -.760 .880 2025 ---- ---- .103A .103A .133 -.789 .922 2030 .112 .112 .112 .112 .146 -.819 1 .965 2035 ---- ---- .126A .126A .161 -.847 1.008 2040 ---- ---- .138A .138A .177 -.875 1.052 2045 ---- ---- .151A .151A .194 -.902 1.096 2050 ---- ---- .166A .166A .212 -.929 1.141 2055 ---- ---- .183A .183A .231 -.955 1.186 2060 ---- ---- .200A .200A .252 -.979 1.231 2065 ---- ---- .218A .218A .273 -1.004 1.277 2070 ---- ---- .237A .237A .296 -1.027 1.323 2075 ---- ---- .257A .257A .320 -1.050 1.370 2080 ---- ---- .279A .279A .345 -1.072 1.417 2085 ---- ---- .302A .302A .372 -1.092 1.464 2090 ---- ---- .326A .326A .400 -1.111 1.511 2095 ---- ---- .351A .351A .429 -1.129 1 1.558 2100 ---- ---- .378A .378A .460 -1.146 1.606 2105 ---- ---- .406A .406A .491 -1.162 1.653 2110 ---- ---- .435A .435A .525 -1.176 1.701 2115 ---- ---- .465A .465A .559 -1.190 1.749 2120 ---- ---- .496A .496A .595 -1.203 1.798 2125 ---- ---- .528A .528A .631 -1.215 1.846 2130 ---- ---- .565A .565A .669 -1.225 1.894 2135 ---- ---- .600A .600A .708 -1.235 1.943 2140 ---- ---- .635A .635A .747 -1.244 1.991 2145 ---- ---- .733A .733A .787 -1.253 2.040 2150 ---- ---- .706A .706A .829 -1.260 2.089 2155 ---- ---- .811A .811A .870 -1.268 2.138 2160 ---- ---- .851A .851A .913 -1.274 2.187 2165 ---- ---- .892A .892A .956 -1.280 2.236 2175 ---- ---- .907A .907A 1.044 -1.290 2.334 2200 ---- ---- 1.123A 1.123A 1.270 -1.310 2.580 2225 ---- ---- 1.350A 1.350A 1.504 -1.324 2.828 2250 ---- ---- 1.585A 1.585A 1.743 -1.333 3.076 2275 ---- ---- 1.824A 1.824A 1.986 -1.338 3.324 2300 ---- ---- ---- ---- 2.230 -1.343 3.573 2325 ---- ---- ---- ---- 2.476 -1.346 3.822 2350 ---- ---- ---- ---- 2.724 -1.348 4.072 2375 ---- ---- ---- ---- 2.972 -1.349 4.321 2400 ---- ---- ---- ---- 3.220 -1.351 4.571 2425 ---- ---- ---- ---- 3.469 -1.352 4.821 2450 ---- ---- ---- ---- 3.718 -1.352 5.070 2475 ---- ---- ---- ---- 3.968 -1.352 5.320 2500 ---- ---- ---- ---- 4.217 -1.353 5.570 2525 ---- ---- ---- ---- 4.467 -1.353 5.820 2550 ---- ---- ---- ---- 4.716 -1.354 6.070 2575 ---- ---- ---- ---- 4.966 -1.354 6.320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 54 64 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 7.784 +1.354 6.430 1325 ---- ---- ---- ---- 7.534 +1.354 6.180 1350 ---- ---- ---- ---- 7.284 +1.354 5.930 1375 ---- ---- ---- ---- 7.034 +1.354 5.680 1400 ---- ---- ---- ---- 6.784 +1.354 5.430 1425 ---- ---- ---- ---- 6.534 +1.354 5.180 1450 ---- ---- ---- ---- 6.284 +1.354 4.930 1475 ---- ---- ---- ---- 6.034 +1.354 4.680 1500 ---- ---- ---- ---- 5.784 +1.354 4.430 1525 ---- ---- ---- ---- 5.534 +1.353 4.181 1550 ---- ---- ---- ---- 5.284 +1.352 3.932 1575 ---- ---- ---- ---- 5.034 +1.351 3.683 1600 ---- ---- ---- ---- 4.784 +1.349 3.435 1625 ---- ---- ---- ---- 4.535 +1.348 3.187 1650 ---- ---- ---- ---- 4.285 +1.345 2.940 1675 ---- ---- ---- ---- 4.036 +1.342 2.694 1700 ---- ---- ---- ---- 3.787 +1.337 2.450 1705 ---- ---- ---- ---- 3.738 +1.337 2.401 1710 ---- ---- ---- ---- 3.688 +1.336 2.352 1715 ---- ---- ---- ---- 3.638 +1.334 2.304 1720 ---- ---- ---- ---- 3.588 +1.332 2.256 1725 ---- ---- ---- ---- 3.539 +1.332 2.207 1730 ---- ---- ---- ---- 3.489 +1.330 2.159 1735 ---- ---- ---- ---- 3.440 +1.328 2.112 1740 ---- ---- ---- ---- 3.390 +1.326 2.064 1745 ---- ---- ---- ---- 3.340 +1.324 2.016 1750 ---- ---- ---- ---- 3.291 +1.322 1.969 1755 ---- ---- ---- ---- 3.241 +1.319 1.922 1760 ---- ---- ---- ---- 3.192 +1.317 1.875 1765 ---- ---- ---- ---- 3.142 +1.314 1.828 1770 ---- ---- ---- ---- 3.093 +1.311 1.782 1775 ---- 2.229B ---- 2.228B 3.043 +1.307 1.736 1780 ---- ---- ---- ---- 2.994 +1.304 1.690 1785 ---- ---- ---- ---- 2.945 +1.301 1.644 1790 ---- ---- ---- ---- 2.895 +1.296 1.599 1795 ---- ---- ---- ---- 2.846 +1.292 1.554 1800 ---- 2.220B ---- 2.220B 2.797 +1.287 1.510 1805 ---- ---- ---- ---- 2.748 +1.282 1.466 1810 ---- ---- ---- ---- 2.698 +1.275 1.423 1815 ---- 1.394B ---- ---- 2.649 +1.269 1.380 1820 ---- 1.379B ---- ---- 2.600 +1.263 1.337 1825 ---- 2.220B ---- 2.220B 2.551 +1.256 1.295 1830 ---- 1.400B ---- ---- 2.502 +1.248 1.254 1835 ---- 1.469B ---- ---- 2.453 +1.240 1.213 1840 ---- 1.492B ---- ---- 2.405 +1.232 1.173 1845 ---- 1.456B ---- ---- 2.356 +1.223 1.133 2 1850 ---- 2.215B ---- 2.212B 2.308 +1.213 1.095 1855 ---- 1.461B ---- ---- 2.259 +1.203 1.056 1860 ---- 1.418B ---- ---- 2.211 +1.192 1.019 1865 ---- 1.377B ---- ---- 2.163 +1.181 .982 1870 ---- 1.335B ---- ---- 2.115 +1.169 .946 1875 ---- 2.233B ---- 2.233B 2.067 +1.156 .911 1880 ---- 1.443B ---- ---- 2.020 +1.144 .876 1885 ---- 1.441B ---- ---- 1.972 +1.129 .843 1890 ---- 1.456B ---- ---- 1.925 +1.115 .810 1895 ---- 1.470B ---- ---- 1.878 +1.100 .778 1900 ---- 1.994B ---- 1.994B 1.832 +1.086 .746 4 1905 ---- 1.441B ---- 1.073B 1.786 +1.070 .716 1910 ---- 1.446B ---- 1.035B 1.740 +1.054 .686 1915 ---- 1.465B ---- .999B 1.695 +1.038 .657 1920 ---- 1.455B ---- .962B 1.649 +1.020 .629 1925 ---- 1.762B ---- 1.762B 1.605 +1.003 .602 1930 ---- 1.484B ---- 1.405B 1.561 +.985 .576 1935 ---- 1.485B ---- .858B 1.517 +.967 .550 1940 ---- 1.466B ---- .832B 1.474 +.949 .525 1945 ---- 1.517B ---- .823B 1.431 +.930 .501 1950 ---- 1.540B ---- 1.540B 1.389 +.911 .478 1955 ---- 1.440B ---- .759B 1.347 +.891 .456 1960 ---- 1.400B ---- .798B 1.306 +.872 .434 1965 ---- 1.355B ---- .819B 1.265 +.852 .413 1970 ---- 1.316B ---- .814B 1.225 +.832 .393 2 2 1975 ---- 1.327B ---- 1.327B 1.185 +.811 .374 1980 ---- 1.231B ---- .831B 1.147 +.791 .356 1985 ---- 1.193B ---- .817B 1.108 +.770 .338 1990 .806 1.151B .806 .809B 1.071 +.749 2 .322 1995 ---- 1.112B ---- .812B 1.034 +.729 .305 2000 ---- 1.128B ---- 1.128B .997 +.707 .290 9 2005 ---- 1.038B ---- .825B .962 +.687 .275 2010 .778 .999B .778 .832B .927 +.666 2 .261 2015 ---- .964B ---- .835B .892 +.644 .248 2020 ---- .926B ---- .851B .859 +.624 .235 2025 ---- .944B ---- .944B .826 +.603 .223 2030 ---- .858B ---- .846B .794 +.582 .212 2035 ---- .874B ---- .873B .762 +.561 .201 2040 ---- .848B ---- .848B .732 +.542 .190 2045 ---- .816B ---- .816B .702 +.521 .181 2050 ---- .784B ---- .779B .673 +.502 .171 2055 ---- .753B ---- .753B .645 +.482 .163 2060 ---- .723B ---- .723B .617 +.463 .154 2065 ---- .694B ---- .694B .591 +.445 .146 2075 ---- .634B ---- .634B .540 +.408 .132 2100 ---- .517B ---- .517B .428 +.325 .103 2125 .215 .414B .213 .414B .336 +.255 8 .081 28 2150 .210 .329B .210 .201A .262 +.198 5 .064 1 2175 ---- .260B ---- .260B .205 +.155 .050 2200 .110 .205B .110 .192A .160 +.120 5 .040 1 2225 ---- .161B ---- .161B .125 +.093 .032 2250 ---- .126B ---- .126B .100 +.073 .027 2275 ---- .099B ---- .099B .080 +.058 .022 9 2300 ---- .079B ---- .079B .065 +.047 .018 2325 ---- .064B ---- .064B .054 +.038 .016 2350 ---- .052B ---- .052B .045 +.031 .014 2375 ---- .043B ---- .043B .038 +.026 .012 2400 ---- .036B ---- .036B .033 +.023 .010 2425 ---- .030B ---- .030B .028 +.019 .009 2450 ---- .025B ---- .025B .025 +.017 .008 2475 ---- .020B ---- .020B .022 +.014 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 6 52 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 UNCH .