FINAL PRE-CLEARING PRICES AS OF 11/08/22 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 ---- ---- ---- ---- 1673.0 +35.6 1637.4 DEC22 ---- ---- ---- ---- 1670.4 +35.6 1634.8 JAN23 ---- ---- ---- ---- 1667.8 +35.6 1632.2 FEB23 ---- ---- ---- ---- 1668.2 +35.6 1632.6 APR23 ---- ---- ---- ---- 1665.7 +35.6 1630.1 JUN23 ---- ---- ---- ---- 1658.3 +35.6 1622.7 AUG23 ---- ---- ---- ---- 1654.2 +35.6 1618.6 OCT23 ---- ---- ---- ---- 1650.1 +35.6 1614.5 DEC23 ---- ---- ---- ---- 1646.0 +35.6 1610.4 FEB24 ---- ---- ---- ---- 1643.9 +35.6 1608.3 APR24 ---- ---- ---- ---- 1638.9 +35.6 1603.3 JUN24 ---- ---- ---- ---- 1633.9 +35.6 1598.3 AUG24 ---- ---- ---- ---- 1629.8 +35.6 1594.2 DEC24 ---- ---- ---- ---- 1621.9 +35.6 1586.3 JUN25 ---- ---- ---- ---- 1609.9 +35.6 1574.3 DEC25 ---- ---- ---- ---- 1597.9 +35.6 1562.3 JUN26 ---- ---- ---- ---- 1585.9 +35.6 1550.3 DEC26 ---- ---- ---- ---- 1577.9 +35.6 1542.3 JUN27 ---- ---- ---- ---- 1567.9 +35.6 1532.3 DEC27 ---- ---- ---- ---- 1557.9 +35.6 1522.3 JUN28 ---- ---- ---- ---- 1547.9 +35.6 1512.3 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 221.50 -6.19 227.69 909 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 788 JAN23 ---- ---- ---- ---- 207.00 -15.50 222.50 415 FEB23 ---- ---- ---- ---- 207.00 -15.50 222.50 395 MAR23 ---- ---- ---- ---- 207.00 -15.50 222.50 634 APR23 ---- ---- ---- ---- 207.00 -13.00 220.00 430 MAY23 ---- ---- ---- ---- 207.00 -13.00 220.00 430 JUN23 ---- ---- ---- ---- 207.00 +7.00 200.00 430 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 135 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5268 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 319.42 -2.34 321.76 115 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 ---- ---- ---- 2392.50B 2391.25 +36.75 2354.50 28 DEC22 2360.00 2396.50 2360.00 2399.75B 2393.25 +35.00 49 2358.25 165 122 JAN23 2340.00 2391.50B 2322.00 2375.25A 2382.50 +36.50 1742 2346.00 1879 754 FEB23 2339.00 2386.25 2339.00 2375.00A 2385.75 +38.50 1234 2347.25 1516 356 MAR23 2352.50 2352.50 2352.50 2331.25A 2390.50 +37.50 149 2353.00 37 79 APR23 ---- ---- ---- 2339.25A 2397.00 +37.75 2359.25 2 MAY23 ---- 2442.50B ---- 2373.50A 2431.00 +37.75 2393.25 2 JUN23 ---- ---- ---- ---- 2438.00 +37.75 2400.25 JLY23 ---- ---- ---- ---- 2446.00 +37.75 2408.25 AUG23 ---- ---- ---- ---- 2453.00 +37.75 2415.25 SEP23 ---- ---- ---- ---- 2461.00 +37.75 2423.25 OCT23 ---- ---- ---- ---- 2468.00 +37.75 2430.25 NOV23 ---- ---- ---- ---- 2475.00 +37.75 2437.25 DEC23 ---- ---- ---- ---- 2477.25 +37.75 2439.50 JAN24 ---- ---- ---- ---- 2486.25 +37.75 2448.50 FEB24 ---- ---- ---- ---- 2495.25 +37.75 2457.50 MAR24 ---- ---- ---- ---- 2504.25 +37.75 2466.50 APR24 ---- ---- ---- ---- 2511.25 +37.75 2473.50 MAY24 ---- ---- ---- ---- 2516.25 +37.75 2478.50 JUN24 ---- ---- ---- ---- 2522.25 +37.75 2484.50 JLY24 ---- ---- ---- ---- 2530.25 +37.75 2492.50 AUG24 ---- ---- ---- ---- 2538.25 +37.75 2500.50 SEP24 ---- ---- ---- ---- 2546.25 +37.75 2508.50 OCT24 ---- ---- ---- ---- 2554.25 +37.75 2516.50 NOV24 ---- ---- ---- ---- 2562.25 +37.75 2524.50 DEC24 ---- ---- ---- ---- 2554.75 +37.75 2517.00 JAN25 ---- ---- ---- ---- 2561.75 +37.75 2524.00 FEB25 ---- ---- ---- ---- 2568.75 +37.75 2531.00 MAR25 ---- ---- ---- ---- 2575.75 +37.75 2538.00 APR25 ---- ---- ---- ---- 2584.75 +37.75 2547.00 MAY25 ---- ---- ---- ---- 2593.75 +37.75 2556.00 JUN25 ---- ---- ---- ---- 2601.75 +37.75 2564.00 JLY25 ---- ---- ---- ---- 2610.75 +37.75 2573.00 AUG25 ---- ---- ---- ---- 2618.75 +37.75 2581.00 SEP25 ---- ---- ---- ---- 2626.75 +37.75 2589.00 OCT25 ---- ---- ---- ---- 2634.75 +37.75 2597.00 NOV25 ---- ---- ---- ---- 2641.75 +37.75 2604.00 DEC25 ---- ---- ---- ---- 2649.75 +37.75 2612.00 JAN26 ---- ---- ---- ---- 2657.75 +37.75 2620.00 FEB26 ---- ---- ---- ---- 2665.75 +37.75 2628.00 MAR26 ---- ---- ---- ---- 2673.75 +37.75 2636.00 APR26 ---- ---- ---- ---- 2682.75 +37.75 2645.00 MAY26 ---- ---- ---- ---- 2690.75 +37.75 2653.00 JUN26 ---- ---- ---- ---- 2698.75 +37.75 2661.00 JLY26 ---- ---- ---- ---- 2706.75 +37.75 2669.00 AUG26 ---- ---- ---- ---- 2713.75 +37.75 2676.00 SEP26 ---- ---- ---- ---- 2721.75 +37.75 2684.00 OCT26 ---- ---- ---- ---- 2728.75 +37.75 2691.00 NOV26 ---- ---- ---- ---- 2736.75 +37.75 2699.00 DEC26 ---- ---- ---- ---- 2744.75 +37.75 2707.00 JAN27 ---- ---- ---- ---- 2754.75 +37.75 2717.00 FEB27 ---- ---- ---- ---- 2764.75 +37.75 2727.00 MAR27 ---- ---- ---- ---- 2774.75 +37.75 2737.00 APR27 ---- ---- ---- ---- 2785.75 +37.75 2748.00 MAY27 ---- ---- ---- ---- 2795.75 +37.75 2758.00 JUN27 ---- ---- ---- ---- 2805.75 +37.75 2768.00 JLY27 ---- ---- ---- ---- 2813.75 +37.75 2776.00 AUG27 ---- ---- ---- ---- 2827.75 +37.75 2790.00 SEP27 ---- ---- ---- ---- 2830.75 +37.75 2793.00 OCT27 ---- ---- ---- ---- 2837.75 +37.75 2800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3174 3597 1343 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19909 -.00061 .19970 2388 DEC22 .20250 .20250 .20250 .20250 .20354 -.00396 10 .20750 30 2452 JAN23 ---- ---- ---- ---- .22092 -.00158 .22250 100 2959 FEB23 ---- ---- ---- ---- .22225 -.00356 .22581 80 2975 MAR23 ---- ---- ---- ---- .22239 -.00342 .22581 80 2894 APR23 ---- ---- ---- ---- .21969 -.00612 10 .22581 80 2492 MAY23 ---- ---- ---- ---- .21969 -.00612 10 .22581 90 2174 JUN23 ---- ---- ---- ---- .21969 -.00612 10 .22581 80 2366 JLY23 ---- ---- ---- ---- .21917 -.00664 .22581 80 1493 AUG23 ---- ---- ---- ---- .21917 -.00664 .22581 80 1895 SEP23 ---- ---- ---- ---- .21917 -.00664 .22581 80 1567 OCT23 ---- ---- ---- ---- .21917 -.00664 .22581 80 860 NOV23 ---- ---- ---- ---- .21917 -.00664 .22581 80 901 DEC23 ---- ---- ---- ---- .21917 -.00664 .22581 80 794 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 1020 28999 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 355.00 355.00 350.00 350.00 350.00 -25.00 33 375.00 1010 DEC22 ---- ---- ---- ---- 345.00 -15.00 360.00 250 1068 JAN23 ---- ---- ---- ---- 375.00 -10.00 385.00 362 1158 FEB23 ---- ---- ---- ---- 395.00 UNCH 395.00 60 664 MAR23 400.00 405.00 400.00 405.00 405.00 +5.00 12 400.00 65 633 APR23 410.00 410.00 410.00 410.00 410.00 +5.00 10 405.00 422 MAY23 410.00 410.00 410.00 410.00 410.00 +5.00 10 405.00 428 JUN23 410.00 410.00 410.00 410.00 410.00 +5.00 10 405.00 422 JLY23 ---- ---- ---- ---- 405.00 UNCH 405.00 50 450 AUG23 ---- ---- ---- ---- 405.00 UNCH 405.00 50 450 SEP23 ---- ---- ---- ---- 405.00 UNCH 405.00 50 450 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 75 887 8491 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 23.25 -.27 23.52 314 DEC22 ---- ---- ---- ---- 22.38 -.12 22.50 335 JAN23 ---- ---- ---- ---- 21.36 -.50 21.86 25 382 FEB23 ---- ---- ---- ---- 21.65 -.21 21.86 25 386 MAR23 ---- ---- ---- ---- 21.57 -.29 21.86 30 420 APR23 ---- ---- ---- ---- 21.65 -.20 21.85 23 431 MAY23 ---- ---- ---- ---- 21.65 -.20 21.85 23 432 JUN23 ---- ---- ---- ---- 21.65 -.20 21.85 28 455 JLY23 ---- ---- ---- ---- 21.65 -.20 21.85 23 371 AUG23 ---- ---- ---- ---- 21.65 -.20 21.85 23 344 SEP23 ---- ---- ---- ---- 21.74 -.11 21.85 18 361 OCT23 ---- ---- ---- ---- 21.74 -.11 21.85 18 398 NOV23 ---- ---- ---- ---- 21.74 -.11 21.85 18 398 DEC23 ---- ---- ---- ---- 21.65 -.20 21.85 18 357 JAN24 ---- ---- ---- ---- 21.81 -.08 21.89 266 FEB24 ---- ---- ---- ---- 21.81 -.08 21.89 283 MAR24 ---- ---- ---- ---- 21.81 -.08 21.89 279 APR24 ---- ---- ---- ---- 21.75 -.10 21.85 12 331 MAY24 ---- ---- ---- ---- 21.75 -.10 21.85 12 326 JUN24 ---- ---- ---- ---- 21.75 -.10 21.85 12 309 JLY24 ---- ---- ---- ---- 21.75 -.14 21.89 134 AUG24 ---- ---- ---- ---- 21.75 -.14 21.89 134 SEP24 ---- ---- ---- ---- 21.75 -.14 21.89 189 OCT24 ---- ---- ---- ---- 21.75 -.10 21.85 30 178 NOV24 ---- ---- ---- ---- 21.75 -.10 21.85 30 178 DEC24 ---- ---- ---- ---- 21.75 -.10 21.85 30 70 JAN25 ---- ---- ---- ---- 21.81 -.08 21.89 112 FEB25 ---- ---- ---- ---- 21.79 -.07 21.86 112 MAR25 ---- ---- ---- ---- 21.79 -.07 21.86 199 APR25 ---- ---- ---- ---- 21.79 -.07 21.86 119 MAY25 ---- ---- ---- ---- 21.79 -.07 21.86 119 JUN25 ---- ---- ---- ---- 21.79 -.07 21.86 32 JLY25 ---- ---- ---- ---- 21.76 -.08 21.84 100 AUG25 ---- ---- ---- ---- 21.76 -.08 21.84 100 SEP25 ---- ---- ---- ---- 21.76 -.08 21.84 100 OCT25 ---- ---- ---- ---- 21.76 -.08 21.84 25 NOV25 ---- ---- ---- ---- 21.76 -.08 21.84 25 DEC25 ---- ---- ---- ---- 21.76 -.08 21.84 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 398 9129 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 269.29 -2.15 271.44 2239 DEC22 ---- ---- ---- ---- 255.00 -5.00 260.00 2046 JAN23 ---- ---- ---- ---- 255.00 +2.27 252.73 22 1240 FEB23 ---- ---- ---- ---- 255.00 +2.27 252.73 22 1248 MAR23 ---- ---- ---- ---- 252.73 UNCH 252.73 22 1298 APR23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1300 MAY23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1300 JUN23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1300 JLY23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1112 AUG23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1122 SEP23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1114 OCT23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 1039 NOV23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 939 DEC23 ---- ---- ---- ---- 251.43 UNCH 251.43 14 939 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 18236 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- 650.00A 650.00A 650.00 -5.00 655.00 596 DEC22 645.00 645.00 645.00 645.00 645.00 -3.00 8 648.00 36 608 JAN23 655.00 660.00 655.00 660.00 665.00 -5.00 4 670.00 55 598 FEB23 670.00 670.00 670.00 670.00 670.00 -5.00 10 675.00 22 1260 MAR23 ---- ---- ---- ---- 695.00 -5.00 700.00 2 708 APR23 ---- ---- ---- ---- 725.00 -5.00 730.00 6 247 MAY23 ---- ---- ---- ---- 730.00 -5.00 735.00 3 291 JUN23 ---- ---- ---- ---- 735.00 -5.00 740.00 3 477 JLY23 ---- ---- ---- ---- 745.00 -5.00 750.00 345 AUG23 ---- ---- ---- ---- 745.00 -5.00 750.00 45 SEP23 ---- ---- ---- ---- 745.00 -5.00 750.00 340 OCT23 ---- ---- ---- ---- 740.00 -5.00 745.00 12 NOV23 ---- ---- ---- ---- 745.00 -5.00 750.00 12 DEC23 ---- ---- ---- ---- 750.00 -5.00 755.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 127 5551 GC Gold Futures NOV22 1703.2 1711.9 1703.2 1711.8A 1712.1 +35.6 23 1676.5 42 1650 DEC22 1678.0 1720.4 1667.1 1715.8 1716.0 +35.5 290958 1680.5 187589 322850 JAN23 1688.1 1727.2 1688.1 1722.2A 1723.1 +35.5 95 1687.6 126 152 FEB23 1691.6 1734.3 1681.3 1729.9 1730.0 +35.5 56902 1694.5 45280 113898 APR23 1704.8 1749.3 1696.2 1744.0A 1744.9 +35.3 5076 1709.6 3164 20842 JUN23 1719.2 1764.3 1713.0 1760.6B 1760.0 +35.4 2899 1724.6 2397 10649 AUG23 1735.0 1780.2 1735.0 1775.7A 1776.3 +35.1 897 1741.2 490 2436 OCT23 ---- ---- ---- 1743.2A 1791.5 +34.9 24 1756.6 19 688 DEC23 1809.0 1809.0 1805.8 1805.3A 1807.3 +35.0 1595 1772.3 989 4720 FEB24 ---- ---- ---- 1776.8A 1821.4 +35.0 2 1786.4 3 4 APR24 1838.0 1838.0 1838.0 1838.0 1832.9 +35.0 1 1797.9 JUN24 ---- ---- ---- 1822.4B 1843.6 +35.0 1808.6 180 AUG24 ---- ---- ---- 1823.3B 1852.1 +35.0 1817.1 DEC24 ---- ---- ---- 1875.6B 1880.0 +35.0 1845.0 136 JUN25 ---- ---- ---- ---- 1901.2 +35.0 1866.2 1 DEC25 ---- ---- ---- ---- 1922.7 +35.0 1887.7 7 JUN26 ---- ---- ---- ---- 1932.7 +35.0 1897.7 DEC26 ---- ---- ---- ---- 1952.4 +35.0 1917.4 2 JUN27 ---- ---- ---- ---- 1962.4 +35.0 1927.4 DEC27 ---- ---- ---- ---- 1980.2 +35.0 1945.2 JUN28 ---- ---- ---- ---- 1990.2 +35.0 1955.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358472 240099 478215 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1681.9 -.5 1682.4 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 13893 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 13371 .0 APR23 .0 .1 .0 .1 .0 UNCH 542 .0 JUN23 .0 .0 .0 .0 .0 UNCH 626 .0 AUG23 .0 .0 .0 .0 .0 UNCH 101 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28533 GSP NOV 22 LONDON SPOT GOLD 10 ---- ---- ---- ---- 1712.61 +34.81 1677.80 14 ---- ---- ---- ---- 1712.60 +34.80 1677.80 16 ---- ---- ---- ---- 1712.61 +34.80 1677.81 17 ---- ---- ---- ---- 1712.61 +34.80 1677.81 18 ---- ---- ---- ---- 1712.61 +34.80 1677.81 21 ---- ---- ---- ---- 1712.61 +34.80 1677.81 22 ---- ---- ---- ---- 1712.61 +34.80 1677.81 23 ---- ---- ---- ---- 1712.61 +34.80 1677.81 25 ---- ---- ---- ---- 1712.61 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 230.00 UNCH 230.00 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 212 HG Copper Futures NOV22 3.6585 3.7085 3.6585 3.6880A 3.7055 +.0760 26 3.6295 279 1504 DEC22 3.6005 3.6995 3.5625 3.6635 3.6825 +.0790 95389 3.6035 102961 85117 JAN23 3.5790 3.7000 3.5680 3.6420A 3.6840 +.0770 704 3.6070 689 2408 FEB23 3.5890 3.6850 3.5890 3.6825B 3.6800 +.0755 182 3.6045 49 995 MAR23 3.5975 3.6915B 3.5625 3.6565B 3.6760 +.0755 38543 3.6005 32976 58305 APR23 3.6335 3.6575 3.6335 3.6575 3.6770 +.0750 18 3.6020 14 459 MAY23 3.5830 3.6860 3.5615A 3.6535B 3.6735 +.0750 8453 3.5985 7257 13901 JUN23 ---- 3.6600B 3.5900A 3.5640A 3.6740 +.0735 2 3.6005 6 412 JLY23 3.5795 3.6815 3.5625 3.6560B 3.6705 +.0740 2957 3.5965 1430 6742 AUG23 ---- 3.6530B 3.5900A 3.5640A 3.6705 +.0745 16 3.5960 21 384 SEP23 3.6180 3.6685 3.6180 3.6520B 3.6665 +.0745 641 3.5920 480 1545 OCT23 3.6480 3.6515B 3.5905A 3.6310A 3.6705 +.0745 8 3.5960 1 226 NOV23 3.6450 3.6480B 3.5925A 3.6310A 3.6690 +.0745 2 3.5945 2 163 DEC23 3.5740 3.6710 3.5740 3.6225A 3.6620 +.0745 83 3.5875 386 2225 JAN24 ---- 3.6445B 3.5915A 3.5915A 3.6675 +.0740 3.5935 2 56 FEB24 ---- 3.6350B ---- 3.6410B 3.6650 +.0740 3.5910 2 39 MAR24 ---- 3.6350B 3.5815A 3.5680A 3.6585 +.0735 46 3.5850 1 169 APR24 ---- 3.6325B ---- 3.6340B 3.6590 +.0735 3.5855 15 MAY24 ---- 3.6325B ---- 3.5845A 3.6590 +.0735 3.5855 19 JUN24 ---- ---- ---- 3.6325B 3.6625 +.0735 3.5890 3 JLY24 ---- 3.6290B ---- 3.6450B 3.6585 +.0735 3.5850 3 AUG24 ---- ---- ---- 3.6270B 3.6565 +.0735 3.5830 SEP24 ---- ---- ---- 3.6260B 3.6545 +.0735 3.5810 3 OCT24 ---- ---- ---- ---- 3.6565 +.0735 3.5830 DEC24 ---- ---- ---- 3.6510B 3.6650 +.0735 3.5915 85 MAR25 ---- ---- ---- 3.6150B 3.6850 +.0735 3.6115 MAY25 ---- ---- ---- ---- 3.6995 +.0735 3.6260 JLY25 ---- ---- ---- ---- 3.7145 +.0735 3.6410 SEP25 ---- ---- ---- ---- 3.7295 +.0735 3.6560 DEC25 ---- ---- ---- ---- 3.7520 +.0735 3.6785 MAR26 ---- ---- ---- ---- 3.7685 +.0735 3.6950 MAY26 ---- ---- ---- ---- 3.7815 +.0735 3.7080 JLY26 ---- ---- ---- ---- 3.7820 +.0735 3.7085 SEP26 ---- ---- ---- ---- 3.7945 +.0735 3.7210 DEC26 ---- ---- ---- ---- 3.8070 +.0735 3.7335 1 MAR27 ---- ---- ---- ---- 3.8045 +.0735 3.7310 MAY27 ---- ---- ---- ---- 3.8020 +.0735 3.7285 JLY27 ---- ---- ---- ---- 3.7995 +.0735 3.7260 SEP27 ---- ---- ---- ---- 3.7970 +.0735 3.7235 DEC27 ---- ---- ---- ---- 3.8095 +.0735 3.7360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147070 146556 174779 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 195 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6190 +.0110 3.6080 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6694 +.0582 3.6112 1113 DEC22 ---- ---- ---- ---- 3.6826 +.0788 3.6038 1026 JAN23 ---- ---- ---- ---- 3.6836 +.0768 3.6068 1013 FEB23 ---- ---- ---- ---- 3.6796 +.0755 3.6041 1752 MAR23 ---- ---- ---- ---- 3.6761 +.0755 3.6006 1336 APR23 ---- ---- ---- ---- 3.6766 +.0750 3.6016 1211 MAY23 ---- ---- ---- ---- 3.6735 +.0748 3.5987 1123 JUN23 ---- ---- ---- ---- 3.6737 +.0736 3.6001 985 JLY23 ---- ---- ---- ---- 3.6705 +.0740 3.5965 826 AUG23 ---- ---- ---- ---- 3.6702 +.0745 3.5957 527 SEP23 ---- ---- ---- ---- 3.6669 +.0745 3.5924 527 OCT23 ---- ---- ---- ---- 3.6704 +.0745 3.5959 527 NOV23 ---- ---- ---- ---- 3.6683 +.0745 3.5938 417 DEC23 ---- ---- ---- ---- 3.6626 +.0745 3.5881 791 JAN24 ---- ---- ---- ---- 3.6673 +.0740 3.5933 373 FEB24 ---- ---- ---- ---- 3.6644 +.0740 3.5904 MAR24 ---- ---- ---- ---- 3.6586 +.0735 3.5851 APR24 ---- ---- ---- ---- 3.6590 +.0735 3.5855 MAY24 ---- ---- ---- ---- 3.6593 +.0735 3.5858 JUN24 ---- ---- ---- ---- 3.6621 +.0735 3.5886 JLY24 ---- ---- ---- ---- 3.6583 +.0735 3.5848 AUG24 ---- ---- ---- ---- 3.6563 +.0735 3.5828 SEP24 ---- ---- ---- ---- 3.6547 +.0735 3.5812 DEC24 ---- ---- ---- ---- 3.6650 +.0735 3.5915 MAR25 ---- ---- ---- ---- 3.6850 +.0735 3.6115 MAY25 ---- ---- ---- ---- 3.6995 +.0735 3.6260 JLY25 ---- ---- ---- ---- 3.7145 +.0735 3.6410 SEP25 ---- ---- ---- ---- 3.7295 +.0735 3.6560 DEC25 ---- ---- ---- ---- 3.7520 +.0735 3.6785 MAR26 ---- ---- ---- ---- 3.7685 +.0735 3.6950 MAY26 ---- ---- ---- ---- 3.7815 +.0735 3.7080 JLY26 ---- ---- ---- ---- 3.7820 +.0735 3.7085 SEP26 ---- ---- ---- ---- 3.7945 +.0735 3.7210 DEC26 ---- ---- ---- ---- 3.8070 +.0735 3.7335 MAR27 ---- ---- ---- ---- 3.8045 +.0735 3.7310 MAY27 ---- ---- ---- ---- 3.8020 +.0735 3.7285 JLY27 ---- ---- ---- ---- 3.7995 +.0735 3.7260 SEP27 ---- ---- ---- ---- 3.7970 +.0735 3.7235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13547 HGT COPPER TAS FUTURES DEC22 .0005 .0005 -.0005 .0000 .0000 UNCH 2721 .0000 MAR23 -.0005 .0000 -.0010 -.0010 .0000 UNCH 1589 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 704 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 17 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5031 HRC NYMEX STEEL FUTURES NOV22 661.00 665.00 660.00 664.00 664.00 -5.00 30 669.00 81 3365 DEC22 649.00 655.00 641.00 641.00 645.00 +2.00 33 643.00 97 3838 JAN23 660.00 660.00 656.00 656.00 656.00 -4.00 10 660.00 152 2500 FEB23 676.00 679.00 675.00 679.00 675.00 -5.00 41 680.00 126 2111 MAR23 690.00 690.00 685.00 686.00B 685.00 -10.00 6 695.00 99 1665 APR23 685.00 700.00 685.00 700.00 700.00 -7.00 28 707.00 16 1244 MAY23 700.00 710.00 700.00 710.00 710.00 -1.00 6 711.00 1 1322 JUN23 700.00 712.00B 700.00 712.00B 720.00 +4.00 1 716.00 1 1282 JLY23 ---- ---- 730.00A 730.00A 720.00 -15.00 735.00 26 1229 AUG23 ---- ---- 740.00A 740.00A 721.00 -20.00 741.00 1259 SEP23 740.00 741.00B 740.00 741.00B 740.00 -13.00 11 753.00 6 1155 OCT23 ---- ---- 760.00A 760.00A 760.00 -17.00 777.00 701 NOV23 ---- ---- 770.00A 770.00A 760.00 -17.00 777.00 591 DEC23 ---- ---- ---- ---- 760.00 -17.00 777.00 608 JAN24 ---- ---- ---- ---- 785.00 -17.00 802.00 50 FEB24 ---- ---- ---- ---- 785.00 -17.00 802.00 75 MAR24 ---- ---- ---- ---- 785.00 -17.00 802.00 50 APR24 ---- ---- ---- ---- 785.00 -17.00 802.00 50 MAY24 ---- ---- ---- ---- 785.00 -17.00 802.00 75 JUN24 ---- ---- ---- ---- 800.00 -12.00 812.00 50 JLY24 ---- ---- ---- ---- 800.00 -12.00 812.00 AUG24 ---- ---- ---- ---- 800.00 -12.00 812.00 25 SEP24 ---- ---- ---- ---- 800.00 -12.00 812.00 OCT24 ---- ---- ---- ---- 800.00 -12.00 812.00 NOV24 ---- ---- ---- ---- 800.00 -12.00 812.00 25 DEC24 ---- ---- ---- ---- 800.00 -12.00 812.00 JAN25 ---- ---- ---- ---- 800.00 -12.00 812.00 FEB25 ---- ---- ---- ---- 800.00 -12.00 812.00 MAR25 ---- ---- ---- ---- 800.00 -12.00 812.00 APR25 ---- ---- ---- ---- 800.00 -12.00 812.00 MAY25 ---- ---- ---- ---- 800.00 -12.00 812.00 JUN25 ---- ---- ---- ---- 800.00 -12.00 812.00 JLY25 ---- ---- ---- ---- 800.00 -12.00 812.00 AUG25 ---- ---- ---- ---- 800.00 -12.00 812.00 SEP25 ---- ---- ---- ---- 800.00 -12.00 812.00 OCT25 ---- ---- ---- ---- 800.00 -12.00 812.00 NOV25 ---- ---- ---- ---- 800.00 -12.00 812.00 DEC25 ---- ---- ---- ---- 800.00 -12.00 812.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 605 23270 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 ---- ---- ---- ---- 68.63 +.13 68.50 33 JLY23 ---- ---- ---- ---- 68.13 +.13 68.00 38 AUG23 ---- ---- ---- ---- 67.63 +.13 67.50 43 SEP23 ---- ---- ---- ---- 67.13 +.13 67.00 5 OCT23 ---- ---- ---- ---- 66.63 +.13 66.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 MGC Micro Gold Futures DEC22 1679.1 1720.5 1667.0 1715.9A 1716.0 +35.5 57014 1680.5 37077 21821 FEB23 1691.4 1734.2 1681.2 1729.6A 1730.0 +35.5 1382 1694.5 1076 2118 APR23 1705.9 1748.6 1700.0A 1743.4A 1744.9 +35.3 137 1709.6 153 1607 JUN23 1719.4 1763.9 1712.4 1759.8A 1760.0 +35.4 117 1724.6 51 398 AUG23 1735.1 1780.1 1735.1 1774.8A 1776.3 +35.1 19 1741.2 12 53 OCT23 ---- ---- ---- 1743.2A 1791.5 +34.9 4 1756.6 5 34 DEC23 1762.3 1806.5 1760.1 1810.6B 1807.3 +35.0 29 1772.3 11 46 FEB24 ---- ---- ---- 1804.8B 1821.4 +35.0 1786.4 1 APR24 ---- ---- ---- 1827.9B 1832.9 +35.0 1797.9 2 JUN24 ---- ---- ---- 1828.8B 1843.6 +35.0 1808.6 5 AUG24 ---- ---- ---- ---- 1852.1 +35.0 1817.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58702 38385 26085 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.5965 3.6990 3.5630A 3.6640 3.6825 +.0790 4445 3.6035 4844 1983 JAN23 ---- ---- ---- 3.6845B 3.6840 +.0770 3.6070 4 9 FEB23 ---- ---- ---- ---- 3.6800 +.0755 3.6045 MAR23 3.5955 3.6905B 3.5640A 3.6555A 3.6760 +.0755 110 3.6005 193 255 APR23 ---- ---- ---- 3.5780A 3.6770 +.0750 3.6020 1 MAY23 ---- ---- ---- 3.5650A 3.6735 +.0750 3.5985 1 2 JUN23 ---- ---- ---- ---- 3.6740 +.0735 3.6005 1 JLY23 ---- ---- ---- ---- 3.6705 +.0740 3.5965 AUG23 ---- ---- ---- ---- 3.6705 +.0745 3.5960 SEP23 ---- ---- ---- ---- 3.6665 +.0745 3.5920 OCT23 ---- ---- ---- ---- 3.6705 +.0745 3.5960 NOV23 ---- ---- ---- ---- 3.6690 +.0745 3.5945 DEC23 ---- ---- ---- ---- 3.6620 +.0745 3.5875 1 JAN24 ---- ---- ---- ---- 3.6675 +.0740 3.5935 FEB24 ---- ---- ---- ---- 3.6650 +.0740 3.5910 MAR24 ---- ---- ---- ---- 3.6585 +.0735 3.5850 APR24 ---- ---- ---- ---- 3.6590 +.0735 3.5855 MAY24 ---- ---- ---- ---- 3.6590 +.0735 3.5855 JUN24 ---- ---- ---- ---- 3.6625 +.0735 3.5890 JLY24 ---- ---- ---- ---- 3.6585 +.0735 3.5850 AUG24 ---- ---- ---- ---- 3.6565 +.0735 3.5830 SEP24 ---- ---- ---- ---- 3.6545 +.0735 3.5810 OCT24 ---- ---- ---- ---- 3.6565 +.0735 3.5830 DEC24 ---- ---- ---- ---- 3.6650 +.0735 3.5915 MAR25 ---- ---- ---- ---- 3.6850 +.0735 3.6115 MAY25 ---- ---- ---- ---- 3.6995 +.0735 3.6260 JLY25 ---- ---- ---- ---- 3.7145 +.0735 3.6410 SEP25 ---- ---- ---- ---- 3.7295 +.0735 3.6560 DEC25 ---- ---- ---- ---- 3.7520 +.0735 3.6785 MAR26 ---- ---- ---- ---- 3.7685 +.0735 3.6950 MAY26 ---- ---- ---- ---- 3.7815 +.0735 3.7080 JLY26 ---- ---- ---- ---- 3.7820 +.0735 3.7085 SEP26 ---- ---- ---- ---- 3.7945 +.0735 3.7210 DEC26 ---- ---- ---- ---- 3.8070 +.0735 3.7335 MAR27 ---- ---- ---- ---- 3.8045 +.0735 3.7310 MAY27 ---- ---- ---- ---- 3.8020 +.0735 3.7285 JLY27 ---- ---- ---- ---- 3.7995 +.0735 3.7260 SEP27 ---- ---- ---- ---- 3.7970 +.0735 3.7235 DEC27 ---- ---- ---- ---- 3.8095 +.0735 3.7360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4555 5042 2252 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 93.69 -4.69 98.38 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1724 QC E-mini Copper Futures DEC22 3.6040 3.6980B 3.5640A 3.6640A 3.6820 +.0780 172 3.6040 265 434 JAN23 3.5680 3.5700B 3.5680 3.6960B 3.6840 +.0760 1 3.6080 9 12 FEB23 ---- ---- ---- 3.5880A 3.6800 +.0760 3.6040 1 MAR23 3.5880 3.6880 3.5640A 3.6540B 3.6760 +.0760 28 3.6000 18 37 APR23 ---- ---- ---- ---- 3.6780 +.0760 3.6020 MAY23 ---- ---- ---- ---- 3.6740 +.0760 3.5980 JUN23 ---- ---- ---- ---- 3.6740 +.0740 3.6000 JLY23 ---- ---- ---- ---- 3.6700 +.0740 3.5960 AUG23 ---- ---- ---- ---- 3.6700 +.0740 3.5960 SEP23 ---- ---- ---- ---- 3.6660 +.0740 3.5920 OCT23 ---- ---- ---- ---- 3.6700 +.0740 3.5960 NOV23 ---- ---- ---- ---- 3.6700 +.0760 3.5940 DEC23 ---- ---- ---- ---- 3.6620 +.0740 3.5880 JAN24 ---- ---- ---- ---- 3.6680 +.0740 3.5940 FEB24 ---- ---- ---- ---- 3.6660 +.0740 3.5920 MAR24 ---- ---- ---- ---- 3.6580 +.0720 3.5860 APR24 ---- ---- ---- ---- 3.6600 +.0740 3.5860 MAY24 ---- ---- ---- ---- 3.6600 +.0740 3.5860 JUN24 ---- ---- ---- ---- 3.6620 +.0720 3.5900 JLY24 ---- ---- ---- ---- 3.6580 +.0720 3.5860 AUG24 ---- ---- ---- ---- 3.6560 +.0720 3.5840 SEP24 ---- ---- ---- ---- 3.6540 +.0720 3.5820 OCT24 ---- ---- ---- ---- 3.6560 +.0720 3.5840 DEC24 ---- ---- ---- ---- 3.6660 +.0740 3.5920 MAR25 ---- ---- ---- ---- 3.6860 +.0740 3.6120 MAY25 ---- ---- ---- ---- 3.7000 +.0740 3.6260 JLY25 ---- ---- ---- ---- 3.7140 +.0720 3.6420 SEP25 ---- ---- ---- ---- 3.7300 +.0740 3.6560 DEC25 ---- ---- ---- ---- 3.7520 +.0740 3.6780 MAR26 ---- ---- ---- ---- 3.7680 +.0720 3.6960 MAY26 ---- ---- ---- ---- 3.7820 +.0740 3.7080 JLY26 ---- ---- ---- ---- 3.7820 +.0740 3.7080 SEP26 ---- ---- ---- ---- 3.7940 +.0720 3.7220 DEC26 ---- ---- ---- ---- 3.8080 +.0740 3.7340 MAR27 ---- ---- ---- ---- 3.8040 +.0720 3.7320 MAY27 ---- ---- ---- ---- 3.8020 +.0740 3.7280 JLY27 ---- ---- ---- ---- 3.8000 +.0740 3.7260 SEP27 ---- ---- ---- ---- 3.7980 +.0740 3.7240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 292 484 QI E-Mini Silver Futures DEC22 20.8250 21.7125 20.5750 21.4250B 21.5020 +.5830 250 20.9190 195 266 JAN23 20.6125 21.5875 20.6125 21.3875A 21.5670 +.5860 8 20.9810 14 19 MAR23 20.8750 21.8625 20.7125 21.6125B 21.6570 +.5850 14 21.0720 13 82 MAY23 ---- ---- ---- 20.8625A 21.8010 +.5930 2 21.2080 2 8 JLY23 ---- ---- ---- 21.0625A 21.9480 +.6050 21.3430 4 11 SEP23 ---- ---- ---- 21.2000A 22.0880 +.6040 21.4840 2 3 DEC23 ---- ---- ---- 22.3500B 22.3280 +.6040 21.7240 1 JAN24 ---- ---- ---- 22.3125B 22.3630 +.6040 21.7590 MAR24 ---- ---- ---- 22.3500B 22.5590 +.6040 21.9550 MAY24 ---- ---- ---- 22.3625B 22.7090 +.6040 22.1050 JLY24 ---- ---- ---- 22.3375B 22.7490 +.6040 22.1450 SEP24 ---- ---- ---- 22.8125B 22.8940 +.6040 22.2900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 274 230 390 QO E-Mini Gold Futures DEC22 1677.75 1720.25 1667.25 1715.75A 1716.00 +35.50 2561 1680.50 1759 1249 FEB23 1688.25 1734.00 1683.25 1730.75B 1730.00 +35.50 180 1694.50 70 436 APR23 1701.00 1748.75 1701.00 1746.75B 1744.90 +35.30 19 1709.60 13 80 JUN23 ---- ---- ---- 1714.75A 1760.00 +35.40 1724.60 30 AUG23 ---- ---- ---- 1728.50A 1776.30 +35.10 2 1741.20 3 20 OCT23 ---- ---- ---- 1743.50A 1791.50 +34.90 1756.60 5 DEC23 1800.25 1805.75 1800.25 1806.75B 1807.30 +35.00 12 1772.30 3 20 FEB24 ---- ---- ---- 1792.25B 1821.40 +35.00 1786.40 APR24 ---- ---- ---- ---- 1832.90 +35.00 1797.90 JUN24 ---- ---- ---- ---- 1843.60 +35.00 1808.60 AUG24 ---- ---- ---- 1828.25B 1852.10 +35.00 1817.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2774 1848 1840 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 392.95 UNCH 392.95 DEC22 ---- 395.30B ---- 395.30B 393.85 UNCH 393.85 9 164 JAN23 ---- ---- ---- ---- 394.75 UNCH 394.75 FEB23 ---- ---- ---- ---- 393.85 UNCH 393.85 APR23 ---- ---- ---- ---- 396.25 UNCH 396.25 JUN23 ---- ---- ---- ---- 396.25 UNCH 396.25 342 AUG23 ---- ---- ---- ---- 396.90 UNCH 396.90 OCT23 ---- ---- ---- ---- 397.55 UNCH 397.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1697.30 -2.00 1699.30 DEC22 1699.60 1701.70B 1699.20A 1699.80A 1701.60 -2.00 27 1703.60 30 217 JAN23 ---- ---- ---- ---- 1705.90 -2.00 1707.90 FEB23 ---- ---- ---- ---- 1700.70 -2.00 1702.70 APR23 ---- ---- ---- ---- 1702.00 -2.00 1704.00 JUN23 ---- ---- ---- ---- 1711.40 -2.00 1713.40 342 AUG23 ---- ---- ---- ---- 1712.00 -2.00 1714.00 OCT23 ---- ---- ---- ---- 1712.60 -2.00 1714.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 30 559 SI Silver Futures NOV22 20.680 21.625 20.680 21.570B 21.477 +.579 27 20.898 127 203 DEC22 20.850 21.720 20.570 21.425 21.502 +.583 93025 20.919 76411 93879 JAN23 20.900 21.755 20.645 21.505B 21.567 +.586 1273 20.981 392 1314 MAR23 20.990 21.865 20.720 21.580 21.657 +.585 17529 21.072 15708 35652 MAY23 21.165 22.005 20.880A 21.770B 21.801 +.593 1979 21.208 1733 3589 JLY23 21.275 22.085 21.075A 22.045B 21.948 +.605 378 21.343 377 1578 SEP23 21.385 22.215 21.385 22.020B 22.088 +.604 78 21.484 222 810 DEC23 22.000 22.580 21.910 22.375B 22.328 +.604 32 21.724 39 293 JAN24 ---- ---- ---- 22.450B 22.363 +.604 21.759 MAR24 ---- ---- ---- 22.775B 22.559 +.604 21.955 MAY24 ---- ---- ---- 22.470B 22.709 +.604 22.105 JLY24 ---- ---- ---- 22.640B 22.749 +.604 2 22.145 5 SEP24 ---- ---- ---- 22.805B 22.894 +.604 22.290 DEC24 ---- ---- ---- 23.315B 23.181 +.604 22.577 4 JLY25 ---- ---- ---- 22.770B 23.344 +.604 22.740 DEC25 ---- ---- ---- ---- 23.456 +.604 22.852 JLY26 ---- ---- ---- ---- 24.247 +.604 23.643 5 DEC26 ---- ---- ---- ---- 24.349 +.604 23.745 JLY27 ---- ---- ---- ---- 24.457 +.604 23.853 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114323 95009 137332 SIL Micro Silver Futures NOV22 20.860 21.520 20.860 21.450A 21.477 +.579 4 20.898 3 182 DEC22 20.875 21.715 20.565 21.420 21.502 +.583 9173 20.919 7970 5420 JAN23 20.820 21.735B 20.650 21.495B 21.567 +.586 213 20.981 143 788 MAR23 21.010 21.870 20.745A 21.625B 21.657 +.585 427 21.072 436 456 MAY23 20.950 21.960B 20.950 21.895B 21.801 +.593 6 21.208 3 42 JLY23 22.030 22.030 22.000 21.770A 21.948 +.605 5 21.343 2 21 SEP23 ---- ---- ---- 21.280A 22.088 +.604 21.484 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9828 8557 6911 SIT SILVER TAS FUTURES DEC22 .000 .008 -.003 .008B .000 UNCH 5213 .000 MAR23 .000 .004 -.001 .000 .000 UNCH 4671 .000 MAY23 .000 .000 .000 .000 .000 UNCH 320 .000 JLY23 .001 .001 .001 .001 .000 UNCH 4 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10208 SSP NOV 22 LONDON SPOT SILVER 10 ---- ---- ---- ---- 21.410 +.560 20.850 14 ---- ---- ---- ---- 21.410 +.560 20.850 16 ---- ---- ---- ---- 21.410 +.559 20.851 17 ---- ---- ---- ---- 21.410 +.559 20.851 18 ---- ---- ---- ---- 21.410 +.559 20.851 21 ---- ---- ---- ---- 21.410 +.559 20.851 22 ---- ---- ---- ---- 21.410 +.559 20.851 23 ---- ---- ---- ---- 21.410 +.559 20.851 25 ---- ---- ---- ---- 21.410 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 88.80B 86.66A 88.80B 85.33 -1.81 87.14 610 DEC22 ---- 88.68B 85.63A 88.68B 88.14 +1.54 86.60 10 1050 JAN23 ---- ---- ---- ---- 86.92 +1.80 85.12 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1970 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.25 +.25 50.00 600 MAR23 ---- ---- ---- ---- 50.55 +.25 50.30 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1716.0 +35.5 1680.5 FEB23 ---- ---- ---- ---- 1730.0 +35.5 1694.5 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6825 +.0790 3.6035 MAR23 ---- ---- ---- ---- 3.6760 +.0755 3.6005 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.502 +.583 20.919 MAR23 ---- ---- ---- ---- 21.657 +.585 21.072 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 ---- ---- ---- ---- 760.75 +38.50 722.25 1650 ---- ---- ---- ---- 735.75 +38.50 697.25 1675 ---- ---- ---- ---- 710.75 +38.50 672.25 1700 ---- ---- ---- ---- 685.75 +38.50 647.25 1725 ---- ---- ---- ---- 660.75 +38.50 622.25 1750 ---- ---- ---- ---- 635.75 +38.50 597.25 1775 ---- ---- ---- ---- 610.75 +38.50 572.25 1800 ---- ---- ---- ---- 585.75 +38.50 547.25 1825 ---- ---- ---- ---- 560.75 +38.25 522.50 1850 ---- ---- ---- ---- 536.00 +38.50 497.50 1875 ---- ---- ---- ---- 511.00 +38.25 472.75 1900 ---- ---- ---- ---- 486.25 +38.50 447.75 1925 ---- ---- ---- ---- 461.25 +38.00 423.25 1950 ---- ---- ---- ---- 436.50 +38.00 398.50 1975 ---- ---- ---- ---- 412.00 +38.00 374.00 2000 ---- ---- ---- ---- 387.25 +37.75 349.50 2025 ---- ---- ---- ---- 362.75 +37.75 325.00 2050 ---- ---- ---- ---- 338.25 +37.25 301.00 2075 ---- ---- ---- ---- 314.25 +37.00 277.25 2100 ---- ---- ---- ---- 290.25 +36.50 253.75 2125 ---- ---- ---- ---- 266.50 +35.75 230.75 2150 ---- ---- ---- ---- 243.25 +35.00 208.25 2175 ---- ---- ---- ---- 220.50 +33.75 186.75 2200 ---- ---- ---- ---- 198.50 +32.50 166.00 2225 ---- ---- ---- ---- 177.25 +30.75 146.50 2 2250 ---- ---- ---- ---- 157.00 +29.00 128.00 2275 ---- ---- ---- ---- 137.75 +26.75 111.00 2300 ---- 119.00B 88.50A 88.50A 119.75 +24.25 95.50 1 2325 ---- 103.00B 70.00A 70.00A 103.00 +21.50 81.50 2350 65.75 91.25B 58.50A 58.50A 88.00 +19.00 1 69.00 2 2 2375 ---- 77.25B 49.50A 49.50A 74.75 +16.50 58.25 2400 ---- 65.50B 41.50A 41.50A 63.00 +14.25 48.75 2425 ---- 54.75B 34.00A 34.00A 52.75 +12.00 40.75 10 2450 ---- 45.50B 28.50A 28.50A 44.00 +10.00 34.00 76 2475 ---- 37.50B 24.00A 24.00A 36.50 +8.25 28.25 2 2500 ---- 31.00B 20.00A 20.00A 30.25 +6.75 23.50 149 2525 ---- 25.75B 16.75A 16.75A 25.00 +5.25 19.75 2550 ---- 21.50B 14.00A 14.00A 20.50 +4.00 16.50 80 2575 ---- 18.00B 11.50A 11.50A 17.00 +3.25 13.75 2600 ---- 15.00B 10.00A 10.00A 14.00 +2.50 11.50 2625 ---- 12.50B 8.25A 8.25A 11.50 +1.75 9.75 2650 ---- 10.50B 7.00A 7.00A 9.75 +1.50 8.25 2675 ---- 8.75B 6.00A 6.00A 8.00 +1.00 7.00 2700 ---- 7.25B 5.25A 5.25A 6.75 +1.00 5.75 2725 ---- ---- 4.75A 4.75A 5.75 +.75 5.00 2750 ---- ---- 3.75A 3.75A 4.75 +.50 4.25 2775 ---- ---- ---- ---- 4.00 +.50 3.50 2800 ---- ---- ---- ---- 3.50 +.50 3.00 2825 ---- ---- ---- ---- 2.75 UNCH 2.75 2850 ---- ---- ---- ---- 2.50 +.25 2.25 2875 ---- ---- ---- ---- 2.00 UNCH 2.00 2900 ---- ---- ---- ---- 1.75 UNCH 1.75 2925 ---- ---- ---- ---- 1.50 UNCH 1.50 2950 ---- ---- ---- ---- 1.25 UNCH 1.25 2975 ---- ---- ---- ---- 1.25 UNCH 1.25 3000 ---- ---- ---- ---- 1.00 UNCH 1.00 3025 ---- ---- ---- ---- .75 -.25 1.00 3050 ---- ---- ---- ---- .75 UNCH .75 3075 ---- ---- ---- ---- .75 UNCH .75 3100 ---- ---- ---- ---- .50 UNCH .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 740.50 +37.50 703.00 1675 ---- ---- ---- ---- 715.50 +37.25 678.25 1700 ---- ---- ---- ---- 690.75 +37.25 653.50 1725 ---- ---- ---- ---- 665.75 +37.00 628.75 1750 ---- ---- ---- ---- 641.00 +37.00 604.00 1775 ---- ---- ---- ---- 616.50 +37.00 579.50 1800 ---- ---- ---- ---- 592.00 +36.75 555.25 1825 ---- ---- ---- ---- 567.50 +36.50 531.00 1850 ---- ---- ---- ---- 543.25 +36.50 506.75 1875 ---- ---- ---- ---- 519.00 +36.25 482.75 1900 ---- ---- ---- ---- 495.25 +36.25 459.00 1925 ---- ---- ---- ---- 471.25 +35.75 435.50 1950 ---- ---- ---- ---- 447.75 +35.50 412.25 1975 ---- ---- ---- ---- 424.50 +35.25 389.25 2000 ---- ---- ---- ---- 401.50 +34.75 366.75 2025 ---- ---- ---- ---- 378.75 +34.25 344.50 2050 ---- ---- ---- ---- 356.50 +33.75 322.75 2075 ---- ---- ---- ---- 334.50 +33.00 301.50 2100 ---- ---- ---- ---- 313.25 +32.25 281.00 2125 ---- ---- ---- ---- 292.25 +31.25 261.00 2150 ---- ---- ---- ---- 272.00 +30.25 241.75 2175 ---- ---- ---- ---- 252.50 +29.25 223.25 2200 ---- ---- ---- ---- 233.50 +27.75 205.75 2225 ---- ---- ---- ---- 215.25 +26.25 189.00 2250 ---- ---- ---- ---- 198.00 +24.75 173.25 2 2275 ---- 181.75B 152.00A 152.00A 181.50 +23.25 158.25 2300 ---- 166.50B 138.25A 138.25A 166.00 +21.75 144.25 2325 ---- 153.75B 120.50A 120.50A 151.50 +20.25 131.25 2350 ---- 139.25B 109.00A 109.00A 138.00 +18.75 119.25 2375 ---- 126.75B 98.50A 98.50A 125.25 +17.25 108.00 2400 ---- 114.75B 89.50A 89.50A 113.75 +16.00 97.75 2425 ---- 104.00B 80.50A 80.50A 103.00 +14.75 88.25 2450 ---- 94.25B 73.00A 73.00A 93.00 +13.25 79.75 2475 ---- 85.25B 66.00A 66.00A 84.00 +12.00 72.00 2500 ---- 77.00B 58.50A 58.50A 75.75 +11.00 64.75 2525 ---- 69.75B 53.00A 53.00A 68.25 +9.75 58.50 2550 ---- 63.00B 48.00A 48.00A 61.50 +8.75 52.75 2575 ---- 56.75B 43.00A 43.00A 55.25 +7.75 47.50 2600 ---- 51.25B 39.00A 39.00A 49.75 +6.75 43.00 2625 ---- 46.25B 35.50A 35.50A 44.75 +6.00 38.75 2650 ---- 41.75B 32.00A 32.00A 40.50 +5.50 35.00 2675 ---- 37.75B 29.00A 29.00A 36.50 +4.75 31.75 2700 ---- 34.25B 26.50A 26.50A 33.00 +4.25 28.75 2725 ---- 31.00B 24.00A 24.00A 30.00 +4.00 26.00 2750 ---- 28.00B 22.00A 22.00A 27.25 +3.75 23.50 2775 ---- 25.50B 19.50A 19.50A 25.00 +3.75 21.25 2800 ---- 23.00B 18.00A 18.00A 22.75 +3.50 19.25 2825 ---- 21.00B 16.50A 16.50A 21.00 +3.50 17.50 2850 ---- 19.00B 15.00A 15.00A 19.25 +3.25 16.00 2875 ---- 17.25B 13.75A 13.75A 17.75 +3.25 14.50 2900 ---- 15.75B 12.75A 12.75A 16.50 +3.25 13.25 2925 ---- 14.50B 11.50A 11.50A 15.00 +2.75 12.25 2950 ---- 13.25B 10.75A 10.75A 14.00 +2.75 11.25 2975 ---- 12.00B 9.75A 9.75A 12.75 +2.25 10.50 3000 ---- 11.00B 9.00A 9.00A 11.75 +2.25 9.50 3025 ---- 10.00B 8.25A 8.25A 