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.002 .003 1525 ---- ---- ---- ---- .001 -.002 .003 1550 ---- ---- ---- ---- .001 -.003 .004 1575 ---- ---- ---- ---- .002 -.004 .006 1600 ---- ---- ---- ---- .002 -.005 .007 1625 ---- ---- .007A .007A .003 -.007 .010 1650 ---- ---- .008A .008A .004 -.008 .012 1675 ---- ---- .009A .009A .005 -.011 .016 1700 ---- ---- .009A .009A .006 -.016 .022 2 1705 ---- ---- .010A .010A .006 -.017 .023 1710 ---- ---- .010A .010A .006 -.019 .025 1715 ---- ---- .010A .010A .007 -.019 .026 1720 ---- ---- .011A .011A .007 -.021 .028 1725 ---- ---- .011A .011A .007 -.023 .030 1730 ---- ---- .011A .011A .008 -.024 .032 1735 ---- ---- .012A .012A .008 -.026 .034 1740 ---- ---- .012A .012A .008 -.028 .036 1745 ---- ---- .012A .012A .009 -.029 .038 1750 ---- ---- .013A .013A .009 -.032 .041 1 1755 ---- ---- .013A .013A .010 -.034 .044 1760 ---- ---- .014A .014A .010 -.037 .047 1765 ---- ---- .015A .015A .011 -.039 .050 1770 ---- ---- .015A .015A .011 -.043 .054 1775 ---- ---- .016A .016A .012 -.045 .057 1780 ---- ---- .016A .016A .012 -.049 .061 1785 ---- ---- .016A .016A .013 -.053 .066 1790 ---- ---- .017A .017A .014 -.057 .071 1795 ---- ---- .018A .018A .014 -.062 .076 1800 ---- ---- .018A .018A .015 -.066 .081 1805 ---- ---- .019A .019A .016 -.071 .087 1810 ---- ---- .020A .020A .017 -.077 .094 1815 ---- ---- .020A .020A .018 -.083 .101 1820 ---- ---- .021A .021A .019 -.089 .108 1825 ---- ---- .022A .022A .019 -.097 .116 1830 ---- ---- .023A .023A .021 -.104 .125 1835 ---- ---- .024A .024A .022 -.112 .134 1840 ---- ---- .025A .025A .023 -.121 .144 1845 ---- ---- .027A .027A .024 -.130 .154 1850 ---- ---- .028A .028A .026 -.140 .166 1855 ---- ---- .030A .030A .027 -.150 .177 1860 ---- ---- .031A .031A .029 -.161 .190 1865 ---- ---- .033A .033A .031 -.172 .203 1870 ---- ---- .035A .035A .033 -.184 .217 1875 .067 .067 .036A .036A .035 -.197 4 .232 1 1880 ---- ---- .039A .039A .037 -.210 .247 1885 ---- ---- .041A .041A .040 -.223 .263 1890 ---- ---- .043A .043A .043 -.237 .280 1895 ---- ---- .046A .046A .046 -.252 .298 1900 ---- ---- .048A .048A .050 -.267 .317 1905 ---- ---- .052A .052A .054 -.282 .336 1910 ---- ---- .055A .055A .058 -.299 .357 1915 ---- ---- .059A .059A .062 -.316 .378 1920 ---- ---- .062A .062A .067 -.332 .399 1925 ---- ---- .067A .067A .072 -.350 .422 1930 ---- ---- .071A .071A .078 -.368 .446 1935 ---- ---- .076A .076A .084 -.386 .470 1940 ---- ---- .081A .081A .091 -.404 .495 1945 ---- ---- .087A .087A .098 -.423 .521 1950 ---- ---- .093A .093A .106 -.442 .548 1955 ---- ---- .100A .100A .114 -.462 .576 1960 ---- ---- .107A .107A .123 -.481 .604 1 1 1965 ---- ---- .114A .114A .132 -.501 .633 1970 ---- ---- .122A .122A .142 -.521 .663 1975 ---- ---- .131A .131A .153 -.541 .694 1980 ---- ---- .139A .139A .164 -.562 .726 1985 ---- ---- .149A .149A .175 -.583 .758 1990 ---- ---- .159A .159A .188 -.603 .791 1995 ---- ---- .170A .170A .201 -.624 .825 2000 ---- ---- .181A .181A .214 -.645 .859 2005 ---- ---- .193A .193A .228 -.667 .895 2010 ---- ---- .206A .206A .243 -.688 .931 2015 .228 .230 .219A .224A .259 -.708 7 .967 2020 ---- ---- .233A .233A .275 -.729 1.004 2025 .260 .260 .248A .254A .292 -.750 4 1.042 2030 ---- ---- .263A .263A .310 -.771 1.081 2035 ---- ---- .282A .282A .329 -.791 1.120 2040 ---- ---- .299A .299A .348 -.811 1.159 2045 ---- ---- .316A .316A .368 -.832 1.200 2050 ---- ---- .335A .335A .389 -.851 1.240 2055 ---- ---- .354A .354A .411 -.870 1.281 2060 ---- ---- .375A .375A .434 -.889 1.323 2065 ---- ---- .396A .396A .457 -.908 1.365 2075 ---- ---- .440A .440A .506 -.945 1.451 2100 ---- ---- .566A .566A .644 -1.027 1.671 2125 ---- ---- .712A .712A .802 -1.097 1.899 2150 ---- ---- .876A .876A .978 -1.153 2.131 2175 ---- ---- 1.056A 1.056A 1.169 -1.199 2.368 2200 ---- ---- 1.250A 1.250A 1.374 -1.234 2.608 2225 ---- ---- 1.455A 1.455A 1.590 -1.260 2.850 2250 ---- ---- 1.671A 1.671A 1.814 -1.280 3.094 2275 ---- ---- 1.894A 1.894A 2.044 -1.295 3.339 2300 ---- ---- 2.125A 2.125A 2.279 -1.306 3.585 2325 ---- ---- 2.360A 2.360A 2.517 -1.316 3.833 2350 ---- ---- 2.598A 2.598A 2.758 -1.322 4.080 2375 ---- ---- 2.839A 2.839A 3.001 -1.327 4.328 2400 ---- ---- 3.082A 3.082A 3.246 -1.331 4.577 2425 ---- ---- ---- ---- 3.491 -1.335 4.826 2450 ---- ---- ---- ---- 3.737 -1.338 5.075 2475 ---- ---- ---- ---- 3.984 -1.340 5.324 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 1 5 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.400 +1.322 6.078 1375 ---- ---- ---- ---- 7.150 +1.322 5.828 1400 ---- ---- ---- ---- 6.900 +1.322 5.578 1425 ---- ---- ---- ---- 6.650 +1.322 5.328 1450 ---- ---- ---- ---- 6.400 +1.322 5.078 1475 ---- ---- ---- ---- 6.150 +1.321 4.829 1500 ---- ---- ---- ---- 5.900 +1.320 4.580 1525 ---- ---- ---- ---- 5.650 +1.319 4.331 1550 ---- ---- ---- ---- 5.400 +1.317 4.083 1575 ---- ---- ---- ---- 5.150 +1.315 3.835 1600 ---- ---- ---- ---- 4.900 +1.312 3.588 1625 ---- ---- ---- ---- 4.650 +1.308 3.342 1650 ---- ---- ---- ---- 4.401 +1.303 3.098 1675 ---- ---- ---- ---- 4.152 +1.297 2.855 1700 ---- ---- ---- ---- 3.904 +1.290 2.614 1725 ---- 2.679B ---- 2.679B 3.657 +1.280 2.377 1750 ---- 2.674B ---- 2.674B 3.411 +1.267 2.144 1755 ---- ---- ---- ---- 3.362 +1.264 2.098 1760 ---- ---- ---- ---- 3.313 +1.261 2.052 1765 ---- ---- ---- ---- 3.265 +1.258 2.007 1770 ---- ---- ---- ---- 3.216 +1.255 1.961 1775 ---- 2.700B ---- 2.700B 3.167 +1.250 1.917 1780 ---- ---- ---- ---- 3.118 +1.246 1.872 1785 ---- ---- ---- ---- 3.070 +1.242 1.828 1790 ---- ---- ---- ---- 3.021 +1.237 1.784 1795 ---- ---- ---- ---- 2.973 +1.233 1.740 1800 ---- 2.743B ---- 2.741B 2.924 +1.227 1.697 1805 ---- ---- ---- ---- 2.876 +1.222 1.654 1810 ---- ---- ---- ---- 2.828 +1.216 1.612 1815 ---- ---- ---- ---- 2.780 +1.210 1.570 1820 ---- ---- ---- ---- 2.732 +1.203 1.529 1825 ---- 2.731B ---- 2.729B 2.684 +1.196 1.488 1830 ---- ---- ---- ---- 2.637 +1.190 1.447 1835 ---- ---- ---- ---- 2.589 +1.182 1.407 1840 ---- ---- ---- ---- 2.542 +1.174 1.368 1845 ---- ---- ---- ---- 2.495 +1.166 1.329 1850 ---- 2.606B ---- 2.606B 2.448 +1.157 1.291 1855 ---- ---- ---- ---- 2.401 +1.148 1.253 1860 ---- ---- ---- ---- 2.354 +1.138 1.216 1865 ---- ---- ---- ---- 2.307 +1.127 1.180 1870 ---- ---- ---- ---- 2.261 +1.117 1.144 1875 ---- 2.371B ---- 2.370B 2.215 +1.106 1.109 1880 ---- ---- ---- ---- 2.169 +1.094 1.075 1885 ---- ---- ---- ---- 2.124 +1.083 1.041 1890 ---- ---- ---- ---- 2.079 +1.071 1.008 1895 ---- ---- ---- ---- 2.034 +1.059 .975 1900 ---- 2.142B ---- 2.142B 1.989 +1.045 .944 1905 ---- ---- ---- ---- 1.945 +1.032 .913 1910 ---- ---- ---- ---- 1.901 +1.018 .883 1915 ---- ---- ---- ---- 1.857 +1.004 .853 1920 ---- ---- ---- ---- 1.814 +.989 .825 1925 ---- 1.920B ---- 1.920B 1.771 +.975 .796 1930 ---- 1.085B ---- 1.043B 1.729 +.960 .769 1935 ---- 1.049B ---- 1.013B 1.687 +.945 .742 1940 ---- 1.018B ---- .971B 1.645 +.929 .716 1945 ---- .984B ---- .869B 1.604 +.913 .691 1950 ---- 1.710B ---- 1.708B 1.563 +.897 .666 1955 ---- .922B ---- .810B 1.523 +.881 .642 1960 ---- .891B ---- .793B 1.483 +.865 .618 1965 ---- .860B ---- .834B 1.444 +.848 .596 1970 ---- .830B ---- .805B 1.405 +.832 .573 1975 ---- 1.506B ---- 1.506B 1.367 +.815 .552 1980 ---- .803B ---- .801B 1.329 +.798 .531 1985 ---- .790B ---- .790B 1.292 +.781 .511 1990 ---- .802B ---- .802B 1.256 +.765 .491 1995 ---- .810B ---- .810B 1.220 +.748 .472 2000 ---- 1.315B ---- 1.314B 1.184 +.730 .454 2005 ---- .806B ---- .806B 1.149 +.713 .436 2010 ---- .806B ---- .806B 1.115 +.697 .418 2015 ---- .822B ---- .822B 1.082 +.680 .402 2020 ---- .818B ---- .818B 1.049 +.663 .386 2025 ---- 1.138B ---- 1.138B 1.016 +.646 .370 2030 ---- .903B ---- .812B .985 +.630 .355 2035 ---- .872B ---- .822B .954 +.613 .341 2040 ---- .843B ---- .810B .923 +.596 .327 2045 ---- .814B ---- .813B .894 +.580 .314 2050 .295 .974B .295 .973B .865 +.564 1 .301 2055 ---- .843B ---- .843B .836 +.548 .288 2060 ---- .831B ---- .830B .809 +.533 .276 2065 ---- .833B ---- .832B .782 +.517 .265 2070 ---- .849B ---- .849B .755 +.501 .254 2075 ---- .828B ---- .828B .730 +.487 .243 2080 ---- .800B ---- .799B .705 +.472 .233 2085 ---- .774B ---- .774B .681 +.457 .224 2100 .212 .702B .212 .702B .612 +.415 2 .197 1 2125 ---- .590B .155A .155A .511 +.351 .160 2150 ---- .492B ---- .492B .425 +.295 .130 2175 ---- .410B ---- .410B .352 +.245 .107 2200 ---- .341B ---- .341B .292 +.204 .088 2225 ---- .283B ---- .283B .243 +.169 .074 2250 ---- .234B ---- .234B .202 +.140 .062 2275 ---- .193B ---- .193B .169 +.117 .052 2300 ---- .160B ---- .160B .142 +.097 .045 2325 ---- .132B ---- .132B .119 +.081 .038 2350 ---- .112B ---- .112B .101 +.068 .033 2375 ---- .094B ---- .094B .085 +.056 .029 2400 ---- .081B ---- .081B .073 +.047 .026 2425 ---- .069B ---- .069B .062 +.039 .023 2450 ---- .060B ---- .060B .053 +.033 .020 2475 ---- .052B ---- .052B .046 +.028 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .001 -.003 .004 1500 ---- ---- ---- ---- .001 -.005 .006 1525 ---- ---- ---- ---- .001 -.006 .007 1550 ---- ---- ---- ---- .001 -.008 .009 1575 ---- ---- .010A .010A .001 -.010 .011 1600 ---- ---- .011A .011A .002 -.013 .015 1625 ---- ---- .012A .012A .003 -.016 .019 1650 ---- ---- .014A .014A .004 -.020 .024 1675 ---- ---- .015A .015A .006 -.025 .031 1700 ---- ---- .018A .018A .008 -.032 .040 1725 ---- ---- .021A .021A .011 -.041 .052 1750 ---- ---- .024A .024A .015 -.054 .069 1755 ---- ---- .025A .025A .016 -.057 .073 1760 ---- ---- .026A .026A .017 -.060 .077 1765 ---- ---- .027A .027A .019 -.063 .082 1770 ---- ---- .027A .027A .020 -.066 .086 1775 ---- ---- .028A .028A .021 -.071 .092 1780 ---- ---- .030A .030A .022 -.075 .097 1785 ---- ---- .031A .031A .024 -.079 .103 1790 ---- ---- .032A .032A .025 -.084 .109 1795 ---- ---- .033A .033A .027 -.088 .115 1800 ---- ---- .034A .034A .028 -.094 .122 1805 ---- ---- .035A .035A .030 -.099 .129 1810 ---- ---- .036A .036A .032 -.104 .136 1815 ---- ---- .038A .038A .034 -.110 .144 1820 ---- ---- .039A .039A .036 -.117 .153 1825 ---- ---- .041A .041A .038 -.124 .162 1830 ---- ---- .043A .043A .040 -.131 .171 1835 ---- ---- .044A .044A .043 -.138 .181 1840 ---- ---- .046A .046A .045 -.147 .192 1845 ---- ---- .049A .049A .048 -.155 .203 1850 ---- ---- .051A .051A .051 -.164 .215 1855 ---- ---- .054A .054A .054 -.173 .227 1860 ---- ---- .057A .057A .057 -.183 .240 1865 ---- ---- .060A .060A .061 -.192 .253 1870 ---- ---- .063A .063A .065 -.203 .268 1875 ---- ---- .066A .066A .068 -.214 .282 1880 ---- ---- .070A .070A .073 -.225 .298 1885 ---- ---- .074A .074A .077 -.237 .314 1890 ---- ---- .078A .078A .082 -.249 .331 1895 ---- ---- .083A .083A .087 -.262 .349 1900 ---- ---- .088A .088A .092 -.275 .367 1905 ---- ---- .093A .093A .098 -.288 .386 1910 ---- ---- .098A .098A .104 -.302 .406 1915 ---- ---- .104A .104A .110 -.316 .426 1920 ---- ---- .110A .110A .117 -.330 .447 1925 ---- ---- .117A .117A .124 -.345 .469 1930 ---- ---- .123A .123A .132 -.360 .492 1935 ---- ---- .130A .130A .139 -.376 .515 1940 ---- ---- .138A .138A .148 -.391 .539 1945 ---- ---- .146A .146A .157 -.406 .563 1950 ---- ---- .154A .154A .166 -.422 .588 1955 ---- ---- .163A .163A .175 -.439 .614 1960 ---- ---- .172A .172A .186 -.454 .640 1965 ---- ---- .181A .181A .196 -.471 .667 1970 ---- ---- .191A .191A .207 -.488 .695 1975 ---- ---- .201A .201A .219 -.505 .724 1980 ---- ---- .211A .211A .231 -.522 .753 1985 ---- ---- .222A .222A .244 -.538 .782 1990 ---- ---- .235A .235A .257 -.555 .812 1995 ---- ---- .248A .248A .271 -.572 .843 2000 ---- ---- .261A .261A .286 -.589 .875 2005 ---- ---- .274A .274A .301 -.606 .907 2010 ---- ---- .288A .288A .316 -.624 .940 2015 ---- ---- .302A .302A .333 -.640 .973 2020 ---- ---- .317A .317A .350 -.657 1.007 2025 ---- ---- .333A .333A .367 -.674 1.041 2030 ---- ---- .350A .350A .386 -.690 1.076 2035 ---- ---- .367A .367A .405 -.706 1.111 2040 ---- ---- .384A .384A .424 -.723 1.147 2045 ---- ---- .402A .402A .444 -.740 1.184 2050 ---- ---- .421A .421A .465 -.756 1.221 2055 ---- ---- .441A .441A .487 -.772 1.259 2060 ---- ---- .461A .461A .509 -.788 1.297 2065 ---- ---- .482A .482A .532 -.803 1.335 2070 ---- ---- .503A .503A .556 -.818 1.374 2075 ---- ---- .525A .525A .580 -.833 1.413 2080 ---- ---- .548A .548A .605 -.848 1.453 2085 ---- ---- .571A .571A .631 -.863 1.494 2100 ---- ---- .645A .645A .712 -.905 1.617 2125 ---- ---- .782A .782A .860 -.969 1.829 2150 ---- ---- .935A .935A 1.024 -1.025 2.049 2175 ---- ---- 1.101A 1.101A 1.201 -1.074 2.275 2200 ---- ---- 1.280A 1.280A 1.391 -1.116 2.507 2225 ---- ---- 1.470A 1.470A 1.591 -1.150 2.741 2250 ---- ---- 1.669A 1.669A 1.800 -1.179 2.979 2275 ---- ---- 1.877A 1.877A 2.016 -1.204 3.220 2300 ---- ---- 2.093A 2.093A 2.238 -1.224 3.462 2325 ---- ---- 2.315A 2.315A 2.465 -1.240 3.705 2350 ---- ---- 2.543A 2.543A 2.697 -1.253 3.950 2375 ---- ---- 2.775A 2.775A 2.931 -1.265 4.196 2400 ---- ---- 3.012A 3.012A 3.168 -1.274 4.442 2425 ---- ---- 3.250A 3.250A 3.407 -1.282 4.689 2450 ---- ---- 3.491A 3.491A 3.648 -1.288 4.936 2475 ---- ---- 3.733A 3.733A 3.891 -1.293 5.184 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.400 ---- ---- 1475 ---- ---- ---- ---- 6.150 ---- ---- 1500 ---- ---- ---- ---- 5.901 ---- ---- 1525 ---- ---- ---- ---- 5.651 ---- ---- 1550 ---- ---- ---- ---- 5.402 ---- ---- 1575 ---- ---- ---- ---- 5.153 ---- ---- 1600 ---- ---- ---- ---- 4.905 ---- ---- 1625 ---- ---- ---- ---- 4.657 ---- ---- 1650 ---- ---- ---- ---- 4.409 ---- ---- 1675 ---- ---- ---- ---- 4.162 ---- ---- 1700 ---- ---- ---- 2.914A 3.915 ---- ---- 1725 ---- ---- ---- 2.677A 3.669 ---- ---- 1750 ---- ---- ---- 2.445A 3.425 ---- ---- 1775 ---- ---- ---- 2.218A 3.182 ---- ---- 1800 ---- ---- ---- 1.998A 2.941 ---- ---- 1825 ---- ---- ---- 1.786A 2.705 ---- ---- 1850 ---- ---- ---- 1.584A 2.473 ---- ---- 1860 ---- ---- ---- ---- 2.382 ---- ---- 1865 ---- ---- ---- ---- 2.337 ---- ---- 1870 ---- ---- ---- ---- 2.292 ---- ---- 1875 ---- ---- ---- 1.394A 2.247 ---- ---- 1880 ---- ---- ---- ---- 2.203 ---- ---- 1885 ---- ---- ---- ---- 2.159 ---- ---- 1890 ---- ---- ---- ---- 2.116 ---- ---- 1895 ---- ---- ---- ---- 2.072 ---- ---- 1900 ---- ---- ---- 1.217A 2.029 ---- ---- 1905 ---- ---- ---- ---- 1.987 ---- ---- 1910 ---- ---- ---- ---- 1.945 ---- ---- 1915 ---- ---- ---- ---- 1.903 ---- ---- 1920 ---- ---- ---- ---- 1.861 ---- ---- 1925 ---- ---- ---- 1.055A 1.820 ---- ---- 1930 ---- ---- ---- .853A 1.780 ---- ---- 1935 ---- ---- ---- .826A 1.739 ---- ---- 1940 ---- ---- ---- .800A 1.700 ---- ---- 1945 ---- ---- ---- .773A 1.660 ---- ---- 1950 ---- ---- ---- .748A 1.621 ---- ---- 1955 ---- ---- ---- .725A 1.582 ---- ---- 1960 ---- ---- ---- .701A 1.544 ---- ---- 1965 ---- ---- ---- .676A 1.507 ---- ---- 1970 ---- ---- ---- .654A 1.469 ---- ---- 1975 ---- ---- ---- .632A 1.433 ---- ---- 1980 ---- ---- ---- .611A 1.396 ---- ---- 1985 ---- ---- ---- .592A 1.361 ---- ---- 1990 ---- ---- ---- .570A 1.325 ---- ---- 1995 ---- ---- ---- .550A 1.291 ---- ---- 2000 ---- ---- ---- .531A 1.257 ---- ---- 2005 ---- ---- ---- .514A 1.223 ---- ---- 2010 ---- ---- ---- .496A 1.190 ---- ---- 2015 ---- ---- ---- .479A 1.158 ---- ---- 2020 ---- ---- ---- .463A 1.126 ---- ---- 2025 ---- ---- ---- .447A 1.094 ---- ---- 2030 ---- ---- ---- .430A 1.064 ---- ---- 2035 ---- ---- ---- .415A 1.034 ---- ---- 2040 ---- ---- ---- .400A 1.004 ---- ---- 2045 ---- ---- ---- .385A .975 ---- ---- 2050 ---- ---- ---- .372A .947 ---- ---- 2055 ---- ---- ---- .359A .919 ---- ---- 2060 ---- ---- ---- .347A .892 ---- ---- 2065 ---- ---- ---- .335A .866 ---- ---- 2070 ---- ---- ---- .324A .840 ---- ---- 2075 ---- ---- ---- .312A .815 ---- ---- 2100 ---- ---- ---- .261A .698 ---- ---- 2125 ---- ---- ---- .219A .596 ---- ---- 2150 ---- ---- ---- .186A .507 ---- ---- 2175 ---- ---- ---- .158A .432 ---- ---- 2200 ---- ---- ---- .137A .367 ---- ---- 2225 ---- ---- ---- .116A .313 ---- ---- 2250 ---- ---- ---- .102A .267 ---- ---- 2275 ---- ---- ---- .089A .229 ---- ---- 2300 ---- ---- ---- .078A .197 ---- ---- 2325 ---- ---- ---- .069A .170 ---- ---- 2350 ---- ---- ---- .060A .147 ---- ---- 2375 ---- ---- ---- .054A .128 ---- ---- 2400 ---- ---- ---- .048A .112 ---- ---- 2425 ---- ---- ---- .044A .098 ---- ---- 2450 ---- ---- ---- .039A .086 ---- ---- 2475 ---- ---- ---- .041A .076 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- .009A .004 ---- ---- 1475 ---- ---- ---- .009A .005 ---- ---- 1500 ---- ---- ---- .010A .006 ---- ---- 1525 ---- ---- ---- .011A .007 ---- ---- 1550 ---- ---- ---- .013A .008 ---- ---- 1575 ---- ---- ---- .015A .010 ---- ---- 1600 ---- ---- ---- .017A .011 ---- ---- 1625 ---- ---- ---- .018A .013 ---- ---- 1650 ---- ---- ---- .021A .016 ---- ---- 1675 ---- ---- ---- .024A .018 ---- ---- 1700 ---- ---- ---- .027A .022 ---- ---- 1725 ---- ---- ---- .031A .026 ---- ---- 1750 ---- ---- ---- .035A .031 ---- ---- 1775 ---- ---- ---- .041A .038 ---- ---- 1800 ---- ---- ---- .049A .047 ---- ---- 1825 ---- ---- ---- .061A .060 ---- ---- 1850 ---- ---- ---- .077A .078 ---- ---- 1860 ---- ---- ---- .085A .086 ---- ---- 1865 ---- ---- ---- .090A .091 ---- ---- 1870 ---- ---- ---- .094A .096 ---- ---- 1875 ---- ---- ---- .099A .102 ---- ---- 1880 ---- ---- ---- .104A .107 ---- ---- 1885 ---- ---- ---- .109A .114 ---- ---- 1890 ---- ---- ---- .115A .120 ---- ---- 1895 ---- ---- ---- .121A .127 ---- ---- 1900 ---- ---- ---- .127A .134 ---- ---- 1905 ---- ---- ---- .134A .141 ---- ---- 1910 ---- ---- ---- .141A .149 ---- ---- 1915 ---- ---- ---- .148A .157 ---- ---- 1920 ---- ---- ---- .155A .165 ---- ---- 1925 ---- ---- ---- .163A .174 ---- ---- 1930 ---- ---- ---- .171A .183 ---- ---- 1935 ---- ---- ---- .180A .193 ---- ---- 1940 ---- ---- ---- .188A .203 ---- ---- 1945 ---- ---- ---- .197A .213 ---- ---- 1950 ---- ---- ---- .207A .224 ---- ---- 1955 ---- ---- ---- .217A .235 ---- ---- 1960 ---- ---- ---- .227A .247 ---- ---- 1965 ---- ---- ---- .238A .259 ---- ---- 1970 ---- ---- ---- .249A .272 ---- ---- 1975 ---- ---- ---- .261A .285 ---- ---- 1980 ---- ---- ---- .273A .299 ---- ---- 1985 ---- ---- ---- .285A .313 ---- ---- 1990 ---- ---- ---- .298A .328 ---- ---- 1995 ---- ---- ---- .312A .343 ---- ---- 2000 ---- ---- ---- .326A .359 ---- ---- 2005 ---- ---- ---- .340A .375 ---- ---- 2010 ---- ---- ---- .356A .392 ---- ---- 2015 ---- ---- ---- .371A .409 ---- ---- 2020 ---- ---- ---- .390A .427 ---- ---- 2025 ---- ---- ---- .407A .446 ---- ---- 2030 ---- ---- ---- .424A .465 ---- ---- 2035 ---- ---- ---- .442A .485 ---- ---- 2040 ---- ---- ---- .461A .505 ---- ---- 2045 ---- ---- ---- .480A .526 ---- ---- 2050 ---- ---- ---- .500A .548 ---- ---- 2055 ---- ---- ---- .520A .570 ---- ---- 2060 ---- ---- ---- .541A .593 ---- ---- 2065 ---- ---- ---- .563A .616 ---- ---- 2070 ---- ---- ---- .585A .640 ---- ---- 2075 ---- ---- ---- .608A .665 ---- ---- 2100 ---- ---- ---- .732A .798 ---- ---- 2125 ---- ---- ---- .869A .945 ---- ---- 2150 ---- ---- ---- 1.020A 1.106 ---- ---- 2175 ---- ---- ---- 1.184A 1.280 ---- ---- 2200 ---- ---- ---- 1.359A 1.465 ---- ---- 2225 ---- ---- ---- 1.545A 1.660 ---- ---- 2250 ---- ---- ---- 1.740A 1.864 ---- ---- 2275 ---- ---- ---- 1.943A 2.075 ---- ---- 2300 ---- ---- ---- 2.154A 2.292 ---- ---- 2325 ---- ---- ---- 2.371A 2.515 ---- ---- 2350 ---- ---- ---- 2.593A 2.742 ---- ---- 2375 ---- ---- ---- 2.821A 2.972 ---- ---- 2400 ---- ---- ---- 3.052A 3.205 ---- ---- 2425 ---- ---- ---- 3.286A 3.441 ---- ---- 2450 ---- ---- ---- 3.523A 3.679 ---- ---- 2475 ---- ---- ---- 3.762A 3.919 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .06 +.02 .04 10050 ---- ---- ---- ---- .05 +.02 .03 10100 ---- ---- ---- ---- .04 +.01 .03 10150 ---- ---- ---- ---- .04 +.02 .02 10200 ---- ---- ---- ---- .03 +.01 .02 10250 ---- ---- ---- ---- .03 +.02 .01 10300 ---- ---- ---- ---- .02 +.01 .01 10350 ---- ---- ---- ---- .02 +.01 .01 10400 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 79.94 +1.79 78.15 5700 ---- ---- ---- ---- 28.09 +1.78 26.31 5750 ---- ---- ---- ---- 27.59 +1.78 25.81 5800 ---- ---- ---- ---- 27.10 +1.79 25.31 5850 ---- ---- ---- ---- 26.60 +1.79 24.81 5900 ---- ---- ---- ---- 26.10 +1.79 24.31 5950 ---- ---- ---- ---- 25.60 +1.79 23.81 6000 ---- ---- ---- ---- 25.10 +1.79 23.31 6050 ---- ---- ---- ---- 24.60 +1.78 22.82 6100 ---- ---- ---- ---- 24.10 +1.78 22.32 6150 ---- ---- ---- ---- 23.61 +1.79 21.82 6200 ---- ---- ---- ---- 23.11 +1.79 21.32 6250 ---- ---- ---- ---- 22.61 +1.79 20.82 6300 ---- ---- ---- ---- 22.11 +1.79 20.32 6350 ---- ---- ---- ---- 21.61 +1.79 19.82 6400 ---- ---- ---- ---- 21.11 +1.78 19.33 6450 ---- ---- ---- ---- 20.61 +1.78 18.83 6500 ---- ---- ---- ---- 20.12 +1.79 18.33 6600 ---- ---- ---- ---- 19.12 +1.79 17.33 6650 ---- ---- ---- ---- 18.62 +1.79 16.83 6700 ---- ---- ---- ---- 18.12 +1.79 16.33 6750 ---- ---- ---- ---- 17.62 +1.78 15.84 6800 ---- ---- ---- ---- 17.12 +1.78 15.34 6850 ---- ---- ---- ---- 16.62 +1.78 14.84 6900 ---- ---- ---- ---- 16.13 +1.78 14.35 6950 ---- ---- ---- ---- 15.63 +1.78 13.85 7000 ---- ---- ---- ---- 15.13 +1.77 13.36 7050 ---- ---- ---- ---- 14.63 +1.76 12.87 7100 ---- ---- ---- ---- 14.14 +1.76 12.38 7150 ---- ---- ---- ---- 13.65 +1.75 11.90 7200 ---- ---- ---- ---- 13.16 +1.74 11.42 7250 ---- ---- ---- ---- 12.67 +1.73 10.94 7650 ---- ---- ---- ---- 8.87 +1.56 7.31 7700 ---- ---- ---- ---- 8.42 +1.53 6.89 7750 ---- ---- ---- ---- 7.98 +1.50 6.48 7800 ---- ---- ---- ---- 7.55 +1.47 6.08 7850 ---- ---- ---- ---- 7.12 +1.42 5.70 7900 ---- ---- ---- ---- 6.71 +1.39 5.32 7950 ---- ---- ---- ---- 6.31 +1.34 4.97 8000 ---- ---- ---- ---- 5.91 +1.29 4.62 8050 ---- ---- ---- ---- 5.53 +1.24 4.29 8100 ---- ---- ---- ---- 5.17 +1.20 3.97 8150 ---- ---- ---- ---- 4.81 +1.14 3.67 8200 ---- ---- ---- ---- 4.47 +1.09 3.38 8250 ---- ---- ---- ---- 4.14 +1.04 3.10 8300 ---- ---- ---- ---- 3.83 +.99 2.84 8350 ---- ---- ---- ---- 3.54 +.94 2.60 8400 ---- ---- ---- ---- 3.25 ---- ---- 8450 ---- ---- ---- ---- 2.99 ---- ---- 8500 ---- ---- ---- ---- 2.73 +.77 1.96 8550 ---- ---- ---- ---- 2.50 +.73 1.77 8600 ---- ---- ---- ---- 2.27 +.67 1.60 8650 ---- ---- ---- ---- 2.06 +.62 1.44 8700 ---- ---- ---- ---- 1.87 +.58 1.29 8750 ---- ---- ---- ---- 1.69 +.53 1.16 8800 ---- ---- ---- ---- 1.52 +.49 1.03 8850 ---- ---- ---- ---- 1.37 +.45 .92 8900 ---- ---- ---- ---- 1.23 +.41 .82 8950 ---- ---- ---- ---- 1.10 +.37 .73 9000 ---- ---- ---- ---- .98 +.34 .64 9050 ---- ---- ---- ---- .87 +.30 .57 9100 ---- ---- ---- ---- .78 +.28 .50 9150 ---- ---- ---- ---- .69 +.25 .44 9200 ---- ---- ---- ---- .61 +.22 .39 9250 ---- ---- ---- ---- .54 +.20 .34 9300 ---- ---- ---- ---- .47 +.18 .29 9350 ---- ---- ---- ---- .41 +.15 .26 9400 ---- ---- ---- ---- .36 +.14 .22 9450 ---- ---- ---- ---- .32 +.13 .19 9500 ---- ---- ---- ---- .28 +.11 .17 9550 ---- ---- ---- ---- .24 +.10 .14 9600 ---- ---- ---- ---- .21 +.09 .12 9650 ---- ---- ---- ---- .18 +.07 .11 9700 ---- ---- ---- ---- .16 +.07 .09 9750 ---- ---- ---- ---- .13 +.05 .08 9800 ---- ---- ---- ---- .12 +.05 .07 9850 ---- ---- ---- ---- .10 +.04 .06 9900 ---- ---- ---- ---- .08 +.03 .05 9950 ---- ---- ---- ---- .07 +.03 .04 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.19 +.64 .55 10050 ---- ---- ---- ---- 1.12 +.61 .51 10100 ---- ---- ---- ---- 1.05 +.57 .48 10150 ---- ---- ---- ---- .99 +.54 .45 10200 ---- ---- ---- ---- .93 +.51 .42 10250 ---- ---- ---- ---- .87 +.48 .39 10300 ---- ---- ---- ---- .82 +.46 .36 10350 ---- ---- ---- ---- .77 +.43 .34 10400 ---- ---- ---- ---- .72 +.41 .31 10450 ---- ---- ---- ---- .68 +.39 .29 10500 ---- ---- ---- ---- .64 +.37 .27 10550 ---- ---- ---- ---- .60 +.35 .25 10600 ---- ---- ---- ---- .56 +.32 .24 10650 ---- ---- ---- ---- .52 +.30 .22 10700 ---- ---- ---- ---- .49 +.29 .20 10750 ---- ---- ---- ---- .46 +.27 .19 10800 ---- ---- ---- ---- .43 +.25 .18 10850 ---- ---- ---- ---- .40 +.24 .16 10900 ---- ---- ---- ---- .38 +.23 .15 10950 ---- ---- ---- ---- .35 +.21 .14 11000 ---- ---- ---- ---- .33 +.20 .13 11050 ---- ---- ---- ---- .31 +.19 .12 11100 ---- ---- ---- ---- .29 +.18 .11 11150 ---- ---- ---- ---- .27 +.17 .10 11200 ---- ---- ---- ---- .25 +.15 .10 11250 ---- ---- ---- ---- .23 +.14 .09 11300 ---- ---- ---- ---- .22 +.14 .08 11350 ---- ---- ---- ---- .20 +.12 .08 11400 ---- ---- ---- ---- .19 +.12 .07 11450 ---- ---- ---- ---- .18 +.11 .07 11500 ---- ---- ---- ---- .16 +.10 .06 11550 ---- ---- ---- ---- .15 +.09 .06 11600 ---- ---- ---- ---- .14 +.09 .05 11650 ---- ---- ---- ---- .13 +.08 .05 11700 ---- ---- ---- ---- .12 +.08 .04 11750 ---- ---- ---- ---- .11 +.07 .04 11800 ---- ---- ---- ---- .11 +.07 .04 11850 ---- ---- ---- ---- .10 +.06 .04 11900 ---- ---- ---- ---- .09 +.06 .03 11950 ---- ---- ---- ---- .09 +.06 .03 500 ---- ---- ---- ---- 81.21 +4.79 76.42 5650 ---- ---- ---- ---- 30.02 +4.77 25.25 5700 ---- ---- ---- ---- 29.52 +4.76 24.76 5750 ---- ---- ---- ---- 29.02 +4.75 24.27 5800 ---- ---- ---- ---- 28.53 +4.75 23.78 5850 ---- ---- ---- ---- 28.03 +4.74 23.29 5900 ---- ---- ---- ---- 27.54 +4.74 22.80 5950 ---- ---- ---- ---- 27.04 +4.73 22.31 6000 ---- ---- ---- ---- 26.55 +4.73 21.82 6050 ---- ---- ---- ---- 26.05 +4.72 21.33 6100 ---- ---- ---- ---- 25.56 +4.71 20.85 6150 ---- ---- ---- ---- 25.07 +4.70 20.37 6200 ---- ---- ---- ---- 24.58 +4.69 19.89 6250 ---- ---- ---- ---- 24.09 +4.68 19.41 6300 ---- ---- ---- ---- 23.60 +4.67 18.93 6350 ---- ---- ---- ---- 23.11 +4.65 18.46 6400 ---- ---- ---- ---- 22.63 +4.64 17.99 6450 ---- ---- ---- ---- 22.14 +4.62 17.52 6500 ---- ---- ---- ---- 21.66 +4.61 17.05 6600 ---- ---- ---- ---- 20.69 +4.56 16.13 6650 ---- ---- ---- ---- 20.22 +4.54 15.68 6700 ---- ---- ---- ---- 19.74 +4.51 15.23 6750 ---- ---- ---- ---- 19.27 +4.49 14.78 6800 ---- ---- ---- ---- 18.80 +4.46 14.34 6850 ---- ---- ---- ---- 18.33 +4.42 13.91 6900 ---- ---- ---- ---- 17.86 +4.38 13.48 6950 ---- ---- ---- ---- 17.40 +4.35 13.05 7000 ---- ---- ---- ---- 16.94 +4.31 12.63 7050 ---- ---- ---- ---- 16.49 +4.27 12.22 7100 ---- ---- ---- ---- 16.04 +4.23 11.81 7150 ---- ---- ---- ---- 15.59 +4.18 11.41 7200 ---- ---- ---- ---- 15.15 +4.14 11.01 7450 ---- ---- ---- ---- 13.01 +3.87 9.14 7500 ---- ---- ---- ---- 12.60 +3.81 8.79 7550 ---- ---- ---- ---- 12.20 +3.75 8.45 7600 ---- ---- ---- ---- 11.80 +3.68 8.12 7650 ---- ---- ---- ---- 11.41 +3.62 7.79 7700 ---- ---- ---- ---- 11.02 +3.55 7.47 7750 ---- ---- ---- ---- 10.64 +3.48 7.16 7800 ---- ---- ---- ---- 10.27 +3.41 6.86 7850 ---- ---- ---- ---- 9.90 +3.34 6.56 7900 ---- ---- ---- ---- 9.54 +3.26 6.28 7950 ---- ---- ---- ---- 9.19 +3.19 6.00 8000 ---- ---- ---- ---- 8.85 +3.12 5.73 8050 ---- ---- ---- ---- 8.51 +3.04 5.47 8100 ---- ---- ---- ---- 8.19 +2.98 5.21 8150 ---- ---- ---- ---- 7.86 +2.89 4.97 8200 ---- ---- ---- ---- 7.55 +2.82 4.73 8250 ---- ---- ---- ---- 7.25 ---- ---- 8300 ---- ---- ---- ---- 6.95 ---- ---- 8350 ---- ---- ---- ---- 6.66 +2.59 4.07 8400 ---- ---- ---- ---- 6.38 +2.52 3.86 8450 ---- ---- ---- ---- 6.10 +2.43 3.67 8500 ---- ---- ---- ---- 5.84 +2.36 3.48 8550 ---- ---- ---- ---- 5.58 +2.29 3.29 8600 ---- ---- ---- ---- 5.33 +2.21 3.12 8650 ---- ---- ---- ---- 5.09 +2.14 2.95 8700 ---- ---- ---- ---- 4.85 +2.06 2.79 8750 ---- ---- ---- ---- 4.62 +1.98 2.64 8800 ---- ---- ---- ---- 4.40 +1.91 2.49 8850 ---- ---- ---- ---- 4.19 +1.84 2.35 8900 ---- ---- ---- ---- 3.99 +1.78 2.21 8950 ---- ---- ---- ---- 3.79 +1.71 2.08 9000 ---- ---- ---- ---- 3.60 +1.64 1.96 9050 ---- ---- ---- ---- 3.42 +1.57 1.85 9100 ---- ---- ---- ---- 3.25 +1.51 1.74 9150 ---- ---- ---- ---- 3.09 +1.45 1.64 9200 ---- ---- ---- ---- 2.93 +1.39 1.54 9250 ---- ---- ---- ---- 2.78 +1.33 1.45 9300 ---- ---- ---- ---- 2.64 +1.27 1.37 9350 ---- ---- ---- ---- 2.50 +1.22 1.28 9400 ---- ---- ---- ---- 2.37 +1.16 1.21 9450 ---- ---- ---- ---- 2.24 +1.11 1.13 9500 ---- ---- ---- ---- 2.12 +1.06 1.06 9550 ---- ---- ---- ---- 2.00 +1.00 1.00 9600 ---- ---- ---- ---- 1.89 +.96 .93 9650 ---- ---- ---- ---- 1.79 +.92 .87 9700 ---- ---- ---- ---- 1.69 +.87 .82 9750 ---- ---- ---- ---- 1.59 +.82 .77 9800 ---- ---- ---- ---- 1.50 +.78 .72 9850 ---- ---- ---- ---- 1.42 +.75 .67 9900 ---- ---- ---- ---- 1.34 +.71 .63 9950 ---- ---- ---- ---- 1.26 +.67 .59 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.51 +.41 1.10 10050 ---- ---- ---- ---- 1.44 +.40 1.04 10100 ---- ---- ---- ---- 1.37 +.38 .99 10150 ---- ---- ---- ---- 1.31 +.37 .94 10200 ---- ---- ---- ---- 1.25 +.35 .90 10250 ---- ---- ---- ---- 1.19 +.34 .85 10300 ---- ---- ---- ---- 1.13 +.32 .81 10350 ---- ---- ---- ---- 1.08 +.31 .77 6000 ---- ---- ---- ---- 23.10 +2.48 20.62 6050 ---- ---- ---- ---- 22.64 +2.48 20.16 6100 ---- ---- ---- ---- 22.17 +2.46 19.71 6150 ---- ---- ---- ---- 21.71 +2.45 19.26 6200 ---- ---- ---- ---- 21.25 +2.44 18.81 6250 ---- ---- ---- ---- 20.79 +2.42 18.37 6300 ---- ---- ---- ---- 20.34 +2.41 17.93 6350 ---- ---- ---- ---- 19.88 +2.38 17.50 6400 ---- ---- ---- ---- 19.44 +2.37 17.07 6450 ---- ---- ---- ---- 18.99 +2.35 16.64 7500 ---- ---- ---- ---- 10.76 +1.80 8.96 7550 ---- ---- ---- ---- 10.43 +1.77 8.66 7600 ---- ---- ---- ---- 10.11 +1.74 8.37 7650 ---- ---- ---- ---- 9.79 +1.71 8.08 7700 ---- ---- ---- ---- 9.48 +1.67 7.81 7750 ---- ---- ---- ---- 9.18 +1.64 7.54 7800 ---- ---- ---- ---- 8.88 +1.61 7.27 7850 ---- ---- ---- ---- 8.59 +1.57 7.02 7900 ---- ---- ---- ---- 8.31 +1.55 6.76 7950 ---- ---- ---- ---- 8.03 +1.51 6.52 8000 ---- ---- ---- ---- 7.76 +1.48 6.28 8050 ---- ---- ---- ---- 7.49 +1.44 6.05 8100 ---- ---- ---- ---- 7.23 +1.40 5.83 8150 ---- ---- ---- ---- 6.98 ---- ---- 8200 ---- ---- ---- ---- 6.74 ---- ---- 8300 ---- ---- ---- ---- 6.26 +1.27 4.99 8350 ---- ---- ---- ---- 6.04 +1.24 4.80 8400 ---- ---- ---- ---- 5.82 +1.21 4.61 8450 ---- ---- ---- ---- 5.60 +1.17 4.43 8500 ---- ---- ---- ---- 5.40 +1.15 4.25 8550 ---- ---- ---- ---- 5.19 +1.11 4.08 8600 ---- ---- ---- ---- 5.00 +1.08 3.92 8650 ---- ---- ---- ---- 4.81 +1.05 3.76 8700 ---- ---- ---- ---- 4.62 +1.02 3.60 8750 ---- ---- ---- ---- 4.44 +.98 3.46 8800 ---- ---- ---- ---- 4.27 +.96 3.31 8850 ---- ---- ---- ---- 4.10 +.93 3.17 8900 ---- ---- ---- ---- 3.94 +.90 3.04 8950 ---- ---- ---- ---- 3.78 +.87 2.91 9000 ---- ---- ---- ---- 3.63 +.84 2.79 9050 ---- ---- ---- ---- 3.49 +.82 2.67 9100 ---- ---- ---- ---- 3.34 +.79 2.55 9150 ---- ---- ---- ---- 3.21 +.77 2.44 9200 ---- ---- ---- ---- 3.07 +.74 2.33 9250 ---- ---- ---- ---- 2.95 +.72 2.23 9300 ---- ---- ---- ---- 2.82 +.69 2.13 9350 ---- ---- ---- ---- 2.70 +.67 2.03 9400 ---- ---- ---- ---- 2.59 +.65 1.94 9450 ---- ---- ---- ---- 2.48 +.63 1.85 9500 ---- ---- ---- ---- 2.37 +.60 1.77 9550 ---- ---- ---- ---- 2.27 +.58 1.69 9600 ---- ---- ---- ---- 2.17 +.56 1.61 9650 ---- ---- ---- ---- 2.08 +.54 1.54 9700 ---- ---- ---- ---- 1.98 +.51 1.47 9750 ---- ---- ---- ---- 1.90 +.50 1.40 9800 ---- ---- ---- ---- 1.81 +.48 1.33 9850 ---- ---- ---- ---- 1.73 +.46 1.27 9900 ---- ---- ---- ---- 1.65 +.44 1.21 9950 ---- ---- ---- ---- 1.58 +.43 1.15 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 22.64 +2.35 20.29 6050 ---- ---- ---- ---- 22.19 +2.33 19.86 6100 ---- ---- ---- ---- 21.75 +2.31 19.44 6150 ---- ---- ---- ---- 21.31 +2.30 19.01 6200 ---- ---- ---- ---- 20.88 +2.28 18.60 6250 ---- ---- ---- ---- 20.45 +2.27 18.18 6300 ---- ---- ---- ---- 20.02 +2.25 17.77 6350 ---- ---- ---- ---- 19.60 +2.23 17.37 6400 ---- ---- ---- ---- 19.18 +2.21 16.97 6450 ---- ---- ---- ---- 18.77 +2.20 16.57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 22.79 +2.23 20.56 6000 ---- ---- ---- ---- 22.37 +2.22 20.15 6050 ---- ---- ---- ---- 21.95 +2.21 19.74 6100 ---- ---- ---- ---- 21.53 +2.19 19.34 6150 ---- ---- ---- ---- 21.12 +2.17 18.95 6200 ---- ---- ---- ---- 20.71 +2.16 18.55 6250 ---- ---- ---- ---- 