10.75 +1.75 9.00 3050 ---- ---- ---- ---- 10.00 +1.75 8.25 3075 ---- ---- ---- ---- 9.25 +1.50 7.75 3100 ---- ---- ---- ---- 8.50 +1.50 7.00 3125 ---- ---- ---- ---- 8.00 +1.50 6.50 3150 ---- ---- ---- ---- 7.25 +1.00 6.25 3175 ---- ---- ---- ---- 6.75 +1.00 5.75 3200 ---- ---- ---- ---- 6.25 +1.00 5.25 3225 ---- ---- ---- ---- 6.00 +1.00 5.00 3250 ---- ---- ---- ---- 5.50 +.75 4.75 3275 ---- ---- ---- ---- 5.25 +.75 4.50 3300 ---- ---- ---- ---- 4.75 +.50 4.25 3325 ---- ---- ---- ---- 4.50 +.50 4.00 3350 ---- ---- ---- ---- 4.25 +.50 3.75 3375 ---- ---- ---- ---- 4.00 +.50 3.50 3400 ---- ---- ---- ---- 3.75 +.50 3.25 3425 ---- ---- ---- ---- 3.50 +.25 3.25 3450 ---- ---- ---- ---- 3.25 +.25 3.00 3475 ---- ---- ---- ---- 3.25 +.50 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 324 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 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 -.25 .50 1825 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .75 UNCH .75 1900 ---- ---- ---- ---- .75 -.25 1.00 1925 ---- ---- ---- ---- 1.00 -.25 1.25 1950 ---- ---- ---- ---- 1.25 -.25 1.50 1975 ---- ---- 1.75A 1.75A 1.50 -.50 2.00 2000 ---- ---- 2.25A 2.25A 2.00 -.50 2.50 2025 ---- ---- 2.50A 2.50A 2.25 -1.00 3.25 2050 ---- ---- 3.00A 3.00A 3.00 -1.00 4.00 2075 ---- ---- 3.75A 3.75A 3.75 -1.50 5.25 2100 ---- ---- 4.75A 4.75A 4.75 -2.00 6.75 2125 ---- 9.00B 6.00A 9.00B 6.00 -2.75 8.75 2150 ---- 12.00B 7.75A 7.75A 7.75 -3.50 11.25 2175 ---- 15.50B 9.75A 9.75A 10.00 -4.75 14.75 2200 ---- 20.50B 12.75A 12.75A 13.00 -6.00 19.00 2225 ---- 26.50B 16.25A 16.25A 16.75 -7.50 24.25 2250 ---- 34.00B 20.75A 20.75A 21.25 -9.75 31.00 2275 ---- 42.50B 26.25A 26.25A 27.00 -12.00 39.00 2300 ---- 52.75B 33.00A 33.00A 34.00 -14.25 48.25 2 2325 ---- 65.00B 41.00A 41.00A 42.50 -16.75 59.25 2350 ---- 79.00B 50.50A 50.50A 52.50 -19.25 71.75 2375 61.50 94.50B 61.50 65.75B 64.00 -21.75 2 85.75 2400 ---- 103.50B 77.75A 77.75A 77.00 -24.50 101.50 2425 ---- ---- ---- ---- 91.75 -26.50 118.25 2450 ---- ---- ---- ---- 108.00 -28.50 136.50 2475 ---- ---- ---- ---- 125.50 -30.25 155.75 2500 ---- ---- ---- ---- 144.25 -31.75 176.00 2525 ---- ---- ---- ---- 164.00 -33.25 197.25 2550 ---- ---- ---- ---- 184.50 -34.50 219.00 2575 ---- ---- ---- ---- 206.00 -35.25 241.25 2600 ---- ---- ---- ---- 228.00 -36.00 264.00 2625 ---- ---- ---- ---- 250.50 -36.50 287.00 2650 ---- ---- ---- ---- 273.50 -37.00 310.50 2675 ---- ---- ---- ---- 297.00 -37.25 334.25 2700 ---- ---- ---- ---- 320.50 -37.75 358.25 2725 ---- ---- ---- ---- 344.50 -37.75 382.25 2750 ---- ---- ---- ---- 368.50 -38.00 406.50 2775 ---- ---- ---- ---- 392.75 -38.25 431.00 2800 ---- ---- ---- ---- 417.25 -38.00 455.25 2825 ---- ---- ---- ---- 441.75 -38.25 480.00 2850 ---- ---- ---- ---- 466.25 -38.25 504.50 2875 ---- ---- ---- ---- 491.00 -38.25 529.25 2900 ---- ---- ---- ---- 515.50 -38.50 554.00 2925 ---- ---- ---- ---- 540.25 -38.50 578.75 2950 ---- ---- ---- ---- 565.00 -38.50 603.50 2975 ---- ---- ---- ---- 590.00 -38.50 628.50 3000 ---- ---- ---- ---- 614.75 -38.50 653.25 3025 ---- ---- ---- ---- 639.75 -38.50 678.25 3050 ---- ---- ---- ---- 664.50 -38.50 703.00 3075 ---- ---- ---- ---- 689.50 -38.50 728.00 3100 ---- ---- ---- ---- 714.50 -38.50 753.00 3125 ---- ---- ---- ---- 739.25 -38.50 777.75 3150 ---- ---- ---- ---- 764.25 -38.50 802.75 3175 ---- ---- ---- ---- 789.25 -38.50 827.75 3200 ---- ---- ---- ---- 814.25 -38.50 852.75 3225 ---- ---- ---- ---- 839.25 -38.50 877.75 3250 ---- ---- ---- ---- 864.25 -38.50 902.75 3275 ---- ---- ---- ---- 889.25 -38.50 927.75 3300 ---- ---- ---- ---- 914.25 -38.50 952.75 3325 ---- ---- ---- ---- 939.25 -38.50 977.75 3350 ---- ---- ---- ---- 964.25 -38.50 1002.75 3375 ---- ---- ---- ---- 989.25 -38.50 1027.75 3400 ---- ---- ---- ---- 1014.25 -38.50 1052.75 3425 ---- ---- ---- ---- 1039.25 -38.50 1077.75 3450 ---- ---- ---- ---- 1064.25 -38.50 1102.75 3475 ---- ---- ---- ---- 1089.25 -38.50 1127.75 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.00 -.50 1.50 1700 ---- ---- ---- ---- 1.25 -.50 1.75 1725 ---- ---- ---- ---- 1.75 -.25 2.00 1750 ---- ---- ---- ---- 2.00 -.50 2.50 1775 ---- ---- ---- ---- 2.50 -.50 3.00 1800 ---- ---- 3.25A 3.25A 3.00 -.75 3.75 1825 ---- ---- 4.00A 4.00A 3.50 -1.00 4.50 1850 ---- ---- 4.50A 4.50A 4.25 -1.00 5.25 1875 ---- ---- 5.50A 5.50A 5.25 -1.25 6.50 1900 ---- ---- 6.50A 6.50A 6.25 -1.50 7.75 1925 ---- ---- 7.75A 7.75A 7.50 -1.50 9.00 1950 ---- 11.00B 9.00A 9.00A 8.75 -2.00 10.75 1975 ---- 13.25B 10.75A 13.00B 10.50 -2.25 12.75 2000 ---- 15.25B 12.50A 15.25B 12.50 -2.50 15.00 2025 ---- 18.50B 14.75A 18.50B 14.75 -3.00 17.75 2050 ---- 21.50B 17.25A 21.50B 17.25 -3.75 21.00 2075 ---- 25.50B 20.25A 25.50B 20.25 -4.50 24.75 2100 ---- 30.50B 23.75A 30.50B 23.75 -5.25 29.00 2125 ---- 36.00B 27.75A 27.75A 28.00 -6.00 34.00 2150 ---- 42.00B 32.50A 32.50A 32.50 -7.25 39.75 2175 ---- 49.00B 38.00A 38.00A 37.75 -8.25 46.00 2 2200 ---- 57.00B 44.00A 44.00A 43.75 -9.75 53.50 2225 ---- 64.50B 51.00A 51.00A 50.50 -11.00 61.50 2250 ---- 74.00B 58.75A 58.75A 58.00 -12.50 70.50 2 2275 ---- 84.50B 67.00A 67.00A 66.50 -14.00 80.50 2300 ---- 96.00B 76.75A 76.75A 76.00 -15.50 91.50 2325 ---- 108.50B 86.50A 86.50A 86.25 -17.25 103.50 2350 ---- 122.25B 97.75A 97.75A 97.50 -18.75 116.25 2375 ---- 136.75B 110.00A 110.00A 110.00 -20.00 130.00 2400 ---- 152.25B 122.25A 122.25A 123.25 -21.25 144.50 2425 ---- 168.50B 139.00A 168.50B 137.25 -22.75 160.00 2450 ---- 180.00B 154.00A 154.00A 152.25 -24.00 176.25 2475 ---- 197.25B 170.00A 170.00A 168.25 -25.25 193.50 2500 ---- ---- ---- ---- 184.75 -26.50 211.25 2525 ---- ---- ---- ---- 202.25 -27.50 229.75 2550 ---- ---- ---- ---- 220.25 -28.75 249.00 2575 ---- ---- ---- ---- 239.00 -29.75 268.75 2600 ---- ---- ---- ---- 258.50 -30.50 289.00 2625 ---- ---- ---- ---- 278.50 -31.00 309.50 2650 ---- ---- ---- ---- 298.75 -32.00 330.75 2675 ---- ---- ---- ---- 319.75 -32.50 352.25 2700 ---- ---- ---- ---- 341.25 -33.00 374.25 2725 ---- ---- ---- ---- 363.00 -33.50 396.50 2750 ---- ---- ---- ---- 385.25 -33.75 419.00 2775 ---- ---- ---- ---- 408.00 -33.75 441.75 2800 ---- ---- ---- ---- 430.75 -34.00 464.75 2825 ---- ---- ---- ---- 453.75 -34.00 487.75 2850 ---- ---- ---- ---- 477.00 -34.25 511.25 2875 ---- ---- ---- ---- 500.50 -34.25 534.75 2900 ---- ---- ---- ---- 524.00 -34.50 558.50 2925 ---- ---- ---- ---- 547.75 -34.50 582.25 2950 ---- ---- ---- ---- 571.50 -34.75 606.25 2975 ---- ---- ---- ---- 595.25 -35.00 630.25 3000 ---- ---- ---- ---- 619.25 -35.25 654.50 3025 ---- ---- ---- ---- 643.25 -35.50 678.75 3050 ---- ---- ---- ---- 667.25 -35.75 703.00 3075 ---- ---- ---- ---- 691.50 -35.75 727.25 3100 ---- ---- ---- ---- 715.75 -36.00 751.75 3125 ---- ---- ---- ---- 740.25 -36.00 776.25 3150 ---- ---- ---- ---- 764.50 -36.25 800.75 3175 ---- ---- ---- ---- 789.00 -36.50 825.50 3200 ---- ---- ---- ---- 813.50 -36.50 850.00 3225 ---- ---- ---- ---- 838.00 -36.75 874.75 3250 ---- ---- ---- ---- 862.75 -36.50 899.25 3275 ---- ---- ---- ---- 887.25 -36.75 924.00 3300 ---- ---- ---- ---- 912.00 -36.75 948.75 3325 ---- ---- ---- ---- 936.75 -36.75 973.50 3350 ---- ---- ---- ---- 961.25 -37.00 998.25 3375 ---- ---- ---- ---- 986.00 -37.25 1023.25 3400 ---- ---- ---- ---- 1011.00 -37.00 1048.00 3425 ---- ---- ---- ---- 1035.75 -37.00 1072.75 3450 ---- ---- ---- ---- 1060.50 -37.25 1097.75 3475 ---- ---- ---- ---- 1085.25 -37.25 1122.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- ---- ---- ---- 235.20 ---- ---- 1500 ---- ---- ---- 181.90A 230.20 ---- ---- 1505 ---- ---- ---- 205.50A 225.20 ---- ---- 1510 ---- ---- ---- 200.60A 220.20 ---- ---- 1515 ---- ---- ---- 195.70A 215.20 ---- ---- 1520 ---- ---- ---- 190.70A 210.30 ---- ---- 1525 ---- ---- ---- 185.80A 205.30 ---- ---- 1530 ---- ---- ---- 181.00A 200.30 ---- ---- 1535 ---- ---- ---- 176.10A 195.40 ---- ---- 1540 ---- ---- ---- 171.20A 190.40 ---- ---- 1545 ---- ---- ---- 166.40A 185.50 ---- ---- 1550 ---- ---- ---- 133.20A 180.50 ---- ---- 1555 ---- ---- ---- 156.80A 175.60 ---- ---- 1560 ---- ---- ---- 152.00A 170.70 ---- ---- 1565 ---- ---- ---- 147.30A 165.80 ---- ---- 1570 ---- ---- ---- 142.60A 160.90 ---- ---- 1575 ---- ---- ---- 137.90A 156.10 ---- ---- 1580 ---- ---- ---- 133.30A 151.20 ---- ---- 1585 ---- ---- ---- 100.50A 146.40 ---- ---- 1590 ---- ---- ---- 96.00A 141.60 ---- ---- 1595 ---- ---- ---- 91.60A 136.80 ---- ---- 1600 ---- ---- ---- 87.20A 132.10 ---- ---- 1605 ---- ---- ---- 82.90A 127.30 ---- ---- 1610 ---- ---- ---- 78.60A 122.60 ---- ---- 1615 ---- ---- ---- 74.50A 117.90 ---- ---- 1620 ---- ---- ---- 70.40A 113.20 ---- ---- 1625 ---- ---- ---- 66.40A 108.60 ---- ---- 1630 ---- ---- ---- 62.50A 104.00 ---- ---- 1635 ---- ---- ---- 58.70A 99.50 ---- ---- 1640 ---- ---- ---- 55.00A 95.00 ---- ---- 1645 ---- ---- ---- 51.40A 90.60 ---- ---- 1650 ---- ---- ---- 48.00A 86.20 ---- ---- 1655 ---- ---- ---- 44.60A 82.00 ---- ---- 1660 ---- ---- ---- 41.40A 77.80 ---- ---- 1665 ---- ---- ---- 38.40A 73.70 ---- ---- 1670 ---- ---- ---- 35.50A 69.60 ---- ---- 1675 ---- ---- ---- 32.70A 65.70 ---- ---- 1680 ---- ---- ---- 30.10A 61.90 ---- ---- 1685 ---- ---- ---- 27.70A 58.10 ---- ---- 1690 ---- ---- ---- 25.40A 54.50 ---- ---- 1695 ---- ---- ---- 23.30A 51.00 ---- ---- 1700 ---- ---- ---- 21.30A 47.70 ---- ---- 1705 ---- ---- ---- 19.50A 44.40 ---- ---- 1710 ---- ---- ---- 17.80A 41.40 ---- ---- 1715 ---- ---- ---- 16.20A 38.40 ---- ---- 1720 ---- ---- ---- 14.70A 35.60 ---- ---- 1725 ---- ---- ---- 13.40A 32.90 ---- ---- 1730 ---- ---- ---- 12.20A 30.40 ---- ---- 1735 ---- ---- ---- 11.00A 28.00 ---- ---- 1740 ---- ---- ---- 10.00A 25.80 ---- ---- 1745 25.00 26.00B 23.40 24.10B 23.70 ---- 2 ---- 1750 21.50 21.50 21.50 22.10B 21.80 ---- 3 ---- 1755 18.60 19.20 18.60 20.30B 19.90 ---- 6 ---- 1760 19.50 20.30B 18.70 17.20A 18.30 ---- 6 ---- 1765 16.70 16.70 16.70 17.90B 16.70 ---- 3 ---- 1770 ---- ---- ---- 5.60A 15.30 ---- ---- 1775 14.80 14.80 14.80 13.20A 14.00 ---- 5 ---- 1780 12.70 12.70 12.70 13.70B 12.80 ---- 5 ---- 1785 11.10 11.10 11.10 11.80B 11.70 ---- 5 ---- 1790 ---- ---- ---- 3.80A 10.70 ---- ---- 1795 ---- ---- ---- 3.50A 9.70 ---- ---- 1800 8.70 8.70 8.70 9.40B 8.90 ---- 5 ---- 1805 ---- ---- ---- 2.90A 8.10 ---- ---- 1810 ---- ---- ---- 2.70A 7.40 ---- ---- 1815 ---- ---- ---- 2.50A 6.70 ---- ---- 1820 ---- ---- ---- 2.30A 6.20 ---- ---- 1825 ---- ---- ---- 2.10A 5.60 ---- ---- 1830 ---- ---- ---- 1.90A 5.10 ---- ---- 1835 ---- ---- ---- 1.70A 4.70 ---- ---- 1840 ---- ---- ---- 1.60A 4.30 ---- ---- 1845 ---- ---- ---- 1.50A 3.90 ---- ---- 1850 ---- ---- ---- 1.40A 3.60 ---- ---- 1855 ---- ---- ---- 1.30A 3.30 ---- ---- 1860 ---- ---- ---- 1.20A 3.00 ---- ---- 1865 ---- ---- ---- 1.10A 2.80 ---- ---- 1870 ---- ---- ---- 1.10A 2.50 ---- ---- 1875 ---- ---- ---- 1.00A 2.30 ---- ---- 1880 ---- ---- ---- 1.00A 2.10 ---- ---- 1885 ---- ---- ---- .90A 2.00 ---- ---- 1890 ---- ---- ---- .90A 1.80 ---- ---- 1895 ---- ---- ---- .80A 1.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- .50A .40 ---- ---- 1500 ---- ---- ---- .50A .50 ---- ---- 1505 ---- ---- ---- .50A .50 ---- ---- 1510 ---- ---- ---- .50A .50 ---- ---- 1515 ---- ---- ---- .60A .50 ---- ---- 1520 ---- ---- ---- .60A .50 ---- ---- 1525 ---- ---- ---- .60A .60 ---- ---- 1530 ---- ---- ---- .70A .60 ---- ---- 1535 ---- ---- ---- .70A .60 ---- ---- 1540 ---- ---- ---- .80A .70 ---- ---- 1545 ---- ---- ---- .80A .70 ---- ---- 1550 ---- ---- ---- .90A .80 ---- ---- 1555 ---- ---- ---- 1.00A .90 ---- ---- 1560 ---- ---- ---- 1.00A 1.00 ---- ---- 1565 ---- ---- ---- 1.10A 1.10 ---- ---- 1570 ---- ---- ---- 1.20A 1.20 ---- ---- 1575 ---- ---- ---- 1.40A 1.30 ---- ---- 1580 ---- ---- ---- 1.50A 1.50 ---- ---- 1585 ---- ---- ---- 1.60A 1.70 ---- ---- 1590 ---- ---- ---- 1.80A 1.90 ---- ---- 1595 ---- ---- ---- 2.00A 2.10 ---- ---- 1600 ---- ---- ---- 2.20A 2.30 ---- ---- 1605 ---- ---- ---- 2.50A 2.60 ---- ---- 1610 ---- ---- ---- 2.70A 2.90 ---- ---- 1615 ---- ---- ---- 3.00A 3.20 ---- ---- 1620 ---- ---- ---- 3.30A 3.50 ---- ---- 1625 ---- ---- ---- 3.70A 3.80 ---- ---- 1630 ---- ---- ---- 4.00A 4.20 ---- ---- 1635 ---- ---- ---- 4.50A 4.70 ---- ---- 1640 ---- ---- ---- 4.90A 5.20 ---- ---- 1645 ---- ---- ---- 5.50A 5.80 ---- ---- 1650 ---- ---- ---- 6.00A 6.40 ---- ---- 1655 7.00 7.00 6.70A 7.60B 7.10 ---- 1 ---- 1660 ---- ---- ---- 7.40A 7.90 ---- ---- 1665 ---- ---- ---- 8.20A 8.80 ---- ---- 1670 ---- ---- ---- 9.00A 9.80 ---- ---- 1675 ---- ---- ---- 10.00A 10.80 ---- ---- 1680 ---- ---- ---- 11.00A 12.00 ---- ---- 1685 ---- ---- ---- 12.20A 13.20 ---- ---- 1690 ---- ---- ---- 13.50A 14.60 ---- ---- 1695 ---- ---- ---- 14.90A 16.10 ---- ---- 1700 ---- ---- ---- 16.50A 17.80 ---- ---- 1705 ---- ---- ---- 18.10A 19.50 ---- ---- 1710 ---- ---- ---- 19.90A 21.40 ---- ---- 1715 ---- ---- ---- 21.80A 23.40 ---- ---- 1720 ---- ---- ---- 23.90A 25.60 ---- ---- 1725 ---- ---- ---- 26.10A 27.90 ---- ---- 1730 ---- ---- ---- 28.50A 30.40 ---- ---- 1735 ---- ---- ---- 31.00A 33.00 ---- ---- 1740 ---- ---- ---- 33.60A 35.80 ---- ---- 1745 ---- ---- ---- 36.40A 38.70 ---- ---- 1750 43.30 43.30 43.30 43.90B 41.70 ---- 1 ---- 1755 ---- ---- ---- 42.40A 44.90 ---- ---- 1760 ---- ---- ---- 45.70A 48.20 ---- ---- 1765 ---- ---- ---- 49.00A 51.60 ---- ---- 1770 ---- ---- ---- 52.40A 55.20 ---- ---- 1775 ---- ---- ---- 56.00A 58.90 ---- ---- 1780 ---- ---- ---- 59.70A 62.70 ---- ---- 1785 ---- ---- ---- 63.50A 66.50 ---- ---- 1790 ---- ---- ---- 67.40A 70.50 ---- ---- 1795 ---- ---- ---- 71.30A 74.60 ---- ---- 1800 ---- ---- ---- 75.40A 78.70 ---- ---- 1805 ---- ---- ---- 79.50A 82.90 ---- ---- 1810 ---- ---- ---- 83.70A 87.20 ---- ---- 1815 ---- ---- ---- 88.00A 91.60 ---- ---- 1820 ---- ---- ---- 92.40A 96.00 ---- ---- 1825 ---- ---- ---- 96.80A 100.40 ---- ---- 1830 ---- ---- ---- 101.20A 104.90 ---- ---- 1835 ---- ---- ---- 105.70A 109.50 ---- ---- 1840 ---- ---- ---- 110.30A 114.10 ---- ---- 1845 ---- ---- ---- 114.90A 118.70 ---- ---- 1850 ---- ---- ---- 119.50A 123.30 ---- ---- 1855 ---- ---- ---- 190.40A 128.00 ---- ---- 1860 ---- ---- ---- 195.20A 132.70 ---- ---- 1865 ---- ---- ---- 200.20A 137.50 ---- ---- 1870 ---- ---- ---- 205.10A 142.30 ---- ---- 1875 ---- ---- ---- 210.00A 147.00 ---- ---- 1880 ---- ---- ---- 214.90A 151.80 ---- ---- 1885 ---- ---- ---- 219.90A 156.70 ---- ---- 1890 ---- ---- ---- 224.80A 161.50 ---- ---- 1895 ---- ---- ---- 229.80A 166.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 289.60B 243.70A 243.70A 286.00 +35.50 250.50 1435 ---- 284.60B 238.50A 238.50A 281.00 +35.50 245.50 1440 ---- 279.60B 233.60A 233.60A 276.00 +35.50 240.50 1445 ---- 274.60B 228.50A 228.50A 271.00 +35.50 235.50 1450 ---- 269.60B 223.40A 223.40A 266.00 +35.50 230.50 1455 ---- 264.60B 218.50A 218.50A 261.00 +35.50 225.50 1460 ---- 259.70B 213.50A 213.50A 256.00 +35.50 220.50 1465 ---- 254.50B 208.50A 208.50A 251.00 +35.50 215.50 1470 ---- 249.70B 203.50A 203.50A 246.00 +35.50 210.50 1475 ---- 244.70B 198.50A 198.50A 241.00 +35.50 205.50 1480 ---- 239.60B 193.50A 193.50A 236.00 +35.50 200.50 1485 ---- 234.60B 188.50A 188.50A 231.00 +35.50 195.50 1490 ---- 229.60B 183.50A 183.50A 226.00 +35.50 190.50 1495 ---- 224.70B 178.50A 178.50A 221.00 +35.50 185.50 1500 ---- 219.70B 173.50A 173.50A 216.00 +35.50 180.50 1505 ---- 214.60B 168.50A 168.50A 211.00 +35.50 175.50 1510 ---- 209.60B 163.50A 163.50A 206.00 +35.50 170.50 1515 ---- 204.60B 158.50A 158.50A 201.00 +35.50 165.50 1520 ---- 199.60B 153.50A 153.50A 196.00 +35.50 160.50 1525 ---- 194.60B 148.50A 148.50A 191.00 +35.50 155.50 1530 ---- 189.60B 143.50A 143.50A 186.00 +35.50 150.50 1535 ---- 184.60B 138.50A 138.50A 181.00 +35.50 145.50 1540 ---- 179.60B 133.50A 133.50A 176.00 +35.40 140.60 1545 ---- 174.60B 128.70A 128.70A 171.00 +35.40 135.60 1550 ---- 169.70B 117.40A 117.40A 166.00 +35.40 130.60 1555 ---- 164.60B 118.50A 118.50A 161.10 +35.50 125.60 1560 ---- 159.60B 113.50A 113.50A 156.10 +35.50 120.60 1565 ---- 154.60B 108.50A 108.50A 151.10 +35.50 115.60 1570 ---- 149.60B 103.60A 103.60A 146.10 +35.50 110.60 1575 ---- 144.60B 98.50A 98.50A 141.10 +35.50 105.60 1580 ---- 139.60B 93.60A 93.60A 136.10 +35.40 100.70 1585 ---- 134.60B 88.50A 88.50A 131.10 +35.40 95.70 1590 ---- 129.60B 83.90A 83.90A 126.10 +35.30 90.80 1595 ---- 124.70B 78.70A 78.70A 121.10 +35.20 85.90 1600 ---- 120.20B 68.30A 68.30A 116.10 +35.10 81.00 1605 ---- 114.90B 63.60A 63.60A 111.10 +34.90 76.20 1 1610 ---- 109.80B 58.90A 58.90A 106.20 +34.80 71.40 1615 ---- 104.80B 54.30A 54.30A 101.20 +34.60 66.60 1620 ---- 99.90B 49.80A 49.80A 96.30 +34.30 62.00 2 1625 ---- 94.90B 45.40A 45.40A 91.40 +34.10 57.30 11 1630 ---- 90.00B 41.10A 41.10A 86.50 +33.70 52.80 13 1635 ---- 85.20B 37.00A 37.00A 81.60 +33.20 48.40 1640 ---- 80.20B 33.00A 33.00A 76.70 +32.70 44.00 3 1645 33.90 75.40B 29.20A 75.40B 71.90 +32.10 1 39.80 30 30 1650 ---- 71.00B 25.70A 25.70A 67.10 +31.30 35.80 1 25 1655 ---- 66.20B 22.40A 22.40A 62.30 +30.40 31.90 7 1660 ---- 61.50B 19.30A 19.30A 57.70 +29.40 28.30 2 3 1665 ---- 56.80B 16.50A 16.50A 53.10 +28.30 1 24.80 10 1670 ---- 52.30B 13.90A 13.90A 48.60 +27.00 21.60 13 1675 ---- 47.80B 11.70A 11.70A 44.20 +25.60 1 18.60 1 10 1680 12.30 43.50B 9.80A 11.80A 39.90 +24.00 2 15.90 43 1685 ---- 39.30B 8.10A 8.10A 35.80 +22.30 13.50 2 1690 14.50 35.30B 6.70A 35.30B 31.90 +20.60 7 11.30 20 22 1695 14.10 31.40B 5.40A 31.40B 28.30 +18.90 11 9.40 12 1700 7.00 27.80B 4.40A 27.80B 24.80 +17.00 113 7.80 52 62 1705 ---- 24.50B 3.60A 3.60A 21.60 +15.20 6.40 21 17 1710 19.10 21.40B 2.90A 21.40B 18.70 +13.50 1 5.20 3 1715 15.10 18.60B 2.40A 14.40A 16.10 +11.90 15 4.20 4 1720 2.70 16.10B 2.00A 16.10B 13.70 +10.30 40 3.40 17 13 1725 12.60 13.80B 1.60A 13.80B 11.60 +8.90 7 2.70 4 6 1730 5.00 11.70B 1.30A 11.70B 9.80 +7.60 7 2.20 1 6 1735 3.90 10.00B 1.10A 9.90B 8.20 +6.40 3 1.80 1 1 1740 1.10 8.40B .90A 8.40B 6.90 +5.50 11 1.40 8 10 1745 ---- 7.10B .80A .80A 5.70 +4.60 1.10 2 2 1750 ---- 6.00B .70A .70A 4.70 +3.80 3 .90 1755 1.80 5.00B .60A 5.00B 3.90 +3.20 11 .70 12 1760 ---- 4.20B ---- 4.20B 3.20 +2.70 .50 8 7 1765 ---- 3.50B ---- 3.50B 2.60 +2.20 1 .40 10 14 1770 ---- 2.90B ---- 2.90B 2.20 +1.90 2 .30 5 5 1775 2.30 2.40B 1.80 2.00B 1.80 +1.50 13 .30 3 1780 ---- 1.90B ---- 1.90B 1.40 +1.20 .20 100 104 1785 ---- 1.60B ---- 1.60B 1.20 +1.00 .20 2 1790 ---- 1.30B ---- 1.30B 1.00 +.90 .10 10 10 1795 ---- 1.10B ---- 1.10B .80 +.70 .10 1800 ---- .90B ---- .90B .60 +.50 .10 1805 ---- .70B ---- .70B .50 +.40 .10 1810 ---- .60B ---- .60B .40 +.30 .10 1815 ---- .50B ---- .50B .30 +.20 .10 1820 ---- .40B ---- .40B .30 +.20 .10 1825 ---- .40B ---- .40B .20 +.10 .10 1830 .20 .30B .20 .20 .20 +.10 10 .10 1835 ---- .30B ---- .30B .10 UNCH .10 1840 ---- .20B ---- .20B .10 UNCH .10 4 1845 .20 .20 .20 .20 .10 UNCH 80 .10 1850 .20 .20 .20 .20 .10 UNCH 20 .10 1855 ---- .20B ---- .20B .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 294 493 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1 2 1545 ---- ---- ---- ---- .10 UNCH .10 4 1550 ---- ---- ---- ---- .10 UNCH .10 3 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 4 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 -.10 .20 450 1580 ---- ---- ---- ---- .10 -.10 .20 110 117 1585 ---- ---- .10A .10A .10 -.20 .30 100 101 1590 ---- .40B .10A .40B .10 -.20 .30 1595 .20 .60B .20 .20 .10 -.30 102 .40 23 260 1600 .20 .70B .20 .20 .20 -.40 2 .60 2 9 1605 ---- 1.00B .20A 1.00B .20 -.50 .70 7 8 1610 .20 1.30B .20 .20 .20 -.70 10 .90 2 12 1615 ---- 1.60B .20A 1.60B .30 -.90 1.20 182 1620 1.70 2.10B .20 .20 .30 -1.20 202 1.50 14 1625 ---- 2.70B .40A 2.70B .40 -1.50 1.90 3 6 1630 .40 3.40B .40 .40 .50 -1.80 2 2.30 1 14 1635 ---- 4.30B .60A 4.30B .60 -2.30 2.90 1640 ---- 5.30B .70A 5.30B .70 -2.90 3.60 9 1645 5.10 6.50B .80A 5.30B .90 -3.50 1 4.40 40 47 1650 .90 7.90B .90 1.10B 1.10 -4.20 3 5.30 1 4 1655 ---- 9.60B 1.30A 9.60B 1.40 -5.10 6.50 2 3 1660 ---- 11.50B 1.50A 11.50B 1.70 -6.10 7.80 3 1665 ---- 13.80B 1.90A 13.80B 2.10 -7.20 9.30 2 1670 3.50 16.20B 2.30A 2.30A 2.60 -8.50 2 11.10 1 2 1675 13.90 19.00B 2.80A 2.80A 3.20 -9.90 5 13.10 1 1680 ---- 22.10B 3.40A 22.10B 3.90 -11.50 15.40 3 3 1685 17.60 25.40B 4.20A 4.20A 4.80 -13.20 7 18.00 1690 ---- 28.90B 5.20A 28.90B 5.90 -14.90 20.80 1 1695 ---- 32.70B 6.30A 32.70B 7.30 -16.60 23.90 1700 8.00 36.70B 7.70A 7.70A 8.80 -18.50 6 27.30 1 1705 14.00 40.90B 9.30A 9.30A 10.60 -20.30 7 30.90 1710 15.80 45.20B 11.20A 11.20A 12.70 -22.00 23 34.70 1715 14.90 49.70B 13.30A 16.90B 15.10 -23.60 11 38.70 1720 17.40 54.30B 15.70A 19.70B 17.70 -25.20 10 42.90 1725 ---- 58.90B 18.40A 58.90B 20.60 -26.60 47.20 1730 ---- 63.70B 21.30A 63.70B 23.80 -27.90 51.70 1735 ---- 68.50B 24.50A 68.50B 27.20 -29.00 56.20 1740 ---- 71.50B 28.00A 71.50B 30.90 -30.00 60.90 1745 ---- 72.30B 31.60A 72.20B 34.70 -30.90 65.60 1750 39.60 83.10B 35.50A 41.80B 38.70 -31.60 1 70.30 1755 ---- 82.00B 39.50A 82.00B 42.90 -32.30 75.20 1760 ---- 87.00B 43.70A 87.00B 47.20 -32.80 80.00 1765 ---- 91.70B 48.10A 91.70B 51.60 -33.30 84.90 1770 ---- 96.70B 52.50A 96.70B 56.10 -33.70 89.80 1775 ---- 101.80B 57.00A 101.70B 60.70 -34.00 94.70 1780 ---- 106.80B 61.60A 106.70B 65.40 -34.30 99.70 1785 ---- 111.80B 66.30A 111.80B 70.10 -34.50 104.60 1790 ---- 116.60B 71.10A 116.60B 74.90 -34.70 109.60 1795 ---- 121.50B 75.90A 121.50B 79.70 -34.90 114.60 1800 ---- 132.70B 80.70A 132.70B 84.60 -35.00 119.60 1805 ---- 131.40B 86.00A 131.40B 89.50 -35.10 124.60 1810 ---- 136.40B 90.90A 136.40B 94.40 -35.20 129.60 1815 ---- 141.60B 95.70A 141.60B 99.30 -35.30 134.60 1820 ---- 146.60B 100.70A 146.60B 104.20 -35.40 139.60 1825 ---- 151.60B 105.70A 151.60B 109.20 -35.30 144.50 1830 ---- 156.60B 110.50A 156.60B 114.10 -35.40 149.50 1835 ---- 161.60B 115.60A 161.60B 119.10 -35.40 154.50 1840 ---- 166.60B 120.60A 166.50B 124.10 -35.40 159.50 1845 ---- 171.60B 125.60A 171.50B 129.10 -35.40 164.50 1850 ---- 176.50B 130.00A 176.50B 134.10 -35.40 169.50 1855 ---- 181.40B 135.60A 181.40B 139.10 -35.40 174.50 1860 ---- 186.40B 140.50A 186.40B 144.10 -35.40 179.50 1865 ---- 191.50B 145.60A 191.50B 149.10 -35.40 184.50 1870 ---- 196.40B 150.50A 196.40B 154.10 -35.40 189.50 1875 ---- 201.40B 155.50A 201.40B 159.10 -35.40 194.50 1880 ---- ---- ---- 160.50A 164.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 394 296 1271 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1430 ---- 289.60B 243.60A 243.60A 286.10 +35.50 250.60 1435 ---- 284.60B 238.70A 238.70A 281.10 +35.50 245.60 1440 ---- 279.60B 233.50A 233.50A 276.10 +35.50 240.60 1445 ---- 274.60B 228.60A 228.60A 271.10 +35.50 235.60 1450 ---- 269.60B 223.50A 223.50A 266.10 +35.50 230.60 1455 ---- 264.60B 218.50A 218.50A 261.10 +35.50 225.60 1460 ---- 259.60B 213.60A 213.60A 256.10 +35.50 220.60 1465 ---- 254.60B 208.60A 208.60A 251.10 +35.50 215.60 1470 ---- 249.60B 203.40A 203.40A 246.10 +35.50 210.60 1475 ---- 244.60B 198.60A 198.60A 241.10 +35.50 205.60 1480 ---- 239.60B 193.50A 193.50A 236.10 +35.50 200.60 1485 ---- 234.60B 188.60A 188.60A 231.10 +35.50 195.60 1490 ---- 229.60B 183.50A 183.50A 226.10 +35.50 190.60 1495 ---- 224.60B 178.70A 178.70A 221.10 +35.50 185.60 1500 ---- 219.60B 173.40A 173.40A 216.10 +35.50 180.60 1505 ---- 214.60B 168.40A 168.40A 211.10 +35.50 175.60 1510 ---- 209.60B 163.70A 163.70A 206.10 +35.50 170.60 1515 ---- 204.60B 158.70A 158.70A 201.10 +35.50 165.60 1520 ---- 199.60B 153.70A 153.70A 196.10 +35.50 160.60 1525 ---- 194.60B 148.50A 148.50A 191.10 +35.50 155.60 1530 ---- 189.60B 143.60A 143.60A 186.10 +35.50 150.60 1535 ---- 184.60B 138.50A 138.50A 181.10 +35.50 145.60 1540 ---- 179.60B 133.50A 133.50A 176.10 +35.50 140.60 1545 ---- 174.60B 128.50A 128.50A 171.10 +35.50 135.60 1550 ---- 169.60B 123.50A 123.50A 166.10 +35.50 130.60 1 1555 ---- 164.60B 118.50A 118.50A 161.10 +35.50 125.60 1560 ---- 159.60B 113.50A 113.50A 156.10 +35.50 120.60 1565 ---- 154.50B 108.50A 108.50A 151.10 +35.50 115.60 1570 ---- 149.60B 103.50A 103.50A 146.10 +35.50 110.60 1575 ---- 144.70B 98.50A 98.50A 141.10 +35.50 105.60 1580 ---- 139.60B 93.50A 93.50A 136.10 +35.50 100.60 1585 ---- 134.60B 88.50A 88.50A 131.10 +35.50 95.60 1590 ---- 129.60B 83.50A 83.50A 126.10 +35.50 90.60 1595 ---- 124.70B 78.50A 78.50A 121.10 +35.50 85.60 1600 ---- 119.70B 67.40A 67.40A 116.10 +35.50 80.60 1605 ---- 114.70B 68.30A 68.30A 111.10 +35.50 75.60 1610 ---- 109.60B 63.40A 63.40A 106.10 +35.50 70.60 1615 ---- 104.70B 58.40A 58.40A 101.10 +35.50 65.60 1620 ---- 99.70B 53.40A 53.40A 96.10 +35.40 60.70 6 1625 ---- 94.60B 48.70A 48.70A 91.10 +35.40 55.70 1630 ---- 89.60B 38.00A 38.00A 86.10 +35.30 1 50.80 2 1635 ---- 84.60B 33.30A 33.30A 81.10 +35.10 1 46.00 2 1640 ---- 79.60B 28.70A 28.70A 76.10 +34.90 2 41.20 6 1645 ---- 74.60B 24.40A 24.40A 71.10 +34.60 36.50 1650 ---- 70.10B 20.20A 20.20A 66.10 +34.20 31.90 13 1655 ---- 64.60B 16.40A 16.40A 61.10 +33.60 27.50 20 1660 ---- 59.80B 12.90A 12.90A 56.10 +32.90 23.20 34 1665 ---- 54.90B 9.90A 9.90A 51.20 +32.00 19.20 8 1670 10.60 49.80B 7.40A 49.80B 46.30 +30.70 21 15.60 41 1675 7.70 45.00B 5.30A 38.00A 41.40 +29.10 89 12.30 22 67 1680 7.90 40.00B 3.80A 39.90B 36.60 +27.20 27 9.40 12 35 1685 3.50 35.60B 2.60A 35.60B 31.80 +24.70 1 7.10 11 73 1690 4.20 30.90B 1.80A 3.20A 27.20 +22.00 6 5.20 93 123 1695 2.10 26.30B 1.30A 26.30B 22.80 +19.10 11 3.70 99 115 1700 2.00 22.00B .90A 22.00B 18.60 +16.00 49 2.60 436 411 1705 4.00 17.90B .70A 17.90B 14.70 +12.90 50 1.80 15 27 1710 .80 14.20B .50A 12.40B 11.30 +10.10 66 1.20 23 31 1715 1.70 11.00B .40A 7.80A 8.50 +7.70 212 .80 4 202 1720 .20 8.40B .20 6.70B 6.10 +5.60 235 .50 5 201 1725 .10 6.30 .10 4.20B 4.30 +4.00 158 .30 107 110 1730 .80 4.50B .80 4.50B 3.00 +2.80 177 .20 6 85 1735 1.20 3.20B 1.20 3.20B 2.10 +2.00 13 .10 3 24 1740 .90 2.30B .90 1.30 1.40 +1.30 27 .10 1 13 1745 1.10 1.60B 1.10 .90A 1.00 +.90 1 .10 23 1750 1.20 1.20 .60 .60 .60 +.50 4 .10 1 113 1755 ---- .80B ---- .80B .40 +.30 .10 14 1760 ---- .50B ---- .50B .30 +.20 .10 4 1765 .20 .40B .20 .20 .20 +.10 4 .10 1770 ---- .30B ---- .30B .10 UNCH .10 6 1775 ---- .20B ---- .20B .10 UNCH 1 .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 1156 838 1924 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .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 .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 109 1550 ---- ---- ---- ---- .10 UNCH 10 .10 37 1555 ---- ---- ---- ---- .10 UNCH .10 333 1560 ---- ---- ---- ---- .10 UNCH .10 18 1565 ---- ---- ---- ---- .10 UNCH .10 6 1570 ---- ---- ---- ---- .10 UNCH .10 7 1575 ---- ---- ---- ---- .10 UNCH .10 7 1580 ---- ---- ---- ---- .10 UNCH .10 13 1585 ---- ---- ---- ---- .10 UNCH .10 8 1590 .10 .10 .10 .10 .10 UNCH 1 .10 1 11 1595 ---- ---- ---- ---- .10 UNCH .10 8 1600 ---- ---- ---- ---- .10 UNCH .10 1 37 1605 ---- ---- ---- ---- .10 UNCH 1 .10 108 1610 ---- ---- ---- ---- .10 UNCH .10 2 203 1615 ---- ---- ---- ---- .10 UNCH .10 16 1620 ---- ---- .10A .10A .10 -.10 4 .20 4 266 1625 .20 .20 .10A .10A .10 -.10 2 .20 2 97 1630 .20 .40B .10 .10 .10 -.20 5 .30 6 20 1635 .40 .60B .10A .60B .10 -.40 1 .50 2 21 1640 1.00 1.10B .10A 1.10B .10 -.60 4 .70 11 31 1645 1.10 1.60B .10A .10A .10 -.90 12 1.00 20 25 1650 2.00 2.50B .10 .10 .10 -1.30 18 1.40 15 35 1655 3.10 3.70B .20 .20 .10 -1.90 25 2.00 17 27 1660 2.20 5.20B .10 .10 .10 -2.60 27 2.70 9 32 1665 4.30 7.20B .20 .20 .20 -3.50 54 3.70 14 14 1670 9.10 9.60B .30 .30 .30 -4.80 29 5.10 7 32 1675 8.20 12.60B .30 .30 .40 -6.40 159 6.80 37 88 1680 1.60 16.00B .50A .50A .60 -8.30 23 8.90 18 12 1685 3.80 19.90B .70A .70A .80 -10.80 19 11.60 1 5 1690 2.30 24.10B .90 1.10B 1.20 -13.50 35 14.70 2 7 1695 3.50 28.60B 1.30 1.70 1.80 -16.40 37 18.20 1700 9.10 33.30B 1.90A 1.90A 2.60 -19.50 407 22.10 2 2 1705 11.70 38.10B 2.80A 3.80B 3.70 -22.60 38 26.30 1710 10.20 39.70B 4.10A 5.60B 5.30 -25.40 17 30.70 1715 8.10 41.70B 5.80A 7.40 7.50 -27.80 21 35.30 1720 10.30 46.60B 8.10A 12.20B 10.10 -29.90 10 40.00 1725 ---- 51.90B 10.80A 51.90B 13.30 -31.50 44.80 1730 ---- 56.60B 14.10A 56.50B 17.00 -32.70 49.70 1735 ---- 61.60B 17.80A 61.60B 21.10 -33.50 54.60 1740 ---- 66.60B 21.90A 66.60B 25.40 -34.20 59.60 5 1745 ---- 71.60B 26.30A 71.60B 30.00 -34.60 64.60 1750 ---- 82.70B 30.90A 82.70B 34.60 -35.00 69.60 1755 ---- 81.40B 35.60A 81.40B 39.40 -35.20 74.60 1760 ---- 86.40B 40.40A 86.40B 44.30 -35.30 79.60 1765 ---- 91.50B 45.70A 91.50B 49.20 -35.40 84.60 1770 ---- 96.60B 50.60A 96.60B 54.10 -35.50 89.60 1775 ---- 101.60B 55.40A 101.60B 59.10 -35.50 94.60 1780 ---- 106.40B 60.50A 106.40B 64.10 -35.50 99.60 1785 ---- 111.60B 65.40A 111.60B 69.10 -35.50 104.60 1790 ---- 116.40B 70.30A 116.40B 74.10 -35.50 109.60 1795 ---- 121.60B 75.50A 121.60B 79.10 -35.50 114.60 1800 ---- 126.50B 79.90A 126.50B 84.10 -35.50 119.60 1805 ---- 131.40B 85.50A 131.40B 89.10 -35.50 124.60 1810 ---- 136.40B 90.50A 136.40B 94.10 -35.50 129.60 1815 ---- 141.40B 95.50A 141.40B 99.10 -35.50 134.60 1820 ---- 146.60B 100.50A 146.60B 104.10 -35.50 139.60 1825 ---- 151.40B 105.50A 151.40B 109.10 -35.50 144.60 1830 ---- 156.70B 110.50A 156.70B 114.10 -35.50 149.60 1835 ---- 161.60B 115.50A 161.60B 119.10 -35.50 154.60 1840 ---- 166.70B 120.50A 166.70B 124.10 -35.50 159.60 1845 ---- 171.60B 125.50A 171.60B 129.10 -35.50 164.60 1850 ---- 176.60B 130.40A 176.60B 134.10 -35.50 169.60 1855 ---- 181.60B 135.50A 181.60B 139.10 -35.50 174.60 1860 ---- 186.60B 140.50A 186.60B 144.10 -35.50 179.60 1865 ---- 191.40B 145.40A 191.30B 149.10 -35.50 184.60 1870 ---- 196.60B 150.40A 196.60B 154.10 -35.50 189.60 1875 ---- 201.40B 155.40A 201.40B 159.10 -35.50 194.60 1880 ---- 206.60B 160.40A 206.60B 164.10 -35.50 199.60 1885 ---- 211.40B 165.40A 211.40B 169.10 -35.50 204.60 1890 ---- 216.40B 170.40A 216.40B 174.10 -35.50 209.60 1895 ---- 221.40B 175.40A 221.40B 179.10 -35.50 214.60 1900 ---- 226.60B 180.40A 226.60B 184.10 -35.50 219.60 1905 ---- 231.40B 185.40A 231.40B 189.10 -35.50 224.60 1910 ---- 236.30B 190.40A 236.30B 194.10 -35.50 229.60 1915 ---- 241.30B 195.40A 241.30B 199.10 -35.50 234.60 1920 ---- 246.40B 200.40A 246.40B 204.10 -35.50 239.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 959 171 1775 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 289.50B 243.60A 243.60A 286.00 +35.50 250.50 1435 ---- 284.50B 238.60A 238.60A 281.00 +35.50 245.50 1440 ---- 279.50B 233.70A 233.70A 276.00 +35.50 240.50 1445 ---- 274.60B 228.70A 228.70A 271.00 +35.50 235.50 1450 ---- 270.00B 217.40A 217.40A 266.00 +35.50 230.50 1455 ---- 264.60B 218.40A 218.40A 261.00 +35.50 225.50 1460 ---- 259.60B 213.70A 213.70A 256.00 +35.50 220.50 1465 ---- 254.60B 208.70A 208.70A 251.00 +35.50 215.50 1470 ---- 249.60B 203.70A 203.70A 246.00 +35.50 210.50 1475 ---- 244.60B 198.40A 198.40A 241.00 +35.50 205.50 1480 ---- 239.60B 193.40A 193.40A 236.00 +35.50 200.50 1485 ---- 234.60B 188.50A 188.50A 231.00 +35.50 195.50 1490 ---- 229.60B 183.60A 183.60A 226.00 +35.50 190.50 1495 ---- 224.60B 178.50A 178.50A 221.00 +35.50 185.50 1500 ---- 220.10B 167.50A 167.50A 216.00 +35.50 180.50 1505 ---- 214.60B 168.60A 168.60A 211.00 +35.50 175.50 1510 ---- 209.60B 163.80A 163.80A 206.00 +35.40 170.60 1515 ---- 204.60B 158.80A 158.80A 201.00 +35.40 165.60 1520 ---- 199.60B 153.40A 153.40A 196.00 +35.40 160.60 1525 ---- 194.60B 148.60A 148.60A 191.00 +35.40 155.60 1530 ---- 189.60B 143.80A 143.80A 186.00 +35.30 150.70 1535 ---- 184.60B 138.50A 138.50A 181.00 +35.30 145.70 1540 ---- 179.60B 133.70A 133.70A 176.00 +35.20 140.80 1545 ---- 174.70B 128.80A 128.80A 171.00 +35.20 135.80 1550 ---- 170.20B 118.00A 118.00A 166.10 +35.20 130.90 1555 ---- 164.70B 118.90A 118.90A 161.10 +35.10 126.00 1560 ---- 159.80B 114.00A 114.00A 156.10 +35.00 121.10 1565 ---- 154.80B 109.20A 109.20A 151.20 +35.00 116.20 1570 ---- 149.80B 104.30A 104.30A 146.20 +34.90 111.30 1575 ---- 144.90B 93.70A 93.70A 141.20 +34.80 106.40 1580 ---- 139.90B 89.00A 89.00A 136.30 +34.70 101.60 1585 ---- 135.00B 84.30A 84.30A 131.40 +34.60 96.80 1590 ---- 130.10B 79.60A 79.60A 126.40 +34.30 92.10 1595 ---- 125.10B 75.00A 75.00A 121.50 +34.20 87.30 1600 ---- 120.60B 70.40A 70.40A 116.60 +33.90 82.70 1605 ---- 115.30B 66.00A 66.00A 111.80 +33.70 78.10 1610 ---- 110.40B 61.60A 61.60A 106.90 +33.40 73.50 1615 ---- 105.60B 57.30A 57.30A 102.10 +33.10 69.00 1620 ---- 101.10B 53.10A 53.10A 97.20 +32.60 64.60 1625 ---- 96.40B 49.00A 49.00A 92.50 +32.20 60.30 1 1630 ---- 91.60B 45.00A 45.00A 87.70 +31.70 56.00 1635 ---- 86.90B 41.20A 41.20A 83.00 +31.10 51.90 1640 ---- 82.30B 37.60A 37.60A 78.40 +30.50 47.90 1645 ---- 77.60B 34.10A 34.10A 73.80 +29.70 44.10 1650 ---- 73.10B 30.80A 30.80A 69.30 +28.90 40.40 1 1655 ---- 68.60B 27.70A 27.70A 64.80 +28.00 36.80 21 1660 ---- 64.20B 24.80A 24.80A 60.50 +27.10 33.40 5 1665 ---- 59.90B 22.10A 22.10A 56.20 +26.00 30.20 1 1670 ---- 55.60B 19.60A 19.60A 52.10 +24.90 27.20 6 6 1675 ---- 51.50B 17.30A 17.30A 48.10 +23.80 1 24.30 18 6 1680 ---- 47.60B 15.20A 15.20A 44.20 +22.50 21.70 2 1 1685 ---- 43.80B 13.30A 13.30A 40.50 +21.20 19.30 1690 24.50 40.10B 11.70A 40.10B 37.00 +20.00 2 17.00 2 2 1695 12.70 36.60B 10.20A 36.60B 33.60 +18.60 1 15.00 1 1 1700 10.40 33.30B 8.90A 8.90A 30.40 +17.30 1 13.10 1705 ---- 30.20B 7.70A 7.70A 27.40 +15.90 11.50 1710 ---- 27.30B 6.70A 6.70A 24.60 +14.60 10.00 1715 ---- 24.60B 5.80A 5.80A 22.00 +13.30 8.70 1720 ---- 22.10B 5.10A 5.10A 19.60 +12.10 7.50 1725 ---- 19.80B 4.40A 4.40A 17.50 +11.00 6.50 1730 14.40 17.70B 3.80A 13.70A 15.50 +9.90 5 5.60 40 41 1735 ---- 15.80B 3.30A 3.30A 13.70 +8.90 4.80 1740 ---- 14.00B 2.80A 2.80A 12.00 +7.80 4.20 1745 ---- 12.40B 2.50A 2.50A 10.60 +7.00 1 3.60 1 1750 ---- 11.00B 2.20A 2.20A 9.30 +6.20 3.10 1755 ---- 9.70B 1.90A 1.90A 8.20 +5.50 2.70 1760 7.00 8.60B 1.60A 8.60B 7.20 +4.90 14 2.30 1765 7.30 7.50B 1.40A 5.80A 6.30 +4.30 9 2.00 1770 ---- 6.60B 1.30A 1.30A 5.50 +3.80 1 1.70 5 1775 4.80 5.80B 1.10A 4.40A 4.80 +3.30 1 1.50 1780 1.00 5.10B 1.00 5.10B 4.20 +2.90 1 1.30 1785 ---- 4.50B .90A .90A 3.70 +2.60 1.10 1 1 1790 ---- 3.90B .80A .80A 3.20 +2.20 1.00 1795 ---- 3.40B .70A .70A 2.80 +1.90 .90 1800 .70 3.00B .70 3.00B 2.50 +1.70 10 .80 10 10 1805 ---- 2.60B .60A .60A 2.20 +1.50 .70 1810 ---- 2.30B ---- 2.30B 1.90 +1.30 .60 1815 ---- 2.00B ---- 2.00B 1.70 +1.20 .50 1820 ---- 1.80B ---- 1.80B 1.50 +1.10 .40 1825 ---- 1.60B ---- 1.60B 1.30 +.90 .40 1830 1.30 1.40B 1.30 1.20A 1.20 +.90 1 .30 3 1835 ---- 1.20B ---- 1.20B 1.10 +.80 .30 1840 ---- 1.10B ---- 1.10B .90 +.60 .30 2 1845 ---- 1.00B ---- 1.00B .80 +.60 .20 1850 ---- .90B ---- .90B .80 +.60 .20 1855 ---- .80B ---- .80B .70 +.50 .20 1860 ---- .70B ---- .70B .60 +.40 .20 1865 ---- .60B ---- .60B .60 +.50 .10 1870 ---- .60B ---- .60B .50 +.40 .10 1875 ---- .50B ---- .50B .50 +.40 .10 1880 ---- ---- ---- .30A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 80 108 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .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 2 1465 ---- ---- ---- ---- .10 UNCH .10 1470 .10 .10 .10 .10 .10 UNCH 3 .