20.30 +2.14 18.16 6300 ---- ---- ---- ---- 19.90 +2.12 17.78 6350 ---- ---- ---- ---- 19.50 +2.10 17.40 6400 ---- ---- ---- ---- 19.11 +2.08 17.03 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 22.91 +2.12 20.79 5950 ---- ---- ---- ---- 22.50 +2.10 20.40 6000 ---- ---- ---- ---- 22.09 +2.09 20.00 6050 ---- ---- ---- ---- 21.69 +2.07 19.62 6100 ---- ---- ---- ---- 21.29 +2.06 19.23 6150 ---- ---- ---- ---- 20.90 +2.05 18.85 6200 ---- ---- ---- ---- 20.51 +2.03 18.48 6250 ---- ---- ---- ---- 20.12 +2.01 18.11 6300 ---- ---- ---- ---- 19.74 +2.00 17.74 6350 ---- ---- ---- ---- 19.36 +1.98 17.38 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 22.62 +1.98 20.64 5950 ---- ---- ---- ---- 22.22 +1.96 20.26 6000 ---- ---- ---- ---- 21.83 +1.94 19.89 6050 ---- ---- ---- ---- 21.45 +1.94 19.51 6100 ---- ---- ---- ---- 21.06 +1.91 19.15 6150 ---- ---- ---- ---- 20.68 +1.90 18.78 6200 ---- ---- ---- ---- 20.31 +1.89 18.42 6250 ---- ---- ---- ---- 19.94 +1.87 18.07 6300 ---- ---- ---- ---- 19.57 +1.85 17.72 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 22.81 +1.87 20.94 5900 ---- ---- ---- ---- 22.43 +1.86 20.57 5950 ---- ---- ---- ---- 22.06 +1.85 20.21 6000 ---- ---- ---- ---- 21.68 +1.83 19.85 6050 ---- ---- ---- ---- 21.31 +1.82 19.49 6100 ---- ---- ---- ---- 20.95 +1.81 19.14 6150 ---- ---- ---- ---- 20.59 +1.80 18.79 6200 ---- ---- ---- ---- 20.23 +1.78 18.45 6250 ---- ---- ---- ---- 19.88 +1.77 18.11 6300 ---- ---- ---- ---- 19.53 +1.75 17.78 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 22.56 +1.83 20.73 5900 ---- ---- ---- ---- 22.19 +1.82 20.37 5950 ---- ---- ---- ---- 21.82 +1.81 20.01 6000 ---- ---- ---- ---- 21.45 +1.80 19.65 6050 ---- ---- ---- ---- 21.08 +1.78 19.30 6100 ---- ---- ---- ---- 20.72 +1.76 18.96 6150 ---- ---- ---- ---- 20.37 +1.75 18.62 6200 ---- ---- ---- ---- 20.02 +1.74 18.28 6250 ---- ---- ---- ---- 19.67 +1.72 17.95 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 22.44 +1.78 20.66 5850 ---- ---- ---- ---- 22.07 +1.76 20.31 5900 ---- ---- ---- ---- 21.71 +1.75 19.96 5950 ---- ---- ---- ---- 21.35 +1.73 19.62 6000 ---- ---- ---- ---- 21.00 +1.73 19.27 6050 ---- ---- ---- ---- 20.65 +1.71 18.94 6100 ---- ---- ---- ---- 20.30 +1.70 18.60 6150 ---- ---- ---- ---- 19.96 +1.68 18.28 6200 ---- ---- ---- ---- 19.62 +1.67 17.95 6250 ---- ---- ---- ---- 19.28 +1.65 17.63 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 22.21 +1.66 20.55 5850 ---- ---- ---- ---- 21.86 +1.65 20.21 5900 ---- ---- ---- ---- 21.52 +1.64 19.88 5950 ---- ---- ---- ---- 21.18 +1.63 19.55 6000 ---- ---- ---- ---- 20.84 +1.61 19.23 6050 ---- ---- ---- ---- 20.51 +1.60 18.91 6100 ---- ---- ---- ---- 20.18 +1.59 18.59 6150 ---- ---- ---- ---- 19.86 +1.58 18.28 6200 ---- ---- ---- ---- 19.53 +1.56 17.97 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 22.31 +1.63 20.68 5800 ---- ---- ---- ---- 21.96 +1.61 20.35 5850 ---- ---- ---- ---- 21.62 +1.60 20.02 5900 ---- ---- ---- ---- 21.28 +1.59 19.69 5950 ---- ---- ---- ---- 20.95 +1.58 19.37 6000 ---- ---- ---- ---- 20.61 +1.56 19.05 6050 ---- ---- ---- ---- 20.28 +1.55 18.73 6100 ---- ---- ---- ---- 19.96 +1.54 18.42 6150 ---- ---- ---- ---- 19.64 +1.53 18.11 6200 ---- ---- ---- ---- 19.32 +1.52 17.80 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 22.36 +1.52 20.84 5800 ---- ---- ---- ---- 22.02 +1.50 20.52 5850 ---- ---- ---- ---- 21.70 +1.50 20.20 5900 ---- ---- ---- ---- 21.37 +1.48 19.89 5950 ---- ---- ---- ---- 21.05 +1.47 19.58 6000 ---- ---- ---- ---- 20.73 +1.46 19.27 6050 ---- ---- ---- ---- 20.41 +1.44 18.97 6100 ---- ---- ---- ---- 20.10 +1.43 18.67 6150 ---- ---- ---- ---- 19.79 +1.42 18.37 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 22.45 +1.42 21.03 5750 ---- ---- ---- ---- 22.12 +1.41 20.71 5800 ---- ---- ---- ---- 21.79 +1.39 20.40 5850 ---- ---- ---- ---- 21.47 +1.39 20.08 5900 ---- ---- ---- ---- 21.15 +1.37 19.78 5950 ---- ---- ---- ---- 20.84 +1.37 19.47 6000 ---- ---- ---- ---- 20.53 +1.36 19.17 6050 ---- ---- ---- ---- 20.22 +1.35 18.87 6100 ---- ---- ---- ---- 19.92 +1.34 18.58 6150 ---- ---- ---- ---- 19.62 +1.33 18.29 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.86 -1.76 16.62 10050 ---- ---- ---- ---- 15.35 -1.76 17.11 10100 ---- ---- ---- ---- 15.84 -1.77 17.61 10150 ---- ---- ---- ---- 16.33 -1.77 18.10 10200 ---- ---- ---- ---- 16.83 -1.77 18.60 10250 ---- ---- ---- ---- 17.32 -1.77 19.09 10300 ---- ---- ---- ---- 17.81 -1.78 19.59 10350 ---- ---- ---- ---- 18.31 -1.77 20.08 10400 ---- ---- ---- ---- 18.80 -1.78 20.58 10450 ---- ---- ---- ---- 19.30 -1.78 21.08 10500 ---- ---- ---- ---- 19.80 -1.78 21.58 10550 ---- ---- ---- ---- 20.29 -1.79 22.08 10600 ---- ---- ---- ---- 20.79 -1.79 22.58 10650 ---- ---- ---- ---- 21.29 -1.79 23.08 10700 ---- ---- ---- ---- 21.79 -1.78 23.57 10750 ---- ---- ---- ---- 22.29 -1.78 24.07 10800 ---- ---- ---- ---- 22.79 -1.78 24.57 10850 ---- ---- ---- ---- 23.29 -1.78 25.07 10900 ---- ---- ---- ---- 23.79 -1.78 25.57 10950 ---- ---- ---- ---- 24.28 -1.79 26.07 11000 ---- ---- ---- ---- 24.78 -1.79 26.57 11050 ---- ---- ---- ---- 25.28 -1.78 27.06 11100 ---- ---- ---- ---- 25.78 -1.78 27.56 11150 ---- ---- ---- ---- 26.28 -1.78 28.06 11200 ---- ---- ---- ---- 26.78 -1.78 28.56 11250 ---- ---- ---- ---- 27.28 -1.78 29.06 11300 ---- ---- ---- ---- 27.77 -1.79 29.56 11350 ---- ---- ---- ---- 28.27 -1.79 30.06 11400 ---- ---- ---- ---- 28.77 -1.78 30.55 11450 ---- ---- ---- ---- 29.27 -1.78 31.05 11500 ---- ---- ---- ---- 29.77 -1.78 31.55 11550 ---- ---- ---- ---- 30.27 -1.78 32.05 11600 ---- ---- ---- ---- 30.77 -1.78 32.55 11650 ---- ---- ---- ---- 31.26 -1.79 33.05 11700 ---- ---- ---- ---- 31.76 -1.79 33.55 11750 ---- ---- ---- ---- 32.26 -1.78 34.04 11800 ---- ---- ---- ---- 32.76 -1.78 34.54 11850 ---- ---- ---- ---- 33.26 -1.78 35.04 11900 ---- ---- ---- ---- 33.76 -1.78 35.54 11950 ---- ---- ---- ---- 34.26 -1.78 36.04 12000 ---- ---- ---- ---- 34.76 -1.78 36.54 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 -.01 .02 6950 ---- ---- ---- ---- .01 -.01 .02 7000 ---- ---- ---- ---- .01 -.02 .03 7050 ---- ---- ---- ---- .01 -.03 .04 7100 ---- ---- ---- ---- .02 -.03 .05 7150 ---- ---- ---- ---- .02 -.04 .06 7200 ---- ---- ---- ---- .03 -.05 .08 7250 ---- ---- ---- ---- .04 -.06 .10 7650 ---- ---- ---- ---- .24 -.21 .45 7700 ---- ---- ---- ---- .29 -.25 .54 7750 ---- ---- ---- ---- .34 -.29 .63 7800 ---- ---- ---- ---- .41 -.32 .73 7850 ---- ---- ---- ---- .48 -.36 .84 7900 ---- ---- ---- ---- .57 -.40 .97 7950 ---- ---- ---- ---- .66 -.45 1.11 8000 ---- ---- ---- ---- .77 -.49 1.26 8050 ---- ---- ---- ---- .89 -.53 1.42 8100 ---- ---- ---- ---- 1.02 -.59 1.61 8150 ---- ---- ---- ---- 1.16 -.64 1.80 8200 ---- ---- ---- ---- 1.32 -.69 2.01 8250 ---- ---- ---- ---- 1.49 -.75 2.24 8300 ---- ---- ---- ---- 1.68 -.80 2.48 8350 ---- ---- ---- ---- 1.88 -.85 2.73 8400 ---- ---- ---- ---- 2.10 ---- ---- 8450 ---- ---- ---- ---- 2.33 ---- ---- 8500 ---- ---- ---- ---- 2.57 -1.01 3.58 8550 ---- ---- ---- ---- 2.83 -1.06 3.89 8600 ---- ---- ---- ---- 3.11 -1.11 4.22 8650 ---- ---- ---- ---- 3.40 -1.16 4.56 8700 ---- ---- ---- ---- 3.71 -1.20 4.91 8750 ---- ---- ---- ---- 4.02 -1.26 5.28 8800 ---- ---- ---- ---- 4.36 -1.29 5.65 8850 ---- ---- ---- ---- 4.70 -1.34 6.04 8900 ---- ---- ---- ---- 5.06 -1.37 6.43 8950 ---- ---- ---- ---- 5.43 -1.41 6.84 9000 ---- ---- ---- ---- 5.81 -1.45 7.26 100 9050 ---- ---- ---- ---- 6.20 -1.48 7.68 9100 ---- ---- ---- ---- 6.60 -1.51 8.11 9150 ---- ---- ---- ---- 7.01 -1.54 8.55 9200 ---- ---- ---- ---- 7.43 -1.56 8.99 9250 ---- ---- ---- ---- 7.86 -1.58 9.44 9300 ---- ---- ---- ---- 8.29 -1.61 9.90 9350 ---- ---- ---- ---- 8.73 -1.63 10.36 9400 ---- ---- ---- ---- 9.18 -1.64 10.82 9450 ---- ---- ---- ---- 