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- .20A .20A .10 -.20 1 .30 1 1530 ---- ---- .20A .20A .10 -.20 .30 1535 ---- ---- .20A .20A .10 -.20 .30 1540 ---- ---- .30A .30A .10 -.30 .40 1545 ---- ---- .30A .30A .10 -.30 .40 1550 ---- ---- .30A .30A .20 -.30 .50 2 2 1555 ---- ---- .30A .30A .20 -.40 .60 1560 ---- ---- .30A .30A .20 -.50 .70 1 1565 ---- ---- .40A .40A .30 -.50 .80 1570 ---- 1.00B .40A 1.00B .30 -.60 .90 1575 .50 1.20B .40A .50 .40 -.70 1 1.10 2 3 1580 ---- 1.40B .50A 1.40B .40 -.80 1.20 1585 ---- 1.70B .60A 1.70B .50 -.90 1.40 1590 ---- 2.00B .60A 2.00B .50 -1.20 1.70 1595 ---- 2.40B .70A 2.40B .60 -1.30 1.90 1600 ---- 2.80B .80A 2.80B .70 -1.60 2.30 1605 ---- 3.30B .90A 3.30B .90 -1.70 2.60 1610 ---- 3.90B 1.00A 3.90B 1.00 -2.10 3.10 1615 ---- 4.60B 1.20A 4.60B 1.20 -2.40 3.60 1620 ---- 5.40B 1.30A 5.40B 1.30 -2.90 4.20 1625 ---- 6.30B 1.50A 6.30B 1.60 -3.20 4.80 1630 ---- 7.30B 1.80A 7.30B 1.80 -3.80 5.60 1635 ---- 8.50B 2.00A 8.50B 2.10 -4.40 6.50 1640 ---- 9.80B 2.30A 9.80B 2.50 -5.00 1 7.50 3 1645 ---- 11.30B 2.60A 11.30B 2.90 -5.70 8.60 1650 ---- 13.00B 3.10A 13.00B 3.40 -6.50 9.90 3 1655 ---- 14.90B 3.60A 14.90B 3.90 -7.40 11.30 1 1660 ---- 17.00B 4.10A 17.00B 4.60 -8.30 12.90 1 1665 15.30 19.20B 4.70A 4.70A 5.30 -9.40 5 14.70 1 1670 ---- 21.80B 5.50A 21.80B 6.20 -10.50 16.70 2 2 1675 21.70 24.50B 6.40A 24.50B 7.10 -11.70 1 18.80 1 1680 20.30 27.40B 7.30A 7.30A 8.30 -12.90 2 21.20 1 1 1685 12.40 30.60B 8.50A 8.50A 9.60 -14.20 1 23.80 1 1 1690 ---- 33.90B 9.80A 33.90B 11.00 -15.50 26.50 1695 ---- 37.40B 11.30A 37.40B 12.60 -16.90 29.50 1700 ---- 41.10B 12.90A 41.10B 14.40 -18.20 32.60 1 1705 ---- 44.90B 14.80A 44.90B 16.40 -19.50 35.90 1710 ---- 48.90B 16.90A 48.90B 18.60 -20.90 39.50 1715 ---- 53.00B 19.10A 53.00B 21.00 -22.10 43.10 1720 ---- 57.20B 21.60A 57.20B 23.60 -23.40 47.00 1725 ---- 61.60B 24.20A 61.60B 26.40 -24.50 50.90 1730 ---- 66.00B 27.10A 66.00B 29.50 -25.60 55.10 1735 ---- 70.50B 30.10A 70.50B 32.60 -26.70 59.30 1740 ---- 75.10B 33.30A 75.10B 36.00 -27.60 63.60 1745 ---- 79.70B 36.70A 79.70B 39.60 -28.40 68.00 1750 ---- 84.40B 40.30A 84.40B 43.30 -29.20 72.50 1755 ---- 89.20B 44.00A 89.20B 47.10 -30.00 77.10 1760 ---- 94.00B 47.90A 94.00B 51.10 -30.60 81.70 1765 ---- 98.80B 51.80A 98.80B 55.20 -31.20 86.40 1770 ---- 101.90B 55.90A 101.90B 59.40 -31.70 91.10 1775 ---- 102.50B 60.20A 102.50B 63.70 -32.20 95.90 1780 ---- 107.40B 64.50A 107.40B 68.10 -32.60 100.70 1785 ---- 112.30B 68.90A 112.30B 72.60 -32.90 105.50 1790 ---- 117.20B 73.30A 117.20B 77.10 -33.30 110.40 1795 ---- 121.90B 77.90A 121.90B 81.70 -33.50 115.20 1800 ---- 133.00B 82.50A 133.00B 86.40 -33.70 120.10 1805 ---- 131.80B 87.20A 131.80B 91.10 -33.90 125.00 1810 ---- 136.90B 91.90A 136.90B 95.80 -34.20 130.00 1815 ---- 141.70B 96.60A 141.70B 100.60 -34.30 134.90 1820 ---- 146.80B 101.40A 146.80B 105.40 -34.40 139.80 1825 ---- 151.80B 106.20A 151.80B 110.20 -34.60 144.80 1830 ---- 156.60B 111.40A 156.60B 115.10 -34.60 149.70 1835 ---- 161.90B 116.40A 161.90B 119.90 -34.80 154.70 1840 ---- 166.70B 121.30A 166.70B 124.80 -34.80 159.60 1845 ---- 171.70B 126.20A 171.70B 129.70 -34.90 164.60 1850 ---- 182.70B 130.60A 182.70B 134.60 -35.00 169.60 1855 ---- 181.40B 136.00A 181.40B 139.60 -35.00 174.60 1860 ---- 186.40B 141.00A 186.40B 144.50 -35.00 179.50 1865 ---- 191.70B 145.90A 191.70B 149.40 -35.10 184.50 1870 ---- 196.50B 150.80A 196.50B 154.40 -35.10 189.50 1875 ---- 201.60B 155.80A 201.60B 159.30 -35.20 194.50 1880 ---- ---- ---- 160.80A 164.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 8 27 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 289.70B 243.50A 243.50A 286.00 +35.50 250.50 1435 ---- 284.60B 238.50A 238.50A 281.00 +35.50 245.50 1440 ---- 279.60B 233.50A 233.50A 276.00 +35.50 240.50 1445 ---- 274.60B 228.50A 228.50A 271.00 +35.50 235.50 1450 ---- 269.60B 223.50A 223.50A 266.00 +35.50 230.50 1455 ---- 264.70B 218.50A 218.50A 261.00 +35.50 225.50 1460 ---- 259.70B 213.50A 213.50A 256.00 +35.50 220.50 1465 ---- 254.60B 208.50A 208.50A 251.00 +35.50 215.50 1470 ---- 249.60B 203.50A 203.50A 246.00 +35.50 210.50 1475 ---- 244.60B 198.50A 198.50A 241.00 +35.50 205.50 1480 ---- 239.60B 193.50A 193.50A 236.00 +35.50 200.50 1485 ---- 234.70B 188.50A 188.50A 231.00 +35.50 195.50 1490 ---- 229.70B 183.50A 183.50A 226.00 +35.50 190.50 1495 ---- 224.60B 178.40A 178.40A 221.00 +35.50 185.50 1500 ---- 219.70B 167.40A 167.40A 216.00 +35.50 180.50 1505 ---- 214.70B 168.40A 168.40A 211.00 +35.50 175.50 1510 ---- 209.60B 163.50A 163.50A 206.00 +35.50 170.50 1515 ---- 204.70B 158.40A 158.40A 201.00 +35.50 165.50 1520 ---- 199.70B 153.70A 153.70A 196.00 +35.50 160.50 1525 ---- 194.60B 148.50A 148.50A 191.00 +35.50 155.50 1530 ---- 189.70B 143.50A 143.50A 186.00 +35.50 150.50 1535 ---- 184.60B 138.50A 138.50A 181.00 +35.50 145.50 1540 ---- 179.70B 133.70A 133.70A 176.00 +35.50 140.50 1545 ---- 174.60B 128.70A 128.70A 171.00 +35.40 135.60 1550 ---- 170.10B 117.60A 117.60A 166.00 +35.40 130.60 1555 ---- 164.60B 118.50A 118.50A 161.00 +35.40 125.60 1560 ---- 159.60B 113.50A 113.50A 156.00 +35.30 120.70 1565 ---- 154.60B 108.60A 108.60A 151.00 +35.30 115.70 1570 ---- 149.70B 103.70A 103.70A 146.00 +35.20 110.80 1575 ---- 144.60B 98.80A 98.80A 141.00 +35.10 105.90 1580 ---- 139.70B 94.00A 94.00A 136.10 +35.10 101.00 1585 ---- 134.80B 89.20A 89.20A 131.10 +35.00 96.10 1590 ---- 129.80B 78.50A 78.50A 126.10 +34.90 91.20 1595 ---- 124.80B 73.80A 73.80A 121.20 +34.80 86.40 1600 ---- 120.30B 69.10A 69.10A 116.20 +34.60 81.60 1605 ---- 114.90B 64.50A 64.50A 111.30 +34.50 76.80 1610 ---- 110.10B 59.90A 59.90A 106.40 +34.30 72.10 1615 ---- 105.10B 55.50A 55.50A 101.50 +34.00 67.50 1620 ---- 100.10B 51.10A 51.10A 96.60 +33.70 62.90 1625 ---- 95.20B 46.90A 46.90A 91.70 +33.30 58.40 1630 ---- 90.40B 42.80A 42.80A 86.90 +32.90 54.00 1635 ---- 85.60B 38.80A 38.80A 82.10 +32.40 49.70 1 1640 ---- 81.20B 35.00A 35.00A 77.30 +31.70 45.60 1645 ---- 76.40B 31.30A 31.30A 72.60 +31.00 41.60 8 1650 ---- 71.70B 27.90A 27.90A 67.90 +30.10 37.80 16 1655 ---- 67.00B 24.70A 24.70A 63.30 +29.20 34.10 6 1660 ---- 62.50B 21.70A 21.70A 58.70 +28.10 30.60 1 1665 ---- 58.00B 19.00A 19.00A 54.30 +27.00 27.30 9 1670 ---- 53.60B 16.50A 16.50A 50.00 +25.80 24.20 1 29 1675 ---- 49.30B 14.30A 14.30A 45.80 +24.50 21.30 1 1680 17.00 45.10B 12.20A 16.70A 41.70 +23.20 1 18.50 16 1685 25.50 41.10B 10.40A 41.10B 37.80 +21.80 2 16.00 1 9 1690 ---- 37.30B 8.90A 8.90A 34.10 +20.30 13.80 1 1695 8.90 33.60B 7.50A 33.60B 30.60 +18.80 18 11.80 19 1700 8.10 30.10B 6.30A 25.00A 27.40 +17.30 159 10.10 9 36 1705 ---- 26.90B 5.30A 5.30A 24.30 +15.70 8.60 1710 ---- 23.90B 4.50A 4.50A 21.40 +14.20 7.20 1 1715 ---- 21.30B 3.80A 3.80A 18.80 +12.70 6.10 11 1720 18.00 18.90B 3.20A 14.80A 16.40 +11.30 1 5.10 11 15 1725 3.40 16.60B 2.70A 3.30A 14.30 +10.00 1 4.30 6 1730 5.00 14.50B 2.30A 14.40B 12.30 +8.80 3 3.50 2 1735 10.00 12.60B 1.90A 9.60A 10.60 +7.70 39 2.90 4 7 1740 ---- 11.00B 1.60A 1.60A 9.10 +6.70 2.40 11 15 1745 ---- 9.50B 1.40A 1.40A 7.80 +5.80 2.00 1750 ---- 8.20B 1.20A 1.20A 6.70 +5.00 1.70 256 1755 5.80 7.00B 1.00A 5.10A 5.70 +4.30 1 1.40 6 1760 4.90 6.00B .90A 4.90 4.90 +3.80 24 1.10 3 1765 4.10 5.20B .80A 4.60B 4.20 +3.30 15 .90 38 1770 ---- 4.40B .70A .70A 3.50 +2.70 .80 6 1775 ---- 3.80B ---- 3.80B 3.00 +2.40 6 .60 5 1780 ---- 3.20B ---- 3.20B 2.60 +2.10 .50 3 4 1785 ---- 2.70B ---- 2.70B 2.20 +1.80 .40 5 5 1790 ---- 2.30B ---- 2.30B 1.90 +1.60 .30 1 1795 1.60 1.90B 1.60 1.60 1.60 +1.30 10 .30 29 1800 ---- 1.60B ---- 1.60B 1.40 +1.20 .20 3 1805 1.10 1.40B 1.10 1.40B 1.20 +1.00 2 .20 1810 ---- 1.20B ---- 1.20B 1.00 +.80 .20 11 1815 ---- 1.00B ---- 1.00B .90 +.80 .10 1820 ---- .90B ---- .90B .70 +.60 .10 1825 ---- .80B ---- .80B .60 +.50 .10 20 1830 ---- .70B ---- .70B .50 +.40 .10 30 1835 ---- .60B ---- .60B .50 +.40 .10 1840 ---- .50B ---- .50B .40 +.30 .10 1 1845 ---- .50B ---- .50B .40 +.30 .10 1850 ---- .40B ---- .40B .30 +.20 .10 6 1855 ---- .40B ---- .40B .30 +.20 .10 1 1860 ---- .30B ---- .30B .20 +.10 .10 1865 ---- .30B ---- .30B .20 +.10 .10 1870 ---- .30B ---- .30B .20 +.10 .10 1875 ---- .20B ---- .20B .20 +.10 .10 1880 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 45 634 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 21 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 21 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 36 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 -.10 .20 10 1555 ---- ---- ---- ---- .10 -.10 .20 2 1560 ---- ---- ---- ---- .10 -.10 .20 11 1565 ---- ---- .20A .20A .10 -.20 2 .30 10 12 1570 ---- ---- .20A .20A .10 -.30 .40 6 3 1575 ---- .50B .20A .50B .10 -.30 1 .40 4 254 1580 .70 .70 .20A .20A .10 -.40 1 .50 17 17 1585 ---- .80B .20A .80B .20 -.40 .60 11 7 1590 ---- .90B .30A .90B .20 -.60 6 .80 9 1595 .40 1.20B .30A .30A .20 -.80 2 1.00 2 1600 ---- 1.50B .30A 1.50B .30 -.90 2 1.20 13 1605 ---- 1.80B .40A 1.80B .40 -1.00 1.40 2 1610 2.40 2.40 .50A .50A .40 -1.30 1 1.70 4 1615 ---- 2.80B .50A 2.80B .50 -1.50 2.00 120 1620 ---- 3.40B .70A 3.40B .60 -1.90 2.50 20 23 1625 ---- 4.10B .80A 4.10B .80 -2.20 1 3.00 1 8 1630 .70 5.10B .70 .90B .90 -2.70 1 3.60 1 1 1635 ---- 6.00B 1.10A 6.00B 1.10 -3.20 4.30 16 1640 ---- 7.20B 1.30A 7.20B 1.30 -3.80 5.10 4 1645 ---- 8.60B 1.50A 8.60B 1.60 -4.50 6.10 12 1650 2.30 10.10B 1.80A 1.80A 1.90 -5.40 3 7.30 17 1655 9.50 11.90B 2.10A 2.10A 2.30 -6.30 20 8.60 1 1660 ---- 13.90B 2.60A 13.90B 2.80 -7.30 10.10 2 1665 12.80 16.20B 3.00A 13.60B 3.30 -8.50 2 11.80 1670 13.50 18.70B 3.60A 3.60A 4.00 -9.70 2 13.70 5 1675 16.30 21.40B 4.30A 5.10A 4.80 -11.00 30 15.80 24 1680 17.20 24.40B 5.10A 17.60B 5.70 -12.30 2 18.00 1685 20.40 27.60B 6.00A 6.90A 6.90 -13.60 3 20.50 1690 ---- 31.10B 7.10A 31.10B 8.20 -15.10 23.30 1695 18.20 34.70B 8.40A 10.70B 9.70 -16.60 22 26.30 1700 11.80 38.50B 10.00A 10.80A 11.40 -18.10 11 29.50 1705 ---- 42.50B 11.70A 42.50B 13.30 -19.70 33.00 1710 ---- 46.70B 13.70A 46.70B 15.40 -21.30 36.70 1715 ---- 51.00B 15.90A 51.00B 17.80 -22.80 40.60 1720 ---- 55.40B 18.40A 55.40B 20.40 -24.20 44.60 1725 ---- 59.90B 21.00A 59.90B 23.30 -25.40 48.70 1730 ---- 64.50B 23.90A 64.50B 26.30 -26.70 53.00 1735 ---- 69.20B 27.00A 69.20B 29.60 -27.80 57.40 1740 ---- 73.90B 30.30A 73.90B 33.10 -28.80 61.90 1745 ---- 78.70B 33.90A 78.70B 36.80 -29.70 66.50 1750 ---- 83.50B 37.60A 83.50B 40.70 -30.40 71.10 1755 ---- 84.60B 41.50A 84.60B 44.70 -31.10 75.80 1760 ---- 87.20B 45.50A 87.20B 48.90 -31.70 80.60 1765 ---- 92.40B 49.70A 92.40B 53.10 -32.30 85.40 1770 ---- 97.20B 54.00A 97.20B 57.50 -32.70 90.20 1775 ---- 102.00B 58.30A 102.00B 62.00 -33.10 95.10 1780 ---- 107.00B 62.80A 107.00B 66.50 -33.50 100.00 1785 ---- 111.90B 67.30A 111.90B 71.10 -33.80 104.90 1790 ---- 116.90B 72.00A 116.90B 75.80 -34.00 109.80 1795 ---- 122.00B 76.60A 122.00B 80.50 -34.20 114.70 1800 ---- 132.80B 81.40A 132.80B 85.30 -34.40 119.70 1805 ---- 131.80B 86.10A 131.70B 90.10 -34.50 124.60 1810 ---- 136.80B 91.00A 136.80B 94.90 -34.70 129.60 1815 ---- 141.60B 96.20A 141.60B 99.80 -34.80 134.60 1820 ---- 146.70B 101.10A 146.70B 104.70 -34.80 139.50 1825 ---- 151.60B 106.00A 151.60B 109.60 -34.90 144.50 1830 ---- 156.40B 110.90A 156.40B 114.50 -35.00 149.50 1835 ---- 161.50B 115.80A 161.40B 119.40 -35.10 154.50 1840 ---- 166.70B 120.80A 166.70B 124.30 -35.20 159.50 1845 ---- 171.60B 125.80A 171.60B 129.30 -35.20 164.50 1850 ---- 182.70B 130.30A 182.70B 134.20 -35.30 169.50 1855 ---- 181.60B 135.60A 181.60B 139.20 -35.30 174.50 1860 ---- 186.60B 140.50A 186.60B 144.20 -35.30 179.50 1865 ---- 191.60B 145.60A 191.60B 149.10 -35.40 184.50 1870 ---- 196.60B 150.60A 196.50B 154.10 -35.40 189.50 1875 ---- 201.60B 155.50A 201.50B 159.10 -35.40 194.50 1880 ---- ---- ---- 160.40A 164.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 70 663 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 288.60B 242.50A 242.50A 285.00 +35.50 249.50 1450 ---- 283.50B 237.40A 237.40A 280.00 +35.50 244.50 1455 ---- 278.50B 232.50A 232.50A 275.00 +35.50 239.50 1460 ---- 273.50B 227.50A 227.50A 270.00 +35.50 234.50 1465 ---- 268.60B 222.60A 222.60A 265.00 +35.50 229.50 1470 ---- 263.50B 217.40A 217.40A 260.00 +35.50 224.50 1475 ---- 258.50B 212.50A 212.50A 255.00 +35.50 219.50 1480 ---- 253.50B 207.40A 207.40A 250.00 +35.50 214.50 1485 ---- 248.50B 202.50A 202.50A 245.10 +35.60 209.50 1490 ---- 243.50B 197.50A 197.50A 240.10 +35.50 204.60 1495 ---- 238.50B 192.50A 192.50A 235.10 +35.50 199.60 1500 ---- 233.50B 181.60A 181.60A 230.10 +35.50 194.60 1505 ---- 228.50B 182.50A 182.50A 225.10 +35.50 189.60 1510 ---- 223.50B 177.50A 177.50A 220.10 +35.40 184.70 1515 ---- 218.50B 172.70A 172.70A 215.10 +35.40 179.70 1520 ---- 213.50B 167.50A 167.50A 210.20 +35.50 174.70 1525 ---- 208.60B 162.80A 162.80A 205.20 +35.40 169.80 1530 ---- 203.70B 157.80A 157.80A 200.20 +35.40 164.80 1535 ---- 198.60B 152.80A 152.80A 195.20 +35.30 159.90 1540 ---- 193.60B 148.00A 148.00A 190.30 +35.30 155.00 1545 ---- 188.80B 143.00A 143.00A 185.30 +35.20 150.10 1550 ---- 184.20B 132.30A 132.30A 180.30 +35.20 145.10 1555 ---- 178.80B 133.00A 133.00A 175.40 +35.20 140.20 1560 ---- 173.90B 128.30A 128.30A 170.40 +35.00 135.40 1565 ---- 169.00B 123.50A 123.50A 165.50 +35.00 130.50 1570 ---- 164.00B 118.60A 118.60A 160.50 +34.90 125.60 1575 ---- 159.00B 113.80A 113.80A 155.60 +34.80 120.80 1580 ---- 154.10B 109.10A 109.10A 150.60 +34.60 116.00 1585 ---- 149.20B 104.20A 104.20A 145.70 +34.50 111.20 1590 ---- 144.20B 99.50A 99.50A 140.80 +34.30 106.50 1595 ---- 139.30B 95.00A 95.00A 135.90 +34.20 101.70 1600 ---- 134.90B 84.90A 84.90A 131.00 +33.90 97.10 1605 ---- 129.70B 80.40A 80.40A 126.20 +33.70 92.50 1610 ---- 124.80B 76.00A 76.00A 121.40 +33.50 87.90 1615 ---- 119.90B 71.70A 71.70A 116.60 +33.20 83.40 1620 ---- 115.10B 67.40A 67.40A 111.80 +32.90 78.90 1625 ---- 110.40B 63.20A 63.20A 107.00 +32.40 74.60 1630 ---- 105.70B 59.10A 59.10A 102.30 +32.00 70.30 1635 ---- 101.00B 55.10A 55.10A 97.70 +31.60 66.10 1640 ---- 96.40B 51.30A 51.30A 93.00 +31.00 62.00 1645 ---- 92.10B 47.50A 47.50A 88.50 +30.60 57.90 1650 ---- 87.50B 43.90A 43.90A 83.90 +29.90 54.00 2 1655 ---- 83.00B 40.40A 40.40A 79.50 +29.30 50.20 1660 ---- 78.60B 37.10A 37.10A 75.10 +28.60 46.50 1665 71.00 74.20B 34.00A 69.90A 70.70 +27.70 2 43.00 1 1670 ---- 69.90B 31.00A 31.00A 66.50 +27.00 39.50 1675 ---- 65.70B 28.10A 28.10A 62.30 +26.00 36.30 1 1680 28.00 61.60B 25.50A 61.60B 58.30 +25.10 5 33.20 1 1685 26.60 57.60B 23.10A 57.60B 54.30 +24.00 6 30.30 1690 ---- 53.70B 20.80A 20.80A 50.50 +23.00 27.50 1695 ---- 49.90B 18.70A 18.70A 46.80 +21.90 24.90 4 1700 ---- 46.30B 16.80A 16.80A 43.30 +20.80 22.50 2 1705 ---- 42.90B 15.00A 15.00A 39.90 +19.60 39 20.30 1710 ---- 39.60B 13.40A 13.40A 36.70 +18.40 18.30 1715 ---- 36.50B 12.00A 12.00A 33.70 +17.30 16.40 20 1720 ---- 33.50B 10.60A 10.60A 30.80 +16.10 9 14.70 9 1725 25.30 30.80B 9.50A 30.80B 28.10 +15.00 4 13.10 1730 23.00 28.10B 8.40A 28.10B 25.60 +13.90 1 11.70 1735 ---- 25.70B 7.50A 7.50A 23.20 +12.80 78 10.40 5 1740 ---- 23.40B 6.70A 6.70A 21.00 +11.70 9.30 1745 14.90 21.30B 5.90A 21.30B 19.00 +10.80 1 8.20 1 1750 ---- 19.30B 5.30A 5.30A 17.10 +9.80 7.30 1755 ---- 17.50B 4.70A 4.70A 15.40 +8.90 6.50 1760 ---- 15.80B 4.20A 4.20A 13.80 +8.00 5.80 1765 ---- 14.20B 3.70A 3.70A 12.40 +7.30 5.10 1770 ---- 12.80B 3.30A 3.30A 11.10 +6.50 4.60 1775 ---- 11.50B 3.00A 3.00A 10.00 +5.90 4.10 1780 10.70 10.70 2.60A 8.40A 8.90 +5.30 1 3.60 1785 ---- 9.30B 2.40A 2.40A 8.00 +4.80 3.20 1 1790 8.40 8.40 2.10A 6.70A 7.10 +4.30 5 2.80 1795 2.10 7.50B 1.90A 7.50B 6.40 +3.90 3 2.50 5 18 1800 ---- 6.70B 1.70A 1.70A 5.70 +3.40 2.30 1 1805 ---- 6.00B 1.60A 1.60A 5.10 +3.10 2.00 1810 ---- 5.40B 1.40A 1.40A 4.60 +2.80 1.80 1815 ---- 4.80B 1.30A 1.30A 4.10 +2.50 1 1.60 1 1820 ---- 4.30B 1.20A 1.20A 3.70 +2.30 1.40 1825 ---- 3.80B 1.10A 1.10A 3.30 +2.00 1.30 1830 ---- 3.40B 1.00A 1.00A 3.00 +1.90 1.10 3 1835 ---- 3.20B .90A .90A 2.70 +1.70 1.00 1840 ---- 2.80B .80A .80A 2.40 +1.50 .90 2 1845 ---- 2.60B ---- 2.60B 2.20 +1.40 .80 3 1850 ---- 2.30B ---- 2.30B 2.00 +1.30 .70 6 1855 ---- 2.10B ---- 2.10B 1.80 +1.20 .60 1860 ---- 1.90B ---- 1.90B 1.60 +1.00 .60 1865 ---- 1.70B ---- 1.70B 1.50 +1.00 .50 1870 ---- 1.50B ---- 1.50B 1.40 +.90 .50 1875 ---- 1.40B ---- 1.40B 1.20 +.80 .40 1880 ---- 1.30B ---- 1.30B 1.10 +.70 .40 1885 ---- 1.20B ---- 1.20B 1.00 +.70 .30 1890 ---- 1.10B ---- 1.10B .90 +.60 .30 1895 ---- ---- ---- .50A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 5 81 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 +.10 .10 1455 ---- ---- ---- ---- .20 +.10 .10 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 6 1480 ---- ---- ---- ---- .20 UNCH .20 6 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .30 +.10 .20 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 12 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 1 1520 ---- ---- ---- ---- .40 UNCH .40 1525 ---- ---- .40A .40A .40 -.10 1 .50 1 1530 ---- ---- .40A .40A .40 -.10 .50 1535 ---- ---- .40A .40A .40 -.20 .60 1540 ---- ---- .50A .50A .50 -.20 .70 2 1545 ---- ---- .50A .50A .50 -.30 .80 5 1550 .30 .90B .30 .30 .50 -.30 1 .80 1 14 1555 ---- 1.00B .50A 1.00B .60 -.30 .90 2 1560 ---- 1.10B .60A 1.10B .60 -.40 1.00 1565 ---- 1.30B .60A 1.30B .70 -.50 1.20 1570 ---- 1.50B .70A 1.50B .70 -.60 1.30 1575 ---- 1.70B .70A 1.70B .80 -.70 1.50 1580 ---- 2.00B .80A 2.00B .80 -.90 1.70 1585 ---- 2.20B .90A 2.20B .90 -1.00 1.90 1590 ---- 2.60B 1.00A 2.60B 1.00 -1.10 2.10 1595 ---- 2.90B 1.10A 2.90B 1.10 -1.30 2.40 1600 ---- 3.40B 1.20A 3.40B 1.20 -1.50 2.70 11 1605 ---- 3.80B 1.30A 3.80B 1.40 -1.70 3.10 6 1610 ---- 4.40B 1.50A 4.40B 1.50 -2.00 3.50 1 4 1615 1.60 5.00B 1.60 1.80B 1.70 -2.30 2 4.00 7 1620 6.00 6.00 1.80A 1.80A 1.90 -2.70 1 4.60 1 1625 2.20 6.50B 2.10A 2.10A 2.20 -3.00 10 5.20 5 1630 ---- 7.50B 2.30A 7.50B 2.50 -3.40 5.90 1635 ---- 8.50B 2.60A 8.50B 2.80 -3.90 6.70 5 1640 ---- 9.60B 3.00A 9.60B 3.20 -4.40 7.60 3 1645 ---- 10.90B 3.30A 10.90B 3.60 -4.90 8.50 3 1650 4.20 12.30B 3.70A 4.20 4.10 -5.50 5 9.60 4 4 1655 ---- 13.80B 4.20A 13.80B 4.60 -6.20 10.80 2 1660 ---- 15.50B 4.70A 15.50B 5.20 -6.90 12.10 1665 6.00 17.30B 5.30A 6.00 5.80 -7.70 5 13.50 1670 6.80 19.30B 6.00A 6.80 6.60 -8.50 5 15.10 1675 ---- 21.40B 6.70A 21.40B 7.40 -9.40 4 16.80 4 5 1680 ---- 23.70B 7.60A 23.70B 8.30 -10.40 18.70 1685 19.80 26.20B 8.60A 8.60A 9.40 -11.40 1 20.80 10 10 1690 22.80 28.90B 9.60A 23.00B 10.60 -12.40 1 23.00 4 4 1695 ---- 31.80B 10.90A 31.80B 11.90 -13.50 25.40 1 1700 ---- 34.80B 12.20A 34.80B 13.40 -14.60 4 28.00 1705 ---- 38.00B 13.80A 38.00B 15.00 -15.80 30.80 1710 19.50 41.40B 15.40A 15.40A 16.80 -16.90 5 33.70 1715 20.70 45.00B 17.20A 17.20A 18.70 -18.10 13 36.80 1720 21.30 48.70B 19.20A 19.20A 20.80 -19.30 5 40.10 1725 25.80 52.60B 21.40A 25.90B 23.10 -20.40 3 43.50 1730 ---- 56.50B 23.70A 56.50B 25.60 -21.50 47.10 1735 ---- 60.60B 26.20A 60.60B 28.20 -22.60 50.80 1740 ---- 64.80B 28.90A 64.80B 31.00 -23.70 54.70 1745 ---- 69.00B 31.70A 69.00B 33.90 -24.80 58.70 1750 ---- 73.40B 34.70A 73.40B 37.10 -25.60 62.70 1755 ---- 77.80B 37.90A 77.80B 40.30 -26.60 66.90 1760 ---- 82.30B 41.20A 82.30B 43.80 -27.40 71.20 1765 ---- 86.90B 44.70A 86.90B 47.30 -28.20 75.50 1770 ---- 91.50B 48.30A 91.50B 51.00 -28.90 79.90 1775 ---- 94.00B 52.00A 94.00B 54.90 -29.50 84.40 1780 ---- 95.20B 55.80A 95.20B 58.80 -30.20 89.00 1785 ---- 99.90B 59.80A 99.90B 62.90 -30.70 93.60 1790 ---- 104.80B 63.80A 104.80B 67.00 -31.20 98.20 1795 ---- 109.30B 68.00A 109.30B 71.30 -31.60 102.90 1800 ---- 119.90B 72.20A 119.90B 75.60 -32.00 107.60 1805 ---- 119.00B 76.50A 119.00B 80.00 -32.30 112.30 1810 ---- 123.90B 80.90A 123.90B 84.40 -32.70 117.10 1815 ---- 128.80B 85.40A 128.80B 89.00 -32.90 121.90 1820 ---- 133.70B 89.90A 133.60B 93.50 -33.20 126.70 1825 ---- 138.50B 94.40A 138.50B 98.20 -33.40 131.60 1830 ---- 143.50B 99.40A 143.40B 102.80 -33.60 136.40 1835 ---- 148.30B 104.10A 148.30B 107.50 -33.80 141.30 1840 ---- 153.40B 108.80A 153.40B 112.30 -33.90 146.20 1845 ---- 158.00B 113.50A 158.00B 117.00 -34.10 151.10 1850 ---- 169.00B 117.90A 169.00B 121.80 -34.20 156.00 1855 ---- 167.90B 123.10A 167.90B 126.60 -34.30 160.90 1860 ---- 173.00B 128.00A 173.00B 131.50 -34.40 165.90 1865 ---- 177.80B 132.80A 177.80B 136.30 -34.50 170.80 1870 ---- 182.90B 137.70A 182.90B 141.20 -34.60 175.80 1875 ---- 187.90B 142.60A 187.90B 146.00 -34.70 180.70 1880 ---- 192.90B 147.40A 192.80B 150.90 -34.80 185.70 1885 ---- 197.90B 152.30A 197.80B 155.80 -34.80 190.60 1890 ---- 202.80B 157.30A 202.80B 160.70 -34.90 195.60 1895 ---- ---- ---- 162.20A 165.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 24 120 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 288.60B 242.70A 242.70A 285.00 +35.50 249.50 1450 ---- 284.10B 231.40A 231.40A 280.00 +35.50 244.50 1455 ---- 278.60B 232.40A 232.40A 275.00 +35.50 239.50 1460 ---- 273.60B 227.40A 227.40A 270.00 +35.50 234.50 1465 ---- 268.60B 222.40A 222.40A 265.00 +35.50 229.50 1470 ---- 263.60B 217.40A 217.40A 260.00 +35.50 224.50 1475 ---- 258.50B 212.40A 212.40A 255.00 +35.50 219.50 1480 ---- 253.60B 207.40A 207.40A 250.00 +35.50 214.50 1485 ---- 248.50B 202.40A 202.40A 245.00 +35.50 209.50 1490 ---- 243.50B 197.50A 197.50A 240.00 +35.50 204.50 1495 ---- 238.50B 192.40A 192.40A 235.00 +35.50 199.50 1500 ---- 234.10B 181.50A 181.50A 230.00 +35.50 194.50 1505 ---- 228.50B 182.40A 182.40A 225.00 +35.50 189.50 1510 ---- 223.50B 177.40A 177.40A 220.00 +35.40 184.60 1515 ---- 218.50B 172.40A 172.40A 215.00 +35.40 179.60 1520 ---- 213.50B 167.40A 167.40A 210.00 +35.40 174.60 1525 ---- 208.50B 162.40A 162.40A 205.00 +35.30 169.70 1530 ---- 203.50B 157.50A 157.50A 200.00 +35.30 164.70 1535 ---- 198.60B 152.60A 152.60A 195.00 +35.30 159.70 1540 ---- 193.50B 147.70A 147.70A 190.10 +35.30 154.80 1545 ---- 188.70B 142.60A 142.60A 185.10 +35.20 149.90 1550 ---- 184.20B 132.00A 132.00A 180.10 +35.20 144.90 1555 ---- 178.70B 132.80A 132.80A 175.10 +35.10 140.00 1560 ---- 173.70B 127.80A 127.80A 170.20 +35.10 135.10 1565 ---- 168.80B 123.00A 123.00A 165.20 +35.00 130.20 1570 ---- 163.80B 118.10A 118.10A 160.30 +35.00 125.30 1575 ---- 158.90B 113.20A 113.20A 155.30 +34.80 120.50 1580 ---- 154.00B 103.00A 103.00A 150.40 +34.80 115.60 1585 ---- 149.00B 98.20A 98.20A 145.40 +34.60 110.80 1590 ---- 144.00B 93.50A 93.50A 140.50 +34.50 106.00 1595 ---- 139.20B 88.80A 88.80A 135.60 +34.30 101.30 1600 ---- 134.60B 84.20A 84.20A 130.70 +34.20 96.50 1605 ---- 129.30B 79.70A 79.70A 125.80 +33.90 91.90 1610 ---- 124.40B 75.20A 75.20A 121.00 +33.80 87.20 1615 ---- 119.50B 70.70A 70.70A 116.10 +33.50 82.60 1620 ---- 114.70B 66.40A 66.40A 111.30 +33.20 78.10 1625 ---- 110.30B 62.10A 62.10A 106.50 +32.90 73.60 1630 ---- 105.50B 57.90A 57.90A 101.70 +32.50 69.20 1635 ---- 100.80B 53.80A 53.80A 97.00 +32.10 64.90 1640 ---- 96.10B 49.90A 49.90A 92.30 +31.60 60.70 1645 ---- 91.40B 46.10A 46.10A 87.60 +31.00 56.60 1650 ---- 86.80B 42.40A 42.40A 83.00 +30.40 52.60 1655 ---- 82.20B 38.90A 38.90A 78.40 +29.70 48.70 1 1660 ---- 77.70B 35.50A 35.50A 74.00 +29.10 44.90 1665 ---- 73.20B 32.30A 32.30A 69.50 +28.20 41.30 1670 ---- 68.80B 29.30A 29.30A 65.20 +27.30 37.90 2 1675 ---- 64.60B 26.50A 26.50A 61.00 +26.40 34.60 1 1680 ---- 60.40B 23.60A 23.60A 56.80 +25.40 31.40 1685 ---- 56.30B 21.10A 21.10A 52.80 +24.30 28.50 1690 ---- 52.30B 18.80A 18.80A 48.90 +23.20 25.70 1 1695 ---- 48.50B 16.70A 16.70A 45.20 +22.10 23.10 1 1700 17.70 44.80B 14.80A 44.80B 41.60 +20.80 1 20.80 7 8 1705 ---- 41.20B 13.10A 13.10A 38.10 +19.50 18.60 2 3 1710 ---- 37.90B 11.60A 11.60A 34.90 +18.40 16.50 6 6 1715 21.90 34.70B 10.20A 34.70B 31.80 +17.10 2 14.70 1 1720 30.20 31.70B 9.00A 31.70B 28.90 +15.90 1 13.00 250 1725 ---- 28.80B 7.90A 7.90A 26.10 +14.60 11.50 1730 ---- 26.20B 7.00A 7.00A 23.60 +13.40 10.20 1 1735 ---- 23.70B 6.10A 6.10A 21.30 +12.30 9.00 5 1740 6.70 21.40B 5.40A 21.40B 19.10 +11.20 1 7.90 12 14 1745 ---- 19.30B 4.70A 4.70A 17.10 +10.20 6.90 1750 ---- 17.30B 4.20A 4.20A 15.30 +9.20 6.10 1 1755 ---- 15.50B 3.70A 3.70A 13.70 +8.40 5.30 1760 ---- 13.90B 3.20A 3.20A 12.20 +7.50 4.70 1 1765 ---- 12.40B 2.80A 2.80A 10.80 +6.70 4.10 2 1770 9.20 11.20B 2.50A 8.90A 9.60 +6.00 10 3.60 1 5 1775 ---- 10.00B 2.20A 2.20A 8.50 +5.30 3.20 1 1780 ---- 8.90B 2.00A 2.00A 7.60 +4.80 6 2.80 2 1785 6.80 7.90B 1.70A 7.10B 6.70 +4.20 5 2.50 5 1790 ---- 7.00B 1.50A 1.50A 6.00 +3.80 2.20 1795 ---- 6.30B 1.40A 1.40A 5.30 +3.40 1.90 1 1800 ---- 5.60B 1.20A 1.20A 4.70 +3.00 1.70 1 1805 ---- 4.90B 1.10A 1.10A 4.20 +2.70 1.50 1810 ---- 4.30B 1.00A 1.00A 3.70 +2.40 1.30 1815 ---- 3.80B .90A .90A 3.30 +2.10 1.20 1820 ---- 3.40B .80A .80A 2.90 +1.80 1.10 3 1825 ---- 3.00B .80A .80A 2.60 +1.70 .90 1830 ---- 2.70B .70A .70A 2.30 +1.50 .80 8 1835 ---- 2.40B .70A .70A 2.00 +1.20 .80 2 1840 ---- 2.10B .60A .60A 1.80 +1.10 .70 1845 ---- 1.90B ---- 1.90B 1.60 +1.00 .60 1850 ---- 1.70B ---- 1.70B 1.40 +.90 .50 11 1855 ---- 1.50B ---- 1.50B 1.30 +.80 .50 1 1860 ---- 1.40B ---- 1.40B 1.10 +.70 .40 1865 1.00 1.30B 1.00 1.00 1.00 +.60 1 .40 10 1870 ---- 1.10B ---- 1.10B .90 +.50 .40 1875 ---- 1.00B ---- 1.00B .80 +.50 .30 1880 ---- .90B ---- .90B .70 +.40 .30 1885 ---- .80B ---- .80B .70 +.40 .30 1890 ---- .80B ---- .80B .60 +.40 .20 1895 ---- ---- ---- .40A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 28 348 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 2 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 6 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 -.10 .20 1 1510 ---- ---- ---- ---- .10 -.10 .20 1 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.20 .30 1525 ---- ---- ---- ---- .10 -.20 .30 2 1530 ---- ---- ---- ---- .10 -.20 .30 1535 ---- ---- .30A .30A .20 -.20 .40 2 1540 ---- ---- ---- ---- .20 -.20 .40 1545 ---- ---- .40A .40A .20 -.30 .50 2 1550 ---- ---- .40A .40A .20 -.40 2 .60 4 9 1555 ---- ---- .40A .40A .30 -.40 .70 1 1560 ---- ---- .40A .40A .30 -.40 .70 6 8 1565 ---- ---- .50A .50A .40 -.50 .90 1570 .40 .40 .40 .40 .40 -.60 3 1.00 3 1575 ---- 1.20B .50A 1.20B .50 -.60 1 1.10 1 1580 ---- 1.40B .60A 1.40B .50 -.80 1.30 1 1585 ---- 1.60B .60A 1.60B .60 -.90 1.50 1 1590 ---- 1.90B .70A 1.90B .70 -1.00 1.70 6 1595 ---- 2.20B .80A 2.20B .70 -1.20 1.90 1600 ---- 2.50B .90A 2.50B .80 -1.40 2.20 1 1605 ---- 3.00B 1.00A 3.00B 1.00 -1.50 2.50 1 1610 ---- 3.40B 1.10A 3.40B 1.10 -1.70 2.80 1615 ---- 4.00B 1.20A 4.00B 1.20 -2.00 3.20 1 1620 ---- 4.60B 1.30A 4.60B 1.40 -2.30 3.70 1625 ---- 5.30B 1.50A 5.30B 1.60 -2.60 4.20 2 1630 ---- 6.10B 1.80A 6.10B 1.80 -3.00 4.80 1635 ---- 7.00B 2.00A 7.00B 2.10 -3.40 1 5.50 2 1640 ---- 8.00B 2.20A 8.00B 2.40 -3.90 6.30 1645 ---- 9.20B 2.50A 9.20B 2.70 -4.40 7.10 1650 3.20 10.50B 2.80A 2.80A 3.10 -5.00 1 8.10 1 1655 ---- 11.90B 3.20A 11.90B 3.50 -5.70 9.20 1 1660 ---- 13.50B 3.70A 13.50B 4.00 -6.50 2 10.50 12 12 1665 ---- 15.30B 4.20A 15.30B 4.60 -7.30 11.90 1670 ---- 17.30B 4.80A 17.30B 5.30 -8.10 13.40 1 1675 6.80 19.40B 5.50A 5.50A 6.00 -9.10 7 15.10 2 1680 ---- 21.80B 6.30A 21.80B 6.90 -10.10 17.00 60 1685 7.60 24.30B 7.20A 8.60B 7.90 -11.10 6 19.00 7 1690 11.20 27.10B 8.20A 8.20A 9.00 -12.20 3 21.20 1695 10.30 30.00B 9.30A 11.20B 10.20 -13.40 5 23.60 1700 ---- 33.10B 10.50A 33.10B 11.60 -14.70 26.30 6 6 1705 ---- 36.40B 12.00A 36.40B 13.20 -15.80 29.00 1710 16.60 39.90B 13.60A 17.00B 14.90 -17.10 3 32.00 1715 ---- 43.50B 15.40A 43.50B 16.80 -18.40 35.20 1720 20.90 47.30B 17.30A 20.50B 18.90 -19.60 8 38.50 1725 ---- 51.20B 19.40A 51.20B 21.10 -20.90 42.00 1730 ---- 55.30B 21.80A 55.30B 23.60 -22.00 45.60 1735 ---- 59.40B 24.30A 59.40B 26.30 -23.10 49.40 1740 ---- 63.70B 27.00A 63.70B 29.10 -24.20 53.30 1745 ---- 68.00B 29.90A 68.00B 32.10 -25.30 57.40 1750 ---- 72.40B 32.90A 72.40B 35.30 -26.20 61.50 1755 ---- 76.90B 36.20A 76.90B 38.60 -27.20 65.80 1760 ---- 81.50B 39.60A 81.50B 42.10 -28.00 70.10 1765 ---- 86.10B 43.10A 86.10B 45.80 -28.70 74.50 1770 ---- 90.80B 46.70A 90.80B 49.60 -29.40 79.00 1775 ---- 95.50B 50.50A 95.50B 53.50 -30.10 83.60 1780 ---- 100.30B 54.40A 100.30B 57.50 -30.70 88.20 1785 ---- 105.10B 58.40A 105.10B 61.70 -31.20 92.90 1790 ---- 109.90B 62.60A 109.90B 65.90 -31.70 97.60 1795 ---- 113.90B 66.80A 113.90B 70.20 -32.10 102.30 1800 ---- 119.60B 71.10A 119.60B 74.60 -32.50 107.10 1805 ---- 118.50B 75.50A 118.50B 79.10 -32.80 111.90 1810 ---- 123.70B 80.00A 123.70B 83.60 -33.10 116.70 1815 ---- 128.30B 84.50A 128.30B 88.20 -33.40 121.60 1820 ---- 133.30B 89.10A 133.30B 92.80 -33.60 126.40 1825 ---- 138.30B 93.70A 138.30B 97.50 -33.80 131.30 1830 ---- 143.20B 98.40A 143.20B 102.20 -34.00 136.20 1835 ---- 148.00B 103.10A 148.00B 106.90 -34.20 141.10 1840 ---- 153.10B 107.80A 153.10B 111.70 -34.30 146.00 1845 ---- 157.90B 112.60A 157.90B 116.50 -34.50 151.00 1850 ---- 168.90B 117.40A 168.90B 121.30 -34.60 155.90 1855 ---- 167.90B 122.60A 167.90B 126.10 -34.70 160.80 1860 ---- 173.00B 127.50A 172.90B 131.00 -34.80 165.80 1865 ---- 177.90B 132.40A 177.90B 135.90 -34.80 170.70 1870 ---- 182.90B 137.30A 182.80B 140.80 -34.90 175.70 1875 ---- 187.80B 142.30A 187.80B 145.70 -35.00 180.70 1880 ---- 192.90B 147.20A 192.80B 150.60 -35.00 185.60 1885 ---- 197.90B 152.00A 197.90B 155.50 -35.10 190.60 1890 ---- 202.80B 157.10A 202.70B 160.40 -35.20 195.60 1895 ---- ---- ---- 162.00A 165.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 28 144 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 288.50B 242.60A 242.60A 285.00 +35.50 249.50 1450 ---- 283.60B 233.20A 233.20A 280.00 +35.50 244.50 1455 ---- 278.50B 232.40A 232.40A 275.00 +35.50 239.50 1460 ---- 273.50B 227.40A 227.40A 270.00 +35.50 234.50 1465 ---- 268.50B 222.40A 222.40A 265.00 +35.40 229.60 1470 ---- 263.50B 217.50A 217.50A 260.00 +35.40 224.60 1475 ---- 258.50B 212.50A 212.50A 255.00 +35.40 219.60 1480 ---- 253.50B 207.50A 207.50A 250.00 +35.40 214.60 1485 ---- 248.50B 202.70A 202.70A 245.00 +35.40 209.60 1490 ---- 243.50B 197.50A 197.50A 240.00 +35.30 204.70 1495 ---- 238.50B 192.60A 192.60A 235.00 +35.30 199.70 1500 ---- 234.10B 181.70A 181.70A 230.00 +35.30 194.70 1505 ---- 228.50B 182.60A 182.60A 225.00 +35.20 189.80 1510 ---- 223.50B 177.90A 177.90A 220.10 +35.30 184.80 1515 ---- 218.60B 172.70A 172.70A 215.10 +35.30 179.80 1520 ---- 213.60B 168.00A 168.00A 210.10 +35.20 174.90 1525 ---- 208.60B 162.90A 162.90A 205.10 +35.10 170.00 1530 ---- 203.60B 157.90A 157.90A 200.20 +35.20 165.00 1535 ---- 198.70B 153.00A 153.00A 195.20 +35.10 160.10 1540 ---- 193.70B 148.10A 148.10A 190.20 +35.00 155.20 1545 ---- 188.80B 143.20A 143.20A 185.30 +35.00 150.30 1550 ---- 184.30B 132.70A 132.70A 180.30 +34.90 145.40 1555 ---- 178.80B 133.50A 133.50A 175.40 +34.90 140.50 1560 ---- 173.90B 128.90A 128.90A 170.50 +34.80 135.70 1565 ---- 169.00B 123.90A 123.90A 165.50 +34.70 130.80 1570 ---- 164.00B 119.10A 119.10A 160.60 +34.60 126.00 1575 ---- 159.10B 114.30A 114.30A 155.70 +34.50 121.20 1580 ---- 154.20B 109.60A 109.60A 150.80 +34.30 116.50 1585 ---- 149.30B 104.90A 104.90A 146.00 +34.20 111.80 1590 ---- 144.40B 94.90A 94.90A 141.10 +34.00 107.10 1595 ---- 139.60B 90.40A 90.40A 136.20 +33.80 102.40 1600 ---- 135.20B 85.90A 85.90A 131.40 +33.60 97.80 1605 ---- 130.00B 81.50A 81.50A 126.60 +33.30 93.30 1610 ---- 125.20B 77.10A 77.10A 121.90 +33.20 88.70 1615 ---- 120.30B 72.90A 72.90A 117.10 +32.80 84.30 1620 ---- 115.60B 68.70A 68.70A 112.40 +32.50 79.90 1625 ---- 111.00B 64.60A 64.60A 107.70 +32.10 75.60 1630 ---- 106.20B 60.60A 60.60A 103.10 +31.80 71.30 1635 ---- 101.70B 56.70A 56.70A 98.50 +31.30 67.20 1640 ---- 97.60B 52.90A 52.90A 93.90 +30.80 63.10 1645 ---- 93.00B 49.20A 49.20A 89.40 +30.30 59.10 1650 ---- 88.50B 45.70A 45.70A 84.90 +29.60 55.30 1655 ---- 84.10B 42.30A 42.30A 80.50 +28.90 51.60 1660 ---- 79.80B 39.00A 39.00A 76.10 +28.20 47.90 1665 ---- 75.50B 35.90A 35.90A 71.90 +27.40 44.50 1670 ---- 71.20B 32.90A 32.90A 67.70 +26.60 41.10 1675 ---- 67.10B 30.10A 30.10A 63.60 +25.70 37.90 1680 ---- 63.10B 27.50A 27.50A 59.70 +24.80 34.90 1685 ---- 59.10B 25.00A 25.00A 55.80 +23.80 32.00 1690 ---- 55.30B 22.70A 22.70A 52.10 +22.80 29.30 1695 ---- 51.60B 20.50A 20.50A 48.60 +21.90 26.70 1700 21.10 48.10B 18.50A 48.10B 45.10 +20.80 1 24.30 1705 ---- 44.60B 16.70A 16.70A 41.80 +19.70 22.10 1710 ---- 41.40B 15.00A 15.00A 38.60 +18.60 20.00 1715 ---- 38.30B 13.50A 13.50A 35.60 +17.50 18.10 1720 ---- 35.40B 12.20A 12.20A 32.80 +16.50 16.30 1725 ---- 32.60B 10.90A 10.90A 30.10 +15.40 14.70 1730 ---- 30.00B 9.80A 9.80A 27.50 +14.20 13.30 1735 ---- 27.60B 8.80A 8.80A 25.10 +13.20 11.90 1740 ---- 25.30B 7.90A 7.90A 22.90 +12.20 10.70 1745 8.00 23.10B 7.10A 23.10B 20.90 +11.30 2 9.60 70 70 1750 ---- 21.10B 6.30A 6.30A 19.00 +10.40 8.60 5 1755 ---- 19.30B 5.70A 5.70A 17.20 +9.50 7.70 1760 ---- 17.50B 5.10A 5.10A 15.60 +8.70 6.90 1765 ---- 16.00B 4.60A 4.60A 14.10 +7.90 6.20 1 1770 ---- 14.50B 4.10A 4.10A 12.80 +7.20 5.60 1775 ---- 13.10B 3.70A 3.70A 11.60 +6.60 5.00 1780 8.70 11.90B 3.30A 11.90B 10.50 +6.00 4 4.50 1785 9.60 10.80B 3.00A 9.60 9.50 +5.50 4 4.00 1 1790 ---- 9.80B 2.70A 2.70A 8.50 +4.90 1 3.60 1795 6.70 8.80B 2.40A 8.80B 7.70 +4.50 5 3.20 1800 7.00 8.00B 2.20A 8.00B 7.00 +4.10 12 2.90 1 1 1805 5.90 7.30B 2.00A 7.30B 6.30 +3.70 5 2.60 1810 5.60 6.60B 1.80A 5.40A 5.60 +3.30 25 2.30 1815 ---- 5.90B 1.70A 1.70A 5.10 +3.00 2.10 1820 5.20 5.40B 1.50A 4.40A 4.60 +2.70 10 1.90 1825 3.70 4.90B 1.40A 4.90B 4.10 +2.40 5 1.70 1830 ---- 4.40B 1.30A 1.30A 3.70 +2.20 1.50 1835 ---- 4.00B 1.20A 1.20A 3.40 +2.10 1.30 1840 ---- 3.60B 1.10A 1.10A 3.00 +1.80 1.20 1845 ---- 3.30B 1.00A 1.00A 2.70 +1.60 1.10 1850 ---- 3.00B ---- 3.00B 2.50 +1.50 1.00 1 3 1855 ---- 2.70B ---- 2.70B 2.30 +1.40 .90 1860 ---- 2.40B ---- 2.40B 2.10 +1.30 .80 5 1865 ---- 2.20B ---- 2.20B 1.90 +1.20 .70 1870 ---- 2.00B ---- 2.00B 1.70 +1.10 .60 1875 ---- 1.80B ---- 1.80B 1.60 +1.00 .60 1880 ---- 1.70B ---- 1.70B 1.50 +1.00 .50 1885 ---- 1.60B ---- 1.60B 1.40 +.90 .50 1890 ---- 1.40B ---- 1.40B 1.30 +.90 .40 1895 ---- ---- ---- .60A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 72 86 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.20 .30 1470 ---- ---- ---- ---- .10 -.20 .30 1475 ---- ---- ---- ---- .10 -.20 .30 1480 ---- ---- ---- ---- .10 -.20 .30 1485 ---- ---- ---- ---- .10 -.30 .40 1490 ---- ---- ---- ---- .20 -.20 .40 1495 ---- ---- ---- ---- .20 -.20 .40 1500 ---- ---- .40A .40A .20 -.30 .50 1505 ---- ---- .40A .40A .20 -.30 .50 1510 ---- ---- ---- ---- .20 -.30 .50 1515 ---- ---- .50A .50A .30 -.30 .60 1520 ---- ---- .50A .50A .30 -.30 .60 2 1525 ---- ---- .50A .50A .30 -.40 .70 1530 ---- ---- .50A .50A .40 -.30 .70 3 1535 ---- ---- .50A .50A .40 -.40 .80 24 1540 ---- ---- .60A .60A .40 -.50 .90 1545 ---- 1.10B .60A 1.10B .50 -.50 1.00 15 1550 ---- 1.20B .70A 1.20B .60 -.50 1.10 5 1555 ---- 1.40B .70A 1.40B .60 -.60 1.20 1560 ---- 1.50B .80A 1.50B .70 -.70 1.40 1565 ---- 1.70B .80A 1.70B .80 -.70 1.50 1570 ---- 2.00B .90A 2.00B .80 -.90 1.70 1575 ---- 2.20B 1.00A 2.20B .90 -1.00 1.90 1580 ---- 2.50B 1.10A 2.50B 1.00 -1.20 2.20 1585 ---- 2.90B 1.20A 2.90B 1.20 -1.30 2.50 1590 ---- 3.30B 1.30A 3.30B 1.30 -1.50 2.80 1595 ---- 3.70B 1.40A 3.70B 1.50 -1.60 3.10 1600 ---- 4.20B 1.60A 4.20B 1.60 -1.90 3.50 7 7 1605 ---- 4.80B 1.80A 4.80B 1.80 -2.10 3.90 1610 ---- 5.40B 2.00A 5.40B 2.10 -2.30 4.40 1 1615 ---- 6.10B 2.20A 6.10B 2.30 -2.60 4.90 1620 ---- 6.90B 2.50A 6.90B 2.60 -2.90 5.50 1 2 1625 6.80 7.80B 2.70A 2.70A 2.90 -3.30 1 6.20 2 1630 ---- 8.70B 3.00A 8.70B 3.20 -3.70 6.90 1635 ---- 9.80B 3.30A 9.80B 3.60 -4.20 7.80 1 1640 9.00 11.00B 3.70A 6.30B 4.00 -4.70 200 8.70 1 1 1645 10.40 12.40B 4.20A 4.20A 4.50 -5.20 200 9.70 1650 12.20 13.80B 4.60A 4.60A 5.00 -5.90 2 10.90 244 278 1655 ---- 15.40B 5.30A 15.40B 5.60 -6.50 12.10 1660 ---- 17.10B 5.80A 17.00B 6.30 -7.20 13.50 1665 ---- 19.00B 6.50A 18.90B 7.00 -8.00 15.00 1670 ---- 21.00B 7.20A 21.00B 7.80 -8.90 16.70 1675 ---- 23.20B 8.10A 23.20B 8.70 -9.80 18.50 1680 10.10 25.50B 9.00A 10.10A 9.80 -10.60 2 20.40 1685 ---- 28.00B 10.10A 27.90B 10.90 -11.60 7 22.50 5 1690 ---- 30.70B 11.20A 30.60B 12.20 -12.60 5 24.80 5 1695 ---- 33.60B 12.50A 33.60B 13.60 -13.60 27.20 1700 33.00 36.60B 13.90A 15.30A 15.20 -14.60 4 29.80 1705 ---- 39.80B 15.50A 39.80B 16.80 -15.70 32.50 1710 ---- 43.10B 17.20A 43.10B 18.70 -16.80 35.50 1715 21.60 46.60B 19.00A 19.00A 20.60 -18.00 6 38.60 1720 ---- 50.30B 21.00A 50.30B 22.80 -19.00 41.80 1725 ---- 54.10B 23.30A 54.10B 25.10 -20.10 45.20 1730 27.90 57.90B 25.60A 25.60A 27.50 -21.20 3 48.70 1735 ---- 61.90B 28.10A 61.90B 30.10 -22.30 52.40 1740 ---- 66.00B 30.90A 66.00B 32.90 -23.20 56.10 1745 ---- 70.20B 33.60A 70.20B 35.80 -24.20 60.00 1750 ---- 74.50B 36.60A 74.50B 38.90 -25.10 64.00 1755 ---- 78.80B 39.80A 78.80B 42.20 -25.90 68.10 1760 ---- 83.30B 43.10A 83.30B 45.60 -26.70 72.30 1765 ---- 87.70B 46.50A 87.70B 49.10 -27.50 76.60 1770 ---- 92.30B 50.10A 92.30B 52.70 -28.20 80.90 1775 ---- 96.90B 53.80A 96.90B 56.50 -28.80 85.30 1780 ---- 100.70B 57.50A 100.70B 60.40 -29.40 89.80 1785 ---- 101.10B 61.40A 101.10B 64.40 -29.90 94.30 1790 ---- 105.20B 65.40A 105.10B 68.40 -30.50 98.90 1795 ---- 109.90B 69.50A 109.90B 72.60 -30.90 103.50 1800 ---- 120.40B 73.60A 120.40B 76.80 -31.40 108.20 1805 ---- 119.40B 77.90A 119.40B 81.10 -31.80 112.90 1810 ---- 124.20B 82.20A 124.10B 85.50 -32.10 117.60 1815 ---- 129.00B 86.50A 129.00B 89.90 -32.50 122.40 1820 ---- 133.80B 91.00A 133.80B 94.40 -32.80 127.20 1825 ---- 138.70B 95.50A 138.70B 99.00 -33.00 132.00 1830 ---- 143.50B 100.00A 143.50B 103.50 -33.30 136.80 1835 ---- 148.30B 104.60A 148.30B 108.20 -33.40 141.60 1840 ---- 153.20B 109.60A 153.20B 112.80 -33.70 146.50 1845 ---- 158.10B 114.20A 158.10B 117.50 -33.80 151.30 1850 ---- 169.20B 118.60A 169.20B 122.30 -33.90 156.20 1855 ---- 168.20B 123.70A 168.20B 127.10 -34.00 161.10 1860 ---- 172.90B 128.50A 172.90B 131.80 -34.20 166.00 1865 ---- 178.10B 133.30A 178.10B 136.70 -34.30 171.00 1870 ---- 182.80B 138.20A 182.80B 141.50 -34.40 175.90 1875 ---- 188.00B 143.00A 188.00B 146.40 -34.40 180.80 1880 ---- 192.70B 147.90A 192.70B 151.20 -34.60 185.80 1885 ---- 197.80B 152.80A 197.80B 156.10 -34.60 190.70 1890 ---- 202.90B 157.60A 202.90B 161.00 -34.70 195.70 1895 ---- ---- ---- 162.50A 165.