9.63 -1.66 11.29 9500 ---- ---- ---- ---- 10.09 -1.67 11.76 9550 ---- ---- ---- ---- 10.55 -1.69 12.24 9600 ---- ---- ---- ---- 11.02 -1.70 12.72 9650 ---- ---- ---- ---- 11.49 -1.71 13.20 9700 ---- ---- ---- ---- 11.96 -1.72 13.68 9750 ---- ---- ---- ---- 12.44 -1.73 14.17 9800 ---- ---- ---- ---- 12.92 -1.74 14.66 9850 ---- ---- ---- ---- 13.40 -1.74 15.14 9900 ---- ---- ---- ---- 13.89 -1.74 15.63 9950 ---- ---- ---- ---- 14.37 -1.76 16.13 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.42 -4.13 18.55 10050 ---- ---- ---- ---- 14.84 -4.17 19.01 10100 ---- ---- ---- ---- 15.27 -4.20 19.47 10150 ---- ---- ---- ---- 15.71 -4.23 19.94 10200 ---- ---- ---- ---- 16.15 -4.25 20.40 10250 ---- ---- ---- ---- 16.59 -4.28 20.87 10300 ---- ---- ---- ---- 17.03 -4.31 21.34 10350 ---- ---- ---- ---- 17.48 -4.33 21.81 10400 ---- ---- ---- ---- 17.93 -4.36 22.29 10450 ---- ---- ---- ---- 18.38 -4.38 22.76 10500 ---- ---- ---- ---- 18.84 -4.40 23.24 10550 ---- ---- ---- ---- 19.29 -4.43 23.72 10600 ---- ---- ---- ---- 19.75 -4.45 24.20 10650 ---- ---- ---- ---- 20.21 -4.47 24.68 10700 ---- ---- ---- ---- 20.68 -4.48 25.16 10750 ---- ---- ---- ---- 21.14 -4.50 25.64 10800 ---- ---- ---- ---- 21.61 -4.52 26.13 10850 ---- ---- ---- ---- 22.08 -4.53 26.61 10900 ---- ---- ---- ---- 22.55 -4.55 27.10 10950 ---- ---- ---- ---- 23.02 -4.56 27.58 11000 ---- ---- ---- ---- 23.50 -4.57 28.07 11050 ---- ---- ---- ---- 23.97 -4.59 28.56 11100 ---- ---- ---- ---- 24.45 -4.59 29.04 11150 ---- ---- ---- ---- 24.93 -4.60 29.53 11200 ---- ---- ---- ---- 25.41 -4.61 30.02 11250 ---- ---- ---- ---- 25.89 -4.62 30.51 11300 ---- ---- ---- ---- 26.37 -4.63 31.00 11350 ---- ---- ---- ---- 26.85 -4.64 31.49 11400 ---- ---- ---- ---- 27.33 -4.66 31.99 11450 ---- ---- ---- ---- 27.82 -4.66 32.48 11500 ---- ---- ---- ---- 28.30 -4.67 32.97 11550 ---- ---- ---- ---- 28.79 -4.67 33.46 11600 ---- ---- ---- ---- 29.28 -4.67 33.95 11650 ---- ---- ---- ---- 29.76 -4.69 34.45 11700 ---- ---- ---- ---- 30.25 -4.69 34.94 11750 ---- ---- ---- ---- 30.74 -4.69 35.43 11800 ---- ---- ---- ---- 31.23 -4.70 35.93 11850 ---- ---- ---- ---- 31.72 -4.70 36.42 11900 ---- ---- ---- ---- 32.21 -4.71 36.92 11950 ---- ---- ---- ---- 32.70 -4.71 37.41 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 -.01 .02 5700 ---- ---- ---- ---- .01 -.01 .02 5750 ---- ---- ---- ---- .01 -.02 .03 5800 ---- ---- ---- ---- .01 -.02 .03 5850 ---- ---- ---- ---- .01 -.03 .04 5900 ---- ---- ---- ---- .01 -.04 .05 5950 ---- ---- ---- ---- .02 -.03 .05 6000 ---- ---- ---- ---- .02 -.04 .06 6050 ---- ---- ---- ---- .02 -.05 .07 6100 ---- ---- ---- ---- .03 -.06 .09 6150 ---- ---- ---- ---- .03 -.07 .10 6200 ---- ---- ---- ---- .04 -.08 .12 6250 ---- ---- ---- ---- .05 -.09 .14 6300 ---- ---- ---- ---- .05 -.11 .16 6350 ---- ---- ---- ---- .06 -.12 .18 6400 ---- ---- ---- ---- .07 -.14 .21 6450 ---- ---- ---- ---- .08 -.15 .23 6500 ---- ---- ---- ---- .10 -.17 .27 6600 ---- ---- ---- ---- .13 -.21 .34 6650 ---- ---- ---- ---- .15 -.23 .38 6700 ---- ---- ---- ---- .17 -.26 .43 6750 ---- ---- ---- ---- .19 -.29 .48 6800 ---- ---- ---- ---- .22 -.32 .54 6850 ---- ---- ---- ---- .25 -.35 .60 6900 ---- ---- ---- ---- .28 -.38 .66 6950 ---- ---- ---- ---- .32 -.42 .74 7000 ---- ---- ---- ---- .35 -.46 .81 7050 ---- ---- ---- ---- .40 -.50 .90 7100 ---- ---- ---- ---- .44 -.55 .99 7150 ---- ---- ---- ---- .49 -.59 1.08 7200 ---- ---- ---- ---- .55 -.63 1.18 7450 ---- ---- ---- ---- .90 -.90 1.80 7500 ---- ---- ---- ---- .98 -.97 1.95 7550 ---- ---- ---- ---- 1.08 -1.02 2.10 7600 ---- ---- ---- ---- 1.17 -1.09 2.26 7650 ---- ---- ---- ---- 1.28 -1.15 2.43 7700 ---- ---- ---- ---- 1.39 -1.22 2.61 7750 ---- ---- ---- ---- 1.51 -1.28 2.79 7800 ---- ---- ---- ---- 1.63 -1.36 2.99 7850 ---- ---- ---- ---- 1.76 -1.43 3.19 7900 ---- ---- ---- ---- 1.90 -1.50 3.40 7950 ---- ---- ---- ---- 2.05 -1.57 3.62 8000 ---- ---- ---- ---- 2.20 -1.65 3.85 8050 ---- ---- ---- ---- 2.36 -1.73 4.09 8100 ---- ---- ---- ---- 2.53 -1.80 4.33 8150 ---- ---- ---- ---- 2.71 -1.87 4.58 8200 ---- ---- ---- ---- 2.89 -1.95 4.84 8250 ---- ---- ---- ---- 3.08 ---- ---- 8300 ---- ---- ---- ---- 3.28 ---- ---- 8350 ---- ---- ---- ---- 3.49 -2.18 5.67 8400 ---- ---- ---- ---- 3.70 -2.26 5.96 8450 ---- ---- ---- ---- 3.93 -2.33 6.26 8500 ---- ---- ---- ---- 4.16 -2.41 6.57 8550 ---- ---- ---- ---- 4.40 -2.48 6.88 8600 ---- ---- ---- ---- 4.64 -2.56 7.20 8650 ---- ---- ---- ---- 4.90 -2.63 7.53 8700 ---- ---- ---- ---- 5.16 -2.71 7.87 8750 ---- ---- ---- ---- 5.43 -2.78 8.21 8800 ---- ---- ---- ---- 5.71 -2.85 8.56 8850 ---- ---- ---- ---- 5.99 -2.93 8.92 8900 ---- ---- ---- ---- 6.28 -3.00 9.28 8950 ---- ---- ---- ---- 6.58 -3.07 9.65 9000 ---- ---- ---- ---- 6.89 -3.13 10.02 100 9050 ---- ---- ---- ---- 7.21 -3.20 10.41 9100 ---- ---- ---- ---- 7.54 -3.26 10.80 9150 ---- ---- ---- ---- 7.87 -3.32 11.19 9200 ---- ---- ---- ---- 8.21 -3.38 11.59 9250 ---- ---- ---- ---- 8.56 -3.44 12.00 9300 ---- ---- ---- ---- 8.91 -3.50 12.41 9350 ---- ---- ---- ---- 9.27 -3.55 12.82 9400 ---- ---- ---- ---- 9.63 -3.61 13.24 9450 ---- ---- ---- ---- 10.00 -3.66 13.66 9500 ---- ---- ---- ---- 10.38 -3.71 14.09 9550 ---- ---- ---- ---- 10.76 -3.76 14.52 9600 ---- ---- ---- ---- 11.15 -3.81 14.96 9650 ---- ---- ---- ---- 11.54 -3.86 15.40 9700 ---- ---- ---- ---- 11.94 -3.90 15.84 9750 ---- ---- ---- ---- 12.34 -3.94 16.28 9800 ---- ---- ---- ---- 12.75 -3.98 16.73 9850 ---- ---- ---- ---- 13.16 -4.02 17.18 9900 ---- ---- ---- ---- 13.57 -4.06 17.63 9950 ---- ---- ---- ---- 13.99 -4.10 18.09 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 18.24 -2.19 20.43 10050 ---- ---- ---- ---- 18.67 -2.20 20.87 10100 ---- ---- ---- ---- 19.09 -2.23 21.32 10150 ---- ---- ---- ---- 19.53 -2.24 21.77 10200 ---- ---- ---- ---- 19.96 -2.25 22.21 10250 ---- ---- ---- ---- 20.40 -2.27 22.67 10300 ---- ---- ---- ---- 20.84 -2.28 23.12 10350 ---- ---- ---- ---- 21.28 -2.29 23.57 6000 ---- ---- ---- ---- .23 -.12 .35 6050 ---- ---- ---- ---- .26 -.13 .39 6100 ---- ---- ---- ---- .29 -.14 .43 6150 ---- ---- ---- ---- .32 -.16 .48 6200 ---- ---- ---- ---- .36 -.17 .53 6250 ---- ---- ---- ---- .39 -.19 .58 6300 ---- ---- ---- ---- .43 -.21 .64 6350 ---- ---- ---- ---- .48 -.22 .70 6400 ---- ---- ---- ---- .53 -.23 .76 6450 ---- ---- ---- ---- .58 -.25 .83 7500 ---- ---- ---- ---- 2.74 -.80 3.54 7550 ---- ---- ---- ---- 2.91 -.83 3.74 7600 ---- ---- ---- ---- 3.08 -.86 3.94 7650 ---- ---- ---- ---- 3.26 -.89 4.15 7700 ---- ---- ---- ---- 3.44 -.93 4.37 7750 ---- ---- ---- ---- 3.64 -.96 4.60 7800 ---- ---- ---- ---- 3.83 -1.00 4.83 7850 ---- ---- ---- ---- 4.04 -1.02 5.06 7900 ---- ---- ---- ---- 4.25 -1.06 5.31 7950 ---- ---- ---- ---- 4.46 -1.10 5.56 8000 ---- ---- ---- ---- 4.69 -1.13 5.82 8050 ---- ---- ---- ---- 4.92 -1.16 6.08 8100 ---- ---- ---- ---- 5.15 -1.20 6.35 8150 ---- ---- ---- ---- 5.40 ---- ---- 8200 ---- ---- ---- ---- 5.65 ---- ---- 8300 ---- ---- ---- ---- 6.16 -1.34 7.50 8350 ---- ---- ---- ---- 6.43 -1.37 7.80 8400 ---- ---- ---- ---- 6.71 -1.40 8.11 8450 ---- ---- ---- ---- 6.99 -1.43 8.42 8500 ---- ---- ---- ---- 7.28 -1.46 8.74 8550 ---- ---- ---- ---- 7.57 -1.49 9.06 8600 ---- ---- ---- ---- 7.87 -1.52 9.39 8650 ---- ---- ---- ---- 8.17 -1.56 9.73 8700 ---- ---- ---- ---- 8.48 -1.59 10.07 8750 ---- ---- ---- ---- 8.80 -1.62 10.42 8800 ---- ---- ---- ---- 9.12 -1.65 10.77 8850 ---- ---- ---- ---- 9.45 -1.67 11.12 8900 ---- ---- ---- ---- 9.78 -1.70 11.48 8950 ---- ---- ---- ---- 10.12 -1.73 11.85 9000 ---- ---- ---- ---- 10.46 -1.76 12.22 9050 ---- ---- ---- ---- 10.81 -1.79 12.60 9100 ---- ---- ---- ---- 11.16 -1.82 12.98 9150 ---- ---- ---- ---- 11.52 -1.84 13.36 9200 ---- ---- ---- ---- 11.89 -1.86 13.75 9250 ---- ---- ---- ---- 12.25 -1.89 14.14 9300 ---- ---- ---- ---- 12.62 -1.91 14.53 9350 ---- ---- ---- ---- 13.00 -1.93 14.93 9400 ---- ---- ---- ---- 13.38 -1.96 15.34 9450 ---- ---- ---- ---- 13.77 -1.98 15.75 9500 ---- ---- ---- ---- 14.15 -2.01 16.16 9550 ---- ---- ---- ---- 14.55 -2.02 16.57 9600 ---- ---- ---- ---- 14.94 -2.05 16.99 9650 ---- ---- ---- ---- 15.34 -2.07 17.41 9700 ---- ---- ---- ---- 15.75 -2.08 17.83 9750 ---- ---- ---- ---- 16.15 -2.11 18.26 9800 ---- ---- ---- ---- 16.56 -2.13 18.69 9850 ---- ---- ---- ---- 16.98 -2.14 19.12 9900 ---- ---- ---- ---- 17.40 -2.15 19.55 9950 ---- ---- ---- ---- 17.82 -2.17 19.99 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .56 -.20 .76 6050 ---- ---- ---- ---- .61 -.21 .82 6100 ---- ---- ---- ---- .66 -.23 .89 6150 ---- ---- ---- ---- .72 -.24 .96 6200 ---- ---- ---- ---- .78 -.26 1.04 6250 ---- ---- ---- ---- .84 -.28 1.12 6300 ---- ---- ---- ---- .91 -.29 1.20 6350 ---- ---- ---- ---- .98 -.31 1.29 6400 ---- ---- ---- ---- 1.05 -.33 1.38 6450 ---- ---- ---- ---- 1.13 -.35 1.48 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .90 -.26 1.16 6000 ---- ---- ---- ---- .97 -.27 1.24 6050 ---- ---- ---- ---- 1.04 -.28 1.32 6100 ---- ---- ---- ---- 1.12 -.29 1.41 6150 ---- ---- ---- ---- 1.19 -.32 1.51 6200 ---- ---- ---- ---- 1.28 -.33 1.61 6250 ---- ---- ---- ---- 1.36 -.35 1.71 6300 ---- ---- ---- ---- 1.45 -.37 1.82 6350 ---- ---- ---- ---- 1.55 -.38 1.93 6400 ---- ---- ---- ---- 1.64 -.40 2.04 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.19 -.27 1.46 5950 ---- ---- ---- ---- 1.26 -.30 1.56 6000 ---- ---- ---- ---- 1.35 -.30 1.65 6050 ---- ---- ---- ---- 1.43 -.33 1.76 6100 ---- ---- ---- ---- 1.52 -.34 1.86 6150 ---- ---- ---- ---- 1.62 -.35 1.97 6200 ---- ---- ---- ---- 1.72 -.37 2.09 6250 ---- ---- ---- ---- 1.82 -.38 2.20 6300 ---- ---- ---- ---- 1.93 -.40 2.33 6350 ---- ---- ---- ---- 2.04 -.42 2.46 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.55 -.31 1.86 5950 ---- ---- ---- ---- 1.65 -.32 1.97 6000 ---- ---- ---- ---- 1.75 -.33 2.08 6050 ---- ---- ---- ---- 1.85 -.34 2.19 6100 ---- ---- ---- ---- 1.95 -.36 2.31 6150 ---- ---- ---- ---- 2.06 -.38 2.44 6200 ---- ---- ---- ---- 2.17 -.39 2.56 6250 ---- ---- ---- ---- 2.29 -.41 2.70 6300 ---- ---- ---- ---- 2.41 -.42 2.83 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.91 -.32 2.23 5900 ---- ---- ---- ---- 2.01 -.34 2.35 5950 ---- ---- ---- ---- 2.12 -.35 2.47 6000 ---- ---- ---- ---- 2.23 -.36 2.59 6050 ---- ---- ---- ---- 2.35 -.37 2.72 6100 ---- ---- ---- ---- 2.47 -.39 2.86 6150 ---- ---- ---- ---- 2.59 -.41 3.00 6200 ---- ---- ---- ---- 2.72 -.42 3.14 6250 ---- ---- ---- ---- 2.85 -.43 3.28 6300 ---- ---- ---- ---- 2.99 -.45 3.44 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.03 -.32 2.35 5900 ---- ---- ---- ---- 2.13 -.34 2.47 5950 ---- ---- ---- ---- 2.25 -.35 2.60 6000 ---- ---- ---- ---- 2.36 -.37 2.73 6050 ---- ---- ---- ---- 2.48 -.38 2.86 6100 ---- ---- ---- ---- 2.60 -.40 3.00 6150 ---- ---- ---- ---- 2.73 -.41 3.14 6200 ---- ---- ---- ---- 2.86 -.43 3.29 6250 ---- ---- ---- ---- 3.00 -.43 3.43 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.27 -.33 2.60 5850 ---- ---- ---- ---- 2.38 -.35 2.73 5900 ---- ---- ---- ---- 2.50 -.37 2.87 5950 ---- ---- ---- ---- 2.63 -.37 3.00 6000 ---- ---- ---- ---- 2.75 -.39 3.14 6050 ---- ---- ---- ---- 2.88 -.41 3.29 6100 ---- ---- ---- ---- 3.02 -.41 3.43 6150 ---- ---- ---- ---- 3.16 -.43 3.59 6200 ---- ---- ---- ---- 3.30 -.44 3.74 6250 ---- ---- ---- ---- 3.44 -.46 3.90 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.87 -.36 3.23 5850 ---- ---- ---- ---- 3.00 -.38 3.38 5900 ---- ---- ---- ---- 3.14 -.38 3.52 5950 ---- ---- ---- ---- 3.28 -.40 3.68 6000 ---- ---- ---- ---- 3.42 -.41 3.83 6050 ---- ---- ---- ---- 3.57 -.42 3.99 6100 ---- ---- ---- ---- 3.72 -.43 4.15 6150 ---- ---- ---- ---- 3.87 -.45 4.32 6200 ---- ---- ---- ---- 4.03 -.46 4.49 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.83 -.34 3.17 5800 ---- ---- ---- ---- 2.96 -.36 3.32 5850 ---- ---- ---- ---- 3.09 -.37 3.46 5900 ---- ---- ---- ---- 3.23 -.38 3.61 5950 ---- ---- ---- ---- 3.37 -.39 3.76 6000 ---- ---- ---- ---- 3.51 -.41 3.92 6050 ---- ---- ---- ---- 3.66 -.42 4.08 6100 ---- ---- ---- ---- 3.81 -.44 4.25 6150 ---- ---- ---- ---- 3.97 -.44 4.41 6200 ---- ---- ---- ---- 4.13 -.46 4.59 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.38 -.36 3.74 5800 ---- ---- ---- ---- 3.52 -.37 3.89 5850 ---- ---- ---- ---- 3.67 -.38 4.05 5900 ---- ---- ---- ---- 3.82 -.39 4.21 5950 ---- ---- ---- ---- 3.97 -.40 4.37 6000 ---- ---- ---- ---- 4.13 -.41 4.54 6050 ---- ---- ---- ---- 4.29 -.42 4.71 6100 ---- ---- ---- ---- 4.45 -.43 4.88 6150 ---- ---- ---- ---- 4.62 -.44 5.06 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 3.51 -.33 3.84 5750 ---- ---- ---- ---- 3.65 -.35 4.00 5800 ---- ---- ---- ---- 3.80 -.36 4.16 5850 ---- ---- ---- ---- 3.95 -.37 4.32 5900 ---- ---- ---- ---- 4.11 -.37 4.48 5950 ---- ---- ---- ---- 4.26 -.39 4.65 6000 ---- ---- ---- ---- 4.43 -.40 4.83 6050 ---- ---- ---- ---- 4.59 -.41 5.00 6100 ---- ---- ---- ---- 4.76 -.42 5.18 6150 ---- ---- ---- ---- 4.93 -.44 5.37 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 04 EVT OPT ON GC SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1590 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.50A 20.00 ---- ---- 1610 18.25 19.25B 18.25 18.00A 20.00 ---- 2 ---- 1620 16.25 19.25B 16.25 15.25A 20.00 ---- 1 ---- 1630 11.50 19.25B 11.50 17.25A 20.00 ---- 103 ---- 1640 11.50 19.25B 11.50 13.75A 20.00 ---- 56 ---- 1650 7.00 19.25B 7.00 19.25B 20.00 ---- 4 ---- 1660 17.00 19.25B 17.00 19.00B 20.00 ---- 51 ---- 1670 17.00 19.25B 15.50 12.75A 20.00 ---- 2 ---- 1675 14.50 18.25B 14.50 18.25B 20.00 ---- 10 ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 229 ECG NOV 22 04 EVT OPT ON GC SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1590 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1660 1.00 1.00 .50A .50A .00 ---- 1 ---- 1670 16.00 16.00 .50A .50A .00 ---- 12 ---- 1675 4.00 4.00 1.75A 1.75A .00 ---- 110 ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 20.00 20.00 20.00 20.00 20.00 ---- 5 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 ECH NOV 22 04 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 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 335 ---- ---- ---- 18.00A 20.00 ---- ---- 340 ---- ---- ---- 13.25A 20.00 ---- ---- 345 ---- ---- ---- 6.50A 20.00 ---- ---- 350 ---- ---- ---- 2.50A 20.00 ---- ---- 355 ---- ---- ---- 1.00A 20.00 ---- ---- 360 ---- ---- ---- .75A 20.00 ---- ---- 365 13.75 19.50B 13.75 19.50B 20.00 ---- 1 ---- 370 2.25 6.00B .50A .75 .00 ---- 18 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 ECH NOV 22 04 EVT OPT ON HG SYN FT PUT 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 18.75 18.75 .50A 10.75B .00 ---- 81 ---- 355 ---- ---- ---- 19.00B .00 ---- ---- 360 10.50 10.50 .50A 12.75B .00 ---- 42 ---- 365 16.50 16.50 .50A .50A .00 ---- 10 ---- 370 17.75 19.50B 14.00A 14.00A 20.00 ---- 62 ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 ECI NOV 22 04 EVT OPT ON SI SYN FT CALL 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 16.75A 20.00 ---- ---- 1950 10.25 19.50B 10.25 19.50B 20.00 ---- 12 ---- 2000 6.75 19.50B 6.25 19.50B 20.00 ---- 76 ---- 2050 15.75 19.50B 15.75 12.50A 20.00 ---- 1 ---- 2100 1.00 1.00 1.00 .50A .00 ---- 60 ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 ECI NOV 22 04 EVT OPT ON SI SYN FT PUT 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 18.25 18.25 .50A .50A .00 ---- 2 ---- 2050 16.50 16.50 .50A .50A .00 ---- 10 ---- 2100 19.00 19.50B 19.00 19.50B 20.00 ---- 60 ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 *** END OF REPORT ***