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 253 351 OG DEC22 Gold Option CALL 1000 ---- 719.50B 673.60A 673.60A 716.00 +35.50 680.50 1010 ---- 709.50B 663.60A 663.60A 706.00 +35.50 670.50 1020 ---- 699.50B 653.60A 653.60A 696.00 +35.50 660.50 1025 ---- 694.50B 648.60A 648.60A 691.00 +35.50 655.50 1030 ---- 689.50B 643.60A 643.60A 686.00 +35.50 650.50 1040 ---- 679.50B 633.60A 633.60A 676.00 +35.50 640.50 1050 ---- 669.50B 623.50A 623.50A 666.00 +35.50 630.50 1060 ---- 659.50B 613.60A 613.60A 656.00 +35.50 620.50 1070 ---- 649.50B 603.60A 603.60A 646.00 +35.50 610.50 1075 ---- 644.50B 598.60A 598.60A 641.00 +35.50 605.50 1080 ---- 639.50B 593.60A 593.60A 636.00 +35.50 600.50 1085 ---- 634.50B 588.50A 588.50A 631.00 +35.50 595.50 1090 ---- 629.50B 583.50A 583.50A 626.00 +35.50 590.50 1095 ---- 624.50B 578.60A 578.60A 621.00 +35.50 585.50 1100 ---- 619.50B 573.70A 573.70A 616.00 +35.50 580.50 2 1105 ---- 614.50B 568.60A 568.60A 611.00 +35.50 575.50 1110 ---- 609.50B 563.70A 563.70A 606.00 +35.50 570.50 1115 ---- 604.50B 558.60A 558.60A 601.00 +35.50 565.50 1120 ---- 599.50B 553.50A 553.50A 596.00 +35.50 560.50 1125 ---- 594.50B 548.50A 548.50A 591.00 +35.50 555.50 1130 ---- 589.50B 543.50A 543.50A 586.00 +35.50 550.50 1135 ---- 584.50B 538.50A 538.50A 581.00 +35.50 545.50 1140 ---- 579.50B 533.60A 533.60A 576.00 +35.50 540.50 1145 ---- 574.50B 528.60A 528.60A 571.00 +35.50 535.50 1150 ---- 569.50B 523.40A 523.40A 566.00 +35.50 530.50 1155 ---- 564.50B 518.60A 518.60A 561.00 +35.50 525.50 1160 ---- 559.50B 513.60A 513.60A 556.00 +35.50 520.50 1165 ---- 554.50B 508.50A 508.50A 551.00 +35.50 515.50 1170 ---- 549.50B 503.50A 503.50A 546.00 +35.50 510.50 1175 ---- 544.50B 498.50A 498.50A 541.00 +35.50 505.50 1180 ---- 539.50B 493.60A 493.60A 536.00 +35.50 500.50 1185 ---- 534.50B 488.70A 488.70A 531.00 +35.50 495.50 1190 ---- 529.50B 483.70A 483.70A 526.00 +35.50 490.50 1195 ---- 524.50B 478.70A 478.70A 521.00 +35.50 485.50 1200 ---- 519.60B 473.40A 473.40A 516.00 +35.50 480.50 8 1205 ---- 514.50B 468.70A 468.70A 511.00 +35.50 475.50 1210 ---- 509.50B 463.70A 463.70A 506.00 +35.50 470.50 1215 ---- 504.50B 458.70A 458.70A 501.00 +35.50 465.50 1220 ---- 499.50B 453.50A 453.50A 496.00 +35.50 460.50 1225 ---- 494.50B 448.50A 448.50A 491.00 +35.50 455.50 1230 ---- 489.50B 443.50A 443.50A 486.00 +35.50 450.50 1235 ---- 484.50B 438.60A 438.60A 481.00 +35.50 445.50 1240 ---- 479.50B 433.50A 433.50A 476.00 +35.50 440.50 1245 ---- 474.50B 428.50A 428.50A 471.00 +35.50 435.50 1250 ---- 469.60B 423.40A 423.40A 466.00 +35.50 430.50 1255 ---- 464.50B 418.50A 418.50A 461.00 +35.50 425.50 1260 ---- 459.50B 413.50A 413.50A 456.00 +35.50 420.50 1265 ---- 454.50B 408.50A 408.50A 451.00 +35.50 415.50 1270 ---- 449.50B 403.50A 403.50A 446.00 +35.50 410.50 1275 ---- 444.50B 398.50A 398.50A 441.00 +35.50 405.50 1280 ---- 439.50B 393.50A 393.50A 436.00 +35.50 400.50 1285 ---- 434.50B 388.50A 388.50A 431.00 +35.50 395.50 1290 ---- 429.50B 383.50A 383.50A 426.00 +35.50 390.50 1295 ---- 424.50B 378.50A 378.50A 421.00 +35.50 385.50 1300 ---- 419.50B 373.50A 373.50A 416.00 +35.50 380.50 1305 ---- 414.50B 368.50A 368.50A 411.00 +35.50 375.50 1310 ---- 409.50B 363.50A 363.50A 406.00 +35.50 370.50 1315 ---- 404.50B 358.50A 358.50A 401.00 +35.50 365.50 1320 ---- 399.50B 353.50A 353.50A 396.00 +35.50 360.50 1325 ---- 394.50B 348.50A 348.50A 391.00 +35.50 355.50 1 1330 ---- 389.50B 343.50A 343.50A 386.00 +35.50 350.50 1335 ---- 384.50B 338.40A 338.40A 381.00 +35.50 345.50 1340 ---- 379.50B 333.40A 333.40A 376.00 +35.50 340.50 1345 ---- 374.50B 328.40A 328.40A 371.00 +35.50 335.50 1350 ---- 369.60B 323.60A 323.60A 366.00 +35.50 330.50 17 1355 ---- 364.50B 318.40A 318.40A 361.00 +35.50 325.50 1360 ---- 359.50B 313.40A 313.40A 356.00 +35.50 320.50 1365 ---- 354.50B 308.70A 308.70A 351.00 +35.50 315.50 1370 ---- 349.50B 303.40A 303.40A 346.00 +35.50 310.50 1375 ---- 344.50B 298.60A 298.60A 341.00 +35.50 305.50 1380 ---- 339.50B 293.50A 293.50A 336.00 +35.50 300.50 1385 ---- 334.50B 288.70A 288.70A 331.00 +35.50 295.50 1390 ---- 329.50B 283.70A 283.70A 326.00 +35.50 290.50 1395 ---- 324.50B 278.50A 278.50A 321.00 +35.50 285.50 1400 ---- 319.40B 273.60A 273.60A 316.00 +35.50 280.50 1659 1405 ---- 314.50B 268.70A 268.70A 311.00 +35.50 275.50 1410 ---- 309.50B 263.70A 263.70A 306.00 +35.50 270.50 1415 ---- 304.50B 258.70A 258.70A 301.00 +35.50 265.50 1420 ---- 299.50B 253.70A 253.70A 296.00 +35.50 260.50 1425 ---- 294.50B 248.60A 248.60A 291.00 +35.50 255.50 1430 ---- 289.50B 243.70A 243.70A 286.00 +35.50 250.50 1435 ---- 284.50B 238.40A 238.40A 281.00 +35.50 245.50 1440 ---- 279.50B 233.40A 233.40A 276.00 +35.50 240.50 1445 ---- 274.50B 228.40A 228.40A 271.00 +35.50 235.50 1450 ---- 270.10B 217.40A 217.40A 266.00 +35.50 230.50 15 1455 ---- 264.60B 218.40A 218.40A 261.00 +35.50 225.50 1460 ---- 259.60B 213.60A 213.60A 256.00 +35.50 220.50 1465 ---- 254.60B 208.40A 208.40A 251.00 +35.50 215.50 1470 ---- 249.80B 203.60A 203.60A 246.00 +35.50 210.50 1475 ---- 244.90B 198.60A 198.60A 241.00 +35.50 205.50 1480 ---- 239.90B 193.60A 193.60A 236.00 +35.50 200.50 1485 ---- 234.90B 188.60A 188.60A 231.00 +35.50 195.50 1 1490 ---- 229.90B 183.60A 183.60A 226.00 +35.50 190.50 19 1495 ---- 224.90B 178.60A 178.60A 221.00 +35.40 185.60 1500 ---- 220.20B 167.50A 167.50A 216.10 +35.50 180.60 26 1505 ---- 214.90B 168.60A 168.60A 211.10 +35.50 175.60 1510 ---- 209.90B 163.60A 163.60A 206.10 +35.50 170.60 1515 ---- 204.90B 158.60A 158.60A 201.10 +35.50 165.60 1520 ---- 200.00B 153.80A 153.80A 196.10 +35.40 160.70 25 1525 ---- 195.00B 148.80A 148.80A 191.10 +35.40 155.70 1530 ---- 190.00B 143.70A 143.70A 186.10 +35.40 150.70 3 1535 ---- 185.00B 138.90A 138.90A 181.10 +35.30 145.80 3 1540 ---- 180.00B 133.70A 133.70A 176.20 +35.40 140.80 8 1545 ---- 175.00B 128.90A 128.90A 171.20 +35.30 135.90 1 1550 168.30 170.30B 118.10A 170.30B 166.20 +35.20 1 131.00 7 1555 ---- 165.00B 119.10A 119.10A 161.20 +35.10 126.10 1560 ---- 160.10B 114.10A 114.10A 156.20 +35.00 121.20 35 1565 ---- 155.20B 109.50A 109.50A 151.30 +35.00 116.30 1 1570 ---- 150.20B 98.80A 98.80A 146.30 +34.80 111.50 3 1575 ---- 145.20B 94.00A 94.00A 141.40 +34.80 106.60 1 1580 95.00 140.30B 89.30A 94.20A 136.40 +34.60 3 101.80 57 1585 ---- 135.40B 84.60A 84.60A 131.50 +34.40 97.10 1 1590 ---- 130.40B 80.00A 80.00A 126.60 +34.20 92.40 1 3 1595 ---- 125.50B 75.40A 75.40A 121.70 +34.00 87.70 21 1600 117.90 120.80B 70.90A 120.80B 116.80 +33.80 14 83.00 1 96 1605 ---- 115.80B 66.50A 66.50A 111.90 +33.50 78.40 2 1610 ---- 110.90B 62.10A 62.10A 107.10 +33.20 73.90 5 1615 ---- 106.10B 57.90A 57.90A 102.30 +32.80 69.50 1 3 1620 ---- 101.50B 53.70A 53.70A 97.50 +32.40 1 65.10 40 1625 ---- 96.70B 49.70A 49.70A 92.80 +32.00 1 60.80 1 166 1630 89.30 92.00B 45.80A 84.70A 88.10 +31.50 32 56.60 308 1635 ---- 87.30B 42.00A 42.00A 83.50 +30.90 52.60 205 1640 45.00 82.70B 38.40A 69.00A 78.90 +30.30 16 48.60 8 106 1645 59.20 78.10B 35.00A 71.00A 74.30 +29.50 2 44.80 156 1650 37.00 73.60B 31.60A 66.60A 69.80 +28.70 580 41.10 3 2521 1655 ---- 69.10B 28.60A 28.60A 65.40 +27.80 37.60 6 260 1660 31.20 64.80B 25.70A 61.60B 61.10 +26.90 12 34.20 95 989 1665 54.10 60.50B 22.90A 53.90A 56.90 +25.90 7 31.00 5 277 1670 23.20 56.30B 20.30A 56.30B 52.70 +24.70 38 28.00 2 691 1675 22.70 52.30B 18.10A 46.00A 48.70 +23.50 870 25.20 282 1988 1680 20.60 48.40B 16.00A 45.40B 44.90 +22.30 48 22.60 110 553 1685 18.70 44.60B 14.10A 44.10B 41.20 +21.10 54 20.10 157 345 1690 35.00 41.00B 12.40A 34.00A 37.70 +19.80 95 17.90 65 1218 1695 15.90 37.50B 10.90A 35.50B 34.40 +18.50 2066 15.90 5 4159 1700 12.70 34.50 9.50A 31.10B 31.30 +17.30 4890 14.00 602 8045 1705 24.10 31.20B 8.30A 31.20B 28.30 +16.00 17 12.30 36 251 1710 9.80 28.30B 7.30A 26.00B 25.60 +14.80 441 10.80 7 2367 1715 6.50 25.70B 6.40A 23.90B 23.00 +13.50 229 9.50 21 790 1720 7.50 23.20B 5.60A 21.10B 20.70 +12.40 373 8.30 661 1621 1725 5.80 20.90B 4.80A 18.90B 18.50 +11.20 1004 7.30 76 4281 1730 4.90 18.80B 4.20A 16.80B 16.50 +10.20 155 6.30 126 844 1735 9.10 16.80B 3.70A 15.10B 14.70 +9.20 70 5.50 10 334 1740 6.10 15.00B 3.20A 13.00A 13.00 +8.20 1041 4.80 22 901 1745 3.20 13.30B 2.80A 10.50A 11.50 +7.30 167 4.20 42 318 1750 2.70 12.00B 2.50A 10.40B 10.10 +6.50 3350 3.60 107 6608 1755 2.70 10.50B 2.10 8.20A 8.90 +5.80 33 3.10 3 464 1760 2.20 9.50 1.90A 7.20A 7.80 +5.10 390 2.70 6 2629 1765 7.20 8.30B 1.70A 7.00A 6.90 +4.50 451 2.40 1 584 1770 4.70 7.30B 1.50A 6.60B 6.00 +3.90 358 2.10 2 1733 1775 1.50 6.50B 1.30A 4.90A 5.30 +3.50 1161 1.80 30 3342 1780 3.40 5.70B 1.20A 4.30A 4.70 +3.10 165 1.60 1 683 1785 4.10 5.10 1.00A 4.40B 4.10 +2.70 48 1.40 1 627 1790 3.30 4.40B .90A 3.30A 3.60 +2.40 64 1.20 4 234 1795 3.60 3.90B .80A 2.90A 3.20 +2.10 220 1.10 2 384 1800 .80 3.40 .60 2.70 2.80 +1.90 3248 .90 63 9015 1805 ---- 3.00B .70A .70A 2.50 +1.70 19 .80 1 517 1810 2.60 2.70B .60A 2.00A 2.20 +1.50 372 .70 620 1815 2.00 2.40B 2.00 1.80A 1.90 +1.30 1 .60 755 1820 1.60 2.10B .50A 2.10B 1.70 +1.10 101 .60 14 2570 1825 .40 1.90 .40 1.50A 1.50 +1.00 510 .50 2 2077 1830 .40 1.70 .40 1.30A 1.30 +.90 207 .40 30 1034 1835 ---- 1.50B ---- 1.50B 1.20 +.80 .40 300 1840 1.40 1.40 .30A 1.10A 1.10 +.70 17 .40 509 1845 1.20 1.20 1.20 1.00A 1.00 +.70 14 .30 136 1850 .90 1.10 .90 .90 .90 +.60 1931 .30 4 6886 1855 .30 1.00B .30 1.00B .80 +.50 254 .30 730 1860 .20 1.00 .20 .80A .80 +.50 55 .30 16 794 1865 .20 .80 .20 .70A .70 +.50 6 .20 133 1870 .20 .70B .20 .70B .60 +.40 3 .20 483 1875 ---- .70B ---- .70B .60 +.40 1 .20 3512 1880 .50 .70B .50 .60 .60 +.40 41 .20 420 1885 .60 .60 .60 .60 .50 +.30 21 .20 209 1890 ---- .60B ---- .60B .50 +.30 .20 191 1895 ---- .60B ---- .60B .50 +.30 26 .20 176 1900 .20 .60 .20 .50A .40 +.20 865 .20 2 7574 1905 .20 .50B .20 .50B .40 +.20 6 .20 321 1910 .50 .50 .50 .50 .40 +.20 8 .20 533 1915 .50 .50 .50 .40A .40 +.30 15 .10 344 1920 ---- .40B ---- .40B .40 +.30 .10 702 1925 ---- .40B ---- .40B .30 +.20 10 .10 4 992 1930 .40 .40 .40 .40 .30 +.20 15 .10 5 260 1935 .40 .40 .40 .40 .30 +.20 10 .10 73 1940 ---- .40B ---- .40B .30 +.20 .10 515 1945 ---- .40B ---- .40B .30 +.20 .10 168 1950 .40 .40 .30 .30 .30 +.20 1979 .10 3 10935 1955 ---- .30B ---- .30B .30 +.20 .10 413 1960 ---- .30B ---- .30B .30 +.20 .10 276 1965 .10 .30B .10 .30B .30 +.20 1 .10 102 1970 .30 .30 .30 .30 .30 +.20 1 .10 446 1975 .20 .30B .20 .30B .20 +.10 1 .10 1 574 1980 .20 .30 .20 .30 .20 +.10 4 .10 165 1985 .20 .30B .20 .20 .20 +.10 17 .10 354 1990 .10 .20 .10 .20 .20 +.10 3 .10 1 163 1995 .20 .20 .20 .20 .20 +.10 34 .10 65 2000 .10 .30 .10 .20 .20 +.10 167 .10 15 14719 2005 ---- .20B ---- .20B .20 +.10 .10 149 2010 ---- .20B ---- .20B .20 +.10 .10 334 2015 .10 .20B .10 .20B .20 +.10 10 .10 226 2020 .10 .20B .10 .20B .20 +.10 10 .10 77 2025 ---- .20B ---- .20B .20 +.10 489 .10 1969 2030 .10 .20B .10 .20B .20 +.10 60 .10 6 917 2035 ---- .20B ---- .20B .20 +.10 24 .10 86 2040 .10 .20B .10 .20B .20 +.10 1 .10 85 2045 .10 .10 .10 .10 .20 +.10 50 .10 194 2050 .10 .10 .10 .10 .20 +.10 221 .10 2684 2055 ---- ---- ---- ---- .20 +.10 .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 .10 .10 .10 .10 .10 UNCH 13 .10 220 2075 ---- ---- ---- ---- .10 UNCH .10 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 .10 .10 .10 .10 .10 UNCH 16 .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 17 .10 7 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 ---- 919.50B 873.60A 873.60A 916.00 +35.50 880.50 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 894.50B 848.60A 848.60A 891.00 +35.50 855.50 850 ---- 869.50B 823.60A 823.60A 866.00 +35.50 830.50 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 844.50B 798.60A 798.60A 841.00 +35.50 805.50 900 ---- 819.50B 773.60A 773.60A 816.00 +35.50 780.50 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 794.50B 748.60A 748.60A 791.00 +35.50 755.50 950 ---- 769.50B 723.60A 723.60A 766.00 +35.50 730.50 975 ---- 744.50B 698.60A 698.60A 741.00 +35.50 705.50 990 ---- 729.50B 683.60A 683.60A 726.00 +35.50 690.50 OG JAN23 Gold Option CALL 1000 ---- 733.30B 687.50A 687.50A 730.00 +35.50 694.50 1050 ---- 683.30B 637.50A 637.50A 680.00 +35.50 644.50 1100 ---- 633.40B 587.40A 587.40A 630.00 +35.50 594.50 1150 ---- 583.40B 537.50A 537.50A 580.00 +35.50 544.50 1175 ---- 558.30B 512.50A 512.50A 555.00 +35.50 519.50 1200 ---- 533.30B 487.40A 487.40A 530.00 +35.50 494.50 1225 ---- 508.20B 462.60A 462.60A 505.00 +35.50 469.50 1250 ---- 483.40B 437.30A 437.30A 480.00 +35.50 444.50 12 1275 ---- 458.40B 412.60A 412.60A 455.00 +35.50 419.50 1300 ---- 433.40B 387.50A 387.50A 430.00 +35.50 394.50 1325 ---- 408.30B 362.60A 362.60A 405.00 +35.50 369.50 1350 ---- 383.40B 337.50A 337.50A 380.00 +35.50 344.50 22 1360 ---- 373.40B 327.40A 327.40A 370.00 +35.50 334.50 1370 ---- 363.30B 317.50A 317.50A 360.00 +35.50 324.50 1375 ---- 358.30B 312.50A 312.50A 355.00 +35.50 319.50 1380 ---- 353.30B 307.50A 307.50A 350.00 +35.50 314.50 1390 ---- 343.40B 297.50A 297.50A 340.00 +35.50 304.50 1400 ---- 333.40B 281.50A 281.50A 330.00 +35.50 294.50 13 1410 ---- 323.40B 277.70A 277.70A 320.00 +35.40 284.60 1420 ---- 313.40B 267.60A 267.60A 310.00 +35.30 274.70 1425 ---- 308.40B 262.50A 262.50A 305.00 +35.30 269.70 1430 ---- 303.40B 257.70A 257.70A 300.00 +35.30 264.70 1440 ---- 293.50B 247.70A 247.70A 290.10 +35.30 254.80 1445 ---- 288.60B 242.80A 242.80A 285.10 +35.20 249.90 1450 283.80 284.20B 232.00A 276.40A 280.10 +35.20 2 244.90 3 1455 ---- 278.70B 232.90A 232.90A 275.10 +35.10 240.00 1460 ---- 273.70B 227.90A 227.90A 270.20 +35.10 235.10 1465 ---- 268.70B 223.30A 223.30A 265.20 +35.00 230.20 2 1470 ---- 263.80B 218.40A 218.40A 260.20 +34.90 225.30 1475 ---- 258.80B 213.40A 213.40A 255.30 +34.90 220.40 1480 ---- 254.00B 208.50A 208.50A 250.30 +34.80 215.50 1485 ---- 249.00B 203.80A 203.80A 245.40 +34.80 210.60 1490 ---- 244.10B 198.60A 198.60A 240.50 +34.80 205.70 1495 ---- 239.20B 194.10A 194.10A 235.60 +34.70 200.90 1500 ---- 234.70B 183.50A 183.50A 230.60 +34.60 196.00 7 1505 ---- 229.40B 184.30A 184.30A 225.70 +34.50 191.20 1510 ---- 224.40B 179.70A 179.70A 220.90 +34.50 186.40 1 1515 ---- 219.60B 174.70A 174.70A 216.00 +34.40 181.60 1520 ---- 214.70B 170.10A 170.10A 211.10 +34.20 176.90 1525 ---- 209.80B 165.30A 165.30A 206.30 +34.20 172.10 1530 ---- 205.00B 160.50A 160.50A 201.40 +34.00 167.40 2 1535 ---- 200.00B 155.80A 155.80A 196.60 +33.90 162.70 1540 ---- 195.40B 151.20A 151.20A 191.80 +33.80 158.00 3 1545 ---- 190.60B 146.60A 146.60A 187.00 +33.60 153.40 1550 ---- 186.20B 136.70A 136.70A 182.20 +33.40 148.80 92 1555 ---- 181.00B 132.20A 132.20A 177.50 +33.30 144.20 4 1560 ---- 176.20B 127.70A 127.70A 172.70 +33.10 139.60 1 1565 ---- 171.50B 123.30A 123.30A 168.00 +32.90 135.10 1570 ---- 166.80B 118.90A 118.90A 163.30 +32.70 130.60 1575 ---- 162.10B 114.60A 114.60A 158.70 +32.50 126.20 1580 ---- 157.40B 110.30A 110.30A 154.00 +32.20 121.80 4 1585 ---- 152.80B 106.00A 106.00A 149.40 +32.00 117.40 1590 ---- 148.30B 101.90A 101.90A 144.80 +31.70 113.10 1595 ---- 144.00B 97.80A 97.80A 140.30 +31.40 108.90 1600 ---- 139.50B 93.70A 93.70A 135.80 +31.10 104.70 151 1605 ---- 135.00B 89.70A 89.70A 131.30 +30.80 100.50 1610 130.00 130.50B 85.80A 123.60A 126.80 +30.40 1 96.40 1 3 1615 ---- 126.10B 82.00A 82.00A 122.40 +30.00 92.40 1 1620 ---- 121.70B 78.30A 78.30A 118.10 +29.60 88.50 3 1625 81.50 117.40B 74.60A 117.40B 113.80 +29.20 7 84.60 1 536 1630 ---- 113.10B 71.00A 71.00A 109.50 +28.70 80.80 4 1635 ---- 108.90B 67.50A 67.50A 105.40 +28.30 77.10 1640 ---- 104.70B 64.20A 64.20A 101.30 +27.80 73.50 11 1645 ---- 100.60B 60.90A 60.90A 97.20 +27.20 70.00 2 1650 92.10 96.60B 57.70A 96.40B 93.20 +26.60 3 66.60 118 869 1655 ---- 92.60B 54.60A 54.60A 89.30 +26.10 63.20 310 1660 ---- 88.70B 51.60A 51.60A 85.50 +25.50 2 60.00 328 1665 ---- 84.90B 48.70A 48.70A 81.80 +24.90 56.90 61 1670 ---- 81.20B 46.00A 46.00A 78.10 +24.30 1 53.80 35 1675 48.90 77.50B 43.30A 43.30A 74.60 +23.70 28 50.90 10 872 1680 ---- 73.90B 40.80A 40.80A 71.10 +23.00 48.10 300 1685 ---- 70.50B 38.30A 38.30A 67.70 +22.30 1 45.40 271 1690 65.00 67.10B 36.10A 62.00A 64.40 +21.60 152 42.80 203 933 1695 ---- 63.80B 33.90A 33.90A 61.30 +21.00 2 40.30 2 183 1700 33.40 60.70B 31.80A 58.40B 58.20 +20.20 118 38.00 487 1534 1705 55.90 57.60B 29.80A 52.90A 55.20 +19.50 25 35.70 27 128 1710 29.60 54.60B 27.90A 54.60B 52.30 +18.80 19 33.50 2 264 1715 29.80 51.70B 26.20A 51.70B 49.50 +18.00 67 31.50 10 100 1720 32.00 49.40 24.40A 47.20B 46.80 +17.30 20 29.50 45 810 1725 25.30 46.40B 22.90A 44.60B 44.30 +16.60 177 27.70 16 529 1730 24.90 43.90B 21.40A 43.90B 41.80 +15.90 69 25.90 1 306 1735 24.50 41.50B 20.00A 39.80B 39.40 +15.10 87 24.30 18 1799 1740 27.50 39.20B 18.70A 35.40A 37.20 +14.50 24 22.70 325 778 1745 ---- 37.00B 17.40A 17.40A 35.00 +13.80 34 21.20 246 1750 19.00 34.90B 16.30A 33.30B 33.00 +13.20 240 19.80 58 3145 1755 ---- 32.90B 15.20A 15.20A 31.10 +12.60 1 18.50 63 1760 30.70 30.90B 14.10A 27.80A 29.20 +11.90 7 17.30 408 614 1765 15.00 29.10B 13.20A 27.90B 27.50 +11.30 12 16.20 5 43 1770 14.20 27.40B 12.30A 24.60A 25.80 +10.70 540 15.10 323 885 1775 19.30 25.80B 11.50A 25.80B 24.20 +10.10 24 14.10 26 720 1780 12.30 24.20B 10.70A 23.00B 22.80 +9.60 256 13.20 18 368 1785 19.10 22.80B 10.00A 20.30A 21.40 +9.10 15 12.30 36 1790 20.50 21.40B 9.40A 21.40B 20.00 +8.50 16 11.50 4 125 1795 ---- 20.10B 8.70A 8.70A 18.80 +8.10 42 10.70 3 22 1800 9.70 19.00 8.00 17.70B 17.60 +7.60 267 10.00 313 3191 1805 9.30 17.70B 7.60A 17.70B 16.50 +7.20 14 9.30 1 108 1810 15.60 16.60B 7.10A 15.60 15.50 +6.80 9 8.70 3 488 1815 7.40 15.60B 6.60A 14.70B 14.60 +6.40 47 8.20 24 75 1820 12.90 14.70B 6.20A 13.90B 13.60 +6.00 70 7.60 149 1825 9.90 13.80B 5.80A 12.90 12.80 +5.70 53 7.10 25 385 1830 12.70 12.90B 5.40A 11.50A 12.00 +5.30 34 6.70 2 210 1835 5.90 12.20B 5.10A 11.90B 11.30 +5.10 5 6.20 1 128 1840 5.20 11.40B 4.80A 10.10A 10.60 +4.80 80 5.80 38 138 1845 7.70 10.70B 4.50A 7.20A 9.90 +4.40 21 5.50 43 1850 6.70 10.10B 4.20A 8.90A 9.30 +4.20 93 5.10 46 1823 1855 9.10 9.50B 3.90A 8.40A 8.70 +3.90 5 4.80 11 112 1860 4.20 8.90B 3.70A 8.60B 8.20 +3.70 52 4.50 11 846 1865 8.40 8.40 3.50A 7.40A 7.70 +3.50 18 4.20 194 1870 5.20 7.90B 3.30A 7.30 7.20 +3.30 17 3.90 161 1875 7.10 7.40B 3.10A 6.80 6.80 +3.10 29 3.70 53 1843 1880 2.90 7.00B 2.90 6.70B 6.40 +2.90 56 3.50 1 118 1885 6.10 6.60B 2.70A 5.90A 6.00 +2.80 1 3.20 12 103 1890 2.70 6.20B 2.50 5.70 5.70 +2.70 42 3.00 3 109 1895 ---- 5.80B 2.40A 2.40A 5.30 +2.40 1 2.90 1 55 1900 2.40 5.50 2.30A 4.90A 5.00 +2.30 102 2.70 22 7035 1905 ---- 5.20B 2.20A 2.20A 4.80 +2.30 72 2.50 1 24 1910 ---- 4.90B 2.10A 2.10A 4.50 +2.10 2.40 10 92 1915 ---- 4.60B 1.90A 1.90A 4.20 +2.00 250 2.20 743 1920 4.40 4.40 1.80A 3.90A 4.00 +1.90 11 2.10 1 219 1925 4.20 4.20 1.70A 3.90A 3.80 +1.80 15 2.00 3 567 1930 4.00 4.00 1.70A 3.50A 3.60 +1.70 1 1.90 160 1935 ---- 3.60B 1.60A 1.60A 3.40 +1.60 1.80 11 40 1940 ---- 3.40B 1.50A 1.50A 3.20 +1.50 1 1.70 108 1945 3.30 3.30 1.40A 3.00A 3.10 +1.50 11 1.60 4 131 1950 1.40 3.10 1.30A 2.90 2.90 +1.30 42 1.60 782 1955 ---- 2.90B 1.30A 1.30A 2.70 +1.20 1.50 4 21 1960 ---- 2.80B 1.20A 1.20A 2.60 +1.20 3 1.40 37 1965 ---- 2.60B 1.20A 1.20A 2.50 +1.10 1 1.40 1 20 1970 1.10 2.50B 1.10 2.50B 2.30 +1.00 67 1.30 15 102 1975 ---- 2.30B 1.10A 1.10A 2.20 +1.00 1.20 1 807 1980 1.10 2.20 1.00A 2.10A 2.10 +.90 4 1.20 3 45 1985 2.00 2.20B 1.00A 2.20B 2.00 +.90 1 1.10 3 14 1990 1.70 2.10B .90A 2.10B 1.90 +.80 1 1.10 56 1995 .90 2.00B .90 2.00B 1.80 +.80 72 1.00 2 26 2000 .90 1.90 .90 1.80 1.70 +.70 65 1.00 8 6392 2005 1.80 1.80 .80A 1.70A 1.60 +.60 13 1.00 42 2010 1.60 1.70B .80A 1.60 1.60 +.70 21 .90 31 2015 ---- 1.60B .80A .80A 1.50 +.60 .90 47 2020 ---- 1.60B .70A .70A 1.50 +.70 1 .80 20 2025 ---- 1.50B .70A .70A 1.40 +.60 1 .80 100 2030 ---- 1.40B .70A .70A 1.40 +.60 1 .80 61 2035 ---- 1.40B ---- 1.40B 1.30 +.60 57 .70 15 23 2040 ---- 1.30B ---- 1.30B 1.20 +.50 .70 15 2045 1.30 1.30 .60A 1.30 1.20 +.50 1 .70 123 2050 ---- 1.20B .60A .60A 1.10 +.40 2 .70 1 490 2055 ---- 1.20B ---- 1.20B 1.00 +.40 .60 59 99 2060 ---- 1.10B ---- 1.10B 1.00 +.40 .60 37 2065 ---- 1.10B ---- 1.10B 1.00 +.40 .60 21 2070 ---- 1.00B ---- 1.00B .90 +.30 .60 26 2075 .50 1.00B .50 1.00B .90 +.40 2 .50 29 39 2080 ---- 1.00B ---- 1.00B .90 +.40 .50 85 2085 ---- .90B ---- .90B .90 +.40 .50 1 2090 ---- .90B ---- .90B .80 +.30 .50 16 2095 ---- .90B ---- .90B .80 +.30 .50 23 2100 .50 .80B .50 .80B .80 +.40 7 .40 1 705 2105 ---- .80B ---- .80B .80 +.40 .40 29 2110 ---- .80B ---- .80B .80 +.40 .40 1 8 2115 ---- .70B ---- .70B .70 +.30 .40 1 2120 ---- .70B ---- .70B .70 +.30 .40 5 21 2125 ---- .70B ---- .70B .70 +.30 .40 528 2130 .40 .70B .40 .70B .70 +.30 4 .40 15 2135 .80 .80 .80 .70A .70 +.30 2 .40 3 2140 ---- .60B ---- .60B .60 +.20 .40 49 2145 ---- .60B ---- .60B .60 +.20 .40 2 2150 ---- .60B ---- .60B .60 +.30 .30 1 216 2155 .60 .60 .60 .60 .60 +.30 2 .30 2160 ---- .50B ---- .50B .60 +.30 .30 12 2165 ---- .50B ---- .50B .60 +.30 .30 5 2170 ---- .50B ---- .50B .50 +.20 .30 11 2175 ---- .50B ---- .50B .50 +.20 .30 179 2180 ---- .50B ---- .50B .50 +.20 .30 1 2185 ---- .50B ---- .50B .50 +.20 .30 15 2190 ---- .50B ---- .50B .50 +.20 .30 9 2195 ---- .40B ---- .40B .50 +.20 .30 5 2200 .50 .50 .50 .50 .50 +.20 2 .30 651 2205 .50 .50 .50 .50 .50 +.20 1 .30 1 2210 ---- .40B ---- .40B .40 +.10 .30 18 19 2215 ---- .40B ---- .40B .40 +.10 .30 2220 ---- .40B ---- .40B .40 +.10 .30 4 2225 .40 .40 .40 .40 .40 +.10 14 .30 33 2230 .20 .40B .20 .40B .40 +.10 6 .30 11 2235 ---- ---- ---- ---- .40 +.10 .30 2240 ---- .30B ---- .30B .40 +.20 .20 14 2245 ---- .30B ---- .30B .40 +.20 .20 1 2250 ---- .30B ---- .30B .40 +.20 .20 260 2255 ---- .30B ---- .30B .40 +.20 .20 2260 ---- .30B ---- .30B .40 +.20 .20 2 2265 ---- .30B ---- .30B .40 +.20 .20 7 2270 ---- .30B ---- .30B .40 +.20 .20 17 2275 .30 .30 .30 .30 .40 +.20 30 .20 56 2280 ---- .30B ---- .30B .30 +.10 .20 148 2290 ---- ---- ---- ---- .30 +.10 .20 19 2300 ---- ---- ---- ---- .30 +.10 .20 4508 2310 ---- ---- ---- ---- .30 +.10 .20 24 2320 ---- ---- ---- ---- .30 +.10 .20 51 2325 ---- ---- ---- ---- .30 +.10 .20 115 2330 ---- ---- ---- ---- .30 +.10 .20 48 2340 ---- ---- ---- ---- .30 +.10 .20 33 2350 ---- ---- ---- ---- .30 +.10 .20 40 1064 2360 ---- ---- ---- ---- .30 +.10 .20 10 2375 ---- ---- ---- ---- .30 +.10 .20 43 2400 ---- ---- ---- ---- .20 UNCH .20 8830 2425 ---- ---- ---- ---- .20 UNCH .20 424 2450 ---- ---- ---- ---- .20 +.10 .10 1414 2475 ---- ---- ---- ---- .20 +.10 .10 103 2500 .10 .10 .10 .10 .20 +.10 4 .10 5180 2525 ---- ---- ---- ---- .20 +.10 .10 120 2550 ---- ---- ---- ---- .20 +.10 .10 354 2700 ---- ---- ---- ---- .20 +.10 .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 833.30B 787.70A 787.70A 830.00 +35.50 794.50 950 ---- 783.30B 737.50A 737.50A 780.00 +35.50 744.50 OG FEB23 Gold Option CALL 1000 ---- 733.00B 687.70A 687.70A 730.00 +35.50 694.50 1025 ---- 707.90B 662.60A 662.60A 705.00 +35.50 669.50 1050 ---- 683.00B 637.70A 637.70A 680.00 +35.50 644.50 1075 ---- 658.00B 612.60A 612.60A 655.00 +35.50 619.50 1100 ---- 633.00B 587.70A 587.70A 630.00 +35.50 594.50 1125 ---- 608.10B 562.70A 562.70A 605.00 +35.50 569.50 1150 ---- 583.10B 537.50A 537.50A 580.00 +35.50 544.50 1175 ---- 558.20B 512.60A 512.60A 555.00 +35.50 519.50 1200 ---- 533.10B 487.70A 487.70A 530.00 +35.50 494.50 1 1225 ---- 508.20B 462.60A 462.60A 505.00 +35.50 469.50 1250 ---- 483.10B 437.50A 437.50A 480.00 +35.50 444.50 1275 ---- 458.20B 412.70A 412.70A 455.00 +35.50 419.50 1300 ---- 433.30B 387.60A 387.60A 430.00 +35.50 394.50 1325 ---- 408.30B 362.70A 362.70A 405.00 +35.50 369.50 1350 ---- 383.30B 331.60A 331.60A 380.00 +35.50 344.50 5 1360 ---- 373.40B 327.70A 327.70A 370.00 +35.40 334.60 1370 ---- 363.40B 317.80A 317.80A 360.00 +35.40 324.60 1375 ---- 358.30B 312.90A 312.90A 355.00 +35.30 319.70 1380 ---- 353.40B 307.90A 307.90A 350.00 +35.30 314.70 1390 ---- 343.50B 298.00A 298.00A 340.00 +35.20 304.80 1400 ---- 334.20B 282.20A 282.20A 330.10 +35.10 295.00 1410 ---- 323.70B 278.20A 278.20A 320.20 +35.10 285.10 1420 ---- 313.80B 268.40A 268.40A 310.20 +34.90 275.30 1425 ---- 308.90B 263.70A 263.70A 305.30 +34.90 270.40 1430 ---- 303.90B 258.80A 258.80A 300.40 +34.80 265.60 1440 ---- 294.10B 249.00A 249.00A 290.50 +34.70 255.80 1445 ---- 289.20B 244.30A 244.30A 285.60 +34.60 251.00 1450 ---- 284.90B 233.70A 233.70A 280.70 +34.60 246.10 2 2 1455 ---- 279.40B 234.70A 234.70A 275.90 +34.60 241.30 1460 ---- 274.50B 229.90A 229.90A 271.00 +34.50 236.50 1465 ---- 269.60B 225.10A 225.10A 266.10 +34.40 231.70 1470 ---- 264.70B 220.30A 220.30A 261.30 +34.40 226.90 1475 ---- 259.90B 215.60A 215.60A 256.40 +34.20 222.20 1480 ---- 254.80B 210.70A 210.70A 251.60 +34.20 217.40 1 1485 ---- 250.20B 206.10A 206.10A 246.80 +34.10 212.70 1 1490 ---- 245.40B 201.30A 201.30A 242.00 +34.00 208.00 1495 ---- 240.60B 196.60A 196.60A 237.20 +33.90 203.30 1 1500 ---- 236.50B 186.60A 186.60A 232.40 +33.70 198.70 1 15 1505 ---- 231.00B 187.40A 187.40A 227.60 +33.60 194.00 1 1510 ---- 226.20B 182.90A 182.90A 222.90 +33.50 189.40 1 1515 ---- 221.50B 172.90A 172.90A 218.20 +33.40 184.80 2 1520 ---- 216.90B 168.40A 168.40A 213.40 +33.10 180.30 1 1525 ---- 212.00B 163.90A 163.90A 208.70 +32.90 175.80 1530 ---- 207.50B 159.50A 159.50A 204.10 +32.90 171.20 22 1535 ---- 202.50B 155.00A 155.00A 199.40 +32.60 166.80 1540 ---- 198.10B 150.70A 150.70A 194.80 +32.50 162.30 1545 ---- 193.50B 146.30A 146.30A 190.20 +32.30 157.90 1550 ---- 189.50B 142.00A 142.00A 185.60 +32.10 153.50 1 1555 ---- 184.30B 137.80A 137.80A 181.10 +31.90 149.20 1560 ---- 180.30B 133.60A 133.60A 176.60 +31.70 144.90 1565 173.90 175.80B 129.40A 175.80B 172.10 +31.50 1 140.60 1570 ---- 171.30B 125.30A 125.30A 167.60 +31.20 136.40 1575 ---- 166.80B 121.30A 121.30A 163.20 +31.00 132.20 1580 ---- 162.40B 117.30A 117.30A 158.80 +30.70 128.10 1585 ---- 158.00B 113.30A 113.30A 154.40 +30.40 124.00 1590 ---- 153.60B 109.50A 109.50A 150.10 +30.20 119.90 1595 ---- 149.30B 105.60A 105.60A 145.80 +29.80 116.00 1600 ---- 145.00B 101.90A 101.90A 141.60 +29.50 112.10 64 1605 ---- 140.80B 98.20A 98.20A 137.40 +29.20 108.20 1610 ---- 136.60B 94.50A 94.50A 133.30 +28.90 104.40 78 78 1615 ---- 132.50B 91.00A 91.00A 129.20 +28.50 100.70 2 1620 ---- 128.40B 87.50A 87.50A 125.10 +28.00 97.10 1625 92.60 124.30B 84.20A 91.70A 121.10 +27.50 10 93.60 6 1630 116.60 120.40B 80.80A 117.70B 117.20 +27.10 1 90.10 7 12 1635 ---- 116.40B 77.60A 77.60A 113.30 +26.70 86.60 52 1640 ---- 112.60B 74.40A 74.40A 109.50 +26.20 83.30 1645 ---- 108.80B 71.40A 71.40A 105.80 +25.80 80.00 1650 ---- 105.00B 68.40A 68.40A 102.10 +25.30 76.80 117 1655 ---- 101.30B 65.50A 65.50A 98.50 +24.80 73.70 14 1660 ---- 97.70B 62.70A 62.70A 95.00 +24.30 70.70 1728 1665 ---- 94.20B 59.80A 59.80A 91.50 +23.80 67.70 3 1670 ---- 90.80B 57.20A 57.20A 88.10 +23.20 1 64.90 1002 1675 85.70 87.40B 54.70A 87.40B 84.80 +22.70 1 62.10 1131 1680 ---- 84.10B 52.20A 52.20A 81.60 +22.20 3 59.40 178 1685 ---- 80.90B 50.00A 50.00A 78.40 +21.60 36 56.80 6 191 1690 ---- 77.80B 47.60A 47.60A 75.40 +21.10 54.30 1 318 1695 48.20 74.70B 45.40A 48.00A 72.40 +20.60 4 51.80 44 1700 47.20 72.00 43.30A 70.40B 69.50 +20.00 143 49.50 21 1912 1705 ---- 68.90B 41.40A 41.40A 66.70 +19.40 47.30 7 83 1710 ---- 66.20B 39.30A 39.30A 63.90 +18.80 45.10 49 1715 ---- 63.50B 37.50A 37.50A 61.30 +18.30 5 43.00 208 1720 57.80 60.80B 35.80A 56.90A 58.80 +17.80 69 41.00 3 65 1725 ---- 58.30B 34.00A 34.00A 56.30 +17.20 33 39.10 207 1730 51.00 55.80B 32.40A 55.80B 53.90 +16.60 135 37.30 180 1735 ---- 53.50B 30.80A 30.80A 51.60 +16.00 22 35.60 201 1740 ---- 51.20B 29.40A 29.40A 49.30 +15.40 22 33.90 78 935 1745 ---- 49.00B 27.90A 27.90A 47.20 +14.90 32.30 106 1750 40.00 46.90 26.60A 45.50B 45.10 +14.30 407 30.80 1544 7752 1755 27.70 44.80B 25.30A 44.80B 43.10 +13.80 5 29.30 41 1760 42.50 42.90 24.10A 39.90A 41.20 +13.30 19 27.90 1979 1765 39.30 41.00 22.90A 38.10A 39.40 +12.90 26 26.50 124 1770 ---- 39.10B 21.80A 21.80A 37.60 +12.30 50 25.30 836 1775 ---- 37.40B 20.70A 20.70A 36.00 +11.90 2 24.10 3 549 1780 ---- 35.70B 19.70A 19.70A 34.30 +11.40 22.90 288 1785 ---- 34.10B 18.80A 18.80A 32.80 +11.00 9 21.80 76 1790 32.60 32.60 17.90A 30.30A 31.30 +10.50 116 20.80 448 1795 ---- 31.20B 17.00A 17.00A 29.90 +10.10 19.80 66 1800 17.10 29.80 16.20A 28.80B 28.60 +9.70 691 18.90 1859 3024 1805 ---- 28.50B 15.50A 15.50A 27.30 +9.30 18.00 153 1810 18.90 27.20B 14.70A 25.30A 26.10 +9.00 19 17.10 296 1815 ---- 26.00B 14.00A 14.00A 24.90 +8.60 16.30 60 1820 ---- 24.80B 13.30A 13.30A 23.80 +8.30 15.50 8 475 1825 21.50 23.70B 12.70A 22.10A 22.70 +7.90 102 14.80 2 1097 1830 ---- 22.70B 12.10A 12.10A 21.70 +7.60 14.10 351 1835 20.70 21.70B 11.60A 21.70B 20.70 +7.30 2 13.40 24 1840 16.10 20.70B 11.00A 20.70B 19.80 +7.00 34 12.80 85 1845 15.80 19.80B 10.50A 19.80B 18.90 +6.70 2 12.20 47 1850 10.90 19.10 10.00A 18.80B 18.10 +6.40 241 11.70 119 3435 1855 17.50 18.10B 9.60A 18.10B 17.30 +6.10 9 11.20 63 1860 ---- 17.30B 9.10A 9.10A 16.50 +5.80 10.70 1 589 1865 16.00 16.60B 8.70A 15.40A 15.80 +5.60 1 10.20 39 1870 ---- 15.90B 8.30A 8.30A 15.20 +5.50 9.70 1 67 1875 14.80 15.20B 8.00A 15.20B 14.50 +5.20 1 9.30 435 1880 8.10 14.50B 7.60A 14.50B 13.90 +5.00 63 8.90 58 1885 12.70 13.90B 7.30A 13.90B 13.30 +4.80 2 8.50 42 1890 ---- 13.30B 7.00A 7.00A 12.80 +4.70 8.10 97 1895 ---- 12.70B 6.70A 6.70A 12.20 +4.40 7.80 26 1900 6.90 12.20 6.40A 12.00B 11.70 +4.30 24 7.40 2 3126 1905 ---- 11.70B 6.10A 6.10A 11.20 +4.10 7.10 2 235 1910 10.50 11.20B 5.80A 11.00B 10.70 +3.90 9 6.80 294 1915 ---- 10.70B 5.60A 5.60A 10.30 +3.80 6.50 34 1920 9.30 10.30B 5.40A 10.30B 9.80 +3.60 1 6.20 190 1925 9.90 9.90 5.10A 9.50 9.40 +3.50 136 5.90 1178 1930 ---- 9.40B 4.90A 4.90A 9.00 +3.30 6 5.70 2 31 1935 ---- 9.00B 4.70A 4.70A 8.70 +3.30 2 5.40 1 53 1940 ---- 8.70B 4.50A 4.50A 8.30 +3.10 71 5.20 1 107 1945 6.60 8.30B 4.30A 8.30B 8.00 +3.00 13 5.00 1 18 1950 6.90 8.00B 4.20A 8.00B 7.70 +2.90 5 4.80 1 1797 1955 ---- 7.70B 4.00A 4.00A 7.40 +2.80 4.60 5 1960 7.30 7.40B 3.90A 7.00A 7.10 +2.70 32 4.40 71 1965 ---- 7.10B 3.70A 3.70A 6.80 +2.60 4.20 25 1970 ---- 6.80B 3.60A 3.60A 6.50 +2.50 4.00 72 1975 6.10 6.50B 3.40A 6.50B 6.30 +2.40 3 3.90 480 1980 6.00 6.30B 3.30A 6.20B 6.00 +2.30 14 3.70 74 1985 ---- 6.00B 3.20A 3.20A 5.80 +2.20 3.60 416 1990 5.20 5.80B 3.10A 5.80B 5.60 +2.20 2 3.40 4 64 1995 ---- 5.60B 3.00A 3.00A 5.40 +2.10 3.30 29 2000 4.60 5.40 2.80A 5.20 5.20 +2.00 180 3.20 3 2685 2005 ---- 5.20B 2.70A 2.70A 5.00 +2.00 3.00 54 2010 ---- 5.00B 2.60A 2.60A 4.80 +1.90 2.90 2 131 2015 ---- 4.80B 2.50A 2.50A 4.60 +1.80 2.80 13 2020 ---- 4.60B 2.50A 2.50A 4.50 +1.80 1 2.70 168 2025 ---- 4.40B 2.40A 2.40A 4.30 +1.70 2.60 141 2030 ---- 4.30B 2.30A 2.30A 4.20 +1.70 1 2.50 167 2035 ---- 4.10B 2.20A 2.20A 4.00 +1.60 1 2.40 50 2040 ---- 4.00B 2.10A 2.10A 3.90 +1.60 2.30 76 2045 ---- 3.80B 2.10A 2.10A 3.70 +1.50 2.20 1 2050 3.60 3.70B 2.00A 3.60 3.60 +1.40 13 2.20 1 2004 2055 ---- 3.60B 1.90A 1.90A 3.50 +1.40 2.10 34 2060 ---- 3.40B 1.90A 1.90A 3.40 +1.40 2.00 69 2065 ---- 3.30B 1.80A 1.80A 3.30 +1.40 1.90 22 2070 ---- 3.20B 1.80A 1.80A 3.10 +1.20 1.90 117 2075 ---- 3.10B 1.70A 1.70A 3.00 +1.20 1.80 51 2080 ---- 3.00B 1.60A 1.60A 2.90 +1.20 1.70 103 2085 ---- 2.90B 1.60A 1.60A 2.80 +1.10 1.70 35 2090 ---- 2.80B 1.50A 1.50A 2.70 +1.10 1.60 39 2095 ---- 2.70B 1.50A 1.50A 2.70 +1.10 1.60 74 2100 ---- 2.60B 1.40A 1.40A 2.60 +1.10 1.50 914 2105 ---- 2.50B ---- 2.50B 2.50 +1.00 1.50 1 2110 ---- 2.50B ---- 2.50B 2.40 +1.00 1.40 72 2115 ---- 2.40B ---- 2.40B 2.30 +.90 1.40 21 2120 ---- 2.30B ---- 2.30B 2.30 +1.00 1.30 46 2125 ---- 2.20B 1.20A 1.20A 2.20 +.90 1.30 49 2130 ---- 2.10B ---- 2.10B 2.10 +.80 1.30 24 2135 ---- 2.10B ---- 2.10B 2.10 +.90 1.20 12 2140 ---- 2.00B ---- 2.00B 2.00 +.80 1.20 10 2145 ---- 2.00B ---- 2.00B 1.90 +.70 1.20 1 2150 ---- 1.90B ---- 1.90B 1.90 +.80 3 1.10 278 2155 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 9 2160 ---- 1.80B ---- 1.80B 1.80 +.70 1.10 2165 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 3 6 2170 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 2 2175 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 122 2180 ---- 1.60B ---- 1.60B 1.60 +.70 .90 1 2185 ---- 1.60B ---- 1.60B 1.50 +.60 .90 19 2190 ---- 1.50B ---- 1.50B 1.50 +.60 .90 70 2195 ---- 1.50B ---- 1.50B 1.50 +.60 .90 2200 1.40 1.60 .80A 1.50 1.40 +.50 106 .90 1093 2205 ---- 1.40B ---- 1.40B 1.40 +.60 .80 2210 1.40 1.40 1.40 1.40 1.30 +.50 60 .80 62 2215 ---- 1.30B ---- 1.30B 1.30 +.50 .80 23 23 2220 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1 2225 ---- 1.30B ---- 1.30B 1.20 +.40 .80 7 51 2230 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1 2235 1.20 1.20 1.20 1.20 1.20 +.50 50 .70 50 2240 ---- 1.20B ---- 1.20B 1.10 +.40 .70 2245 ---- 1.10B ---- 1.10B 1.10 +.40 .70 2250 ---- 1.10B ---- 1.10B 1.10 +.40 .70 585 2255 1.20 1.20 1.20 1.10A 1.10 +.40 40 .70 40 2260 1.20 1.20 1.20 1.10A 1.00 +.40 40 .60 41 2265 ---- 1.00B ---- 1.00B 1.00 +.40 .60 3 2270 ---- 1.00B ---- 1.00B 1.00 +.40 .60 15 2275 ---- 1.00B ---- 1.00B 1.00 +.40 .60 29 2280 1.10 1.10 1.10 1.10 .90 +.30 40 .60 45 2290 ---- .90B ---- .90B .90 +.30 .60 82 2300 ---- .90B ---- .90B .90 +.30 .60 7348 2310 ---- .80B ---- .80B .80 +.30 .50 116 2320 ---- .80B ---- .80B .80 +.30 .50 2325 ---- .80B ---- .80B .80 +.30 .50 155 2330 ---- .80B ---- .80B .70 +.20 .50 100 2340 ---- .70B ---- .70B .70 +.20 .50 191 2350 ---- .70B ---- .70B .70 +.20 .50 5 2360 .70 .70 .70 .70 .70 +.20 12 .50 128 2375 ---- .60B ---- .60B .60 +.20 .40 156 2400 ---- .50B ---- .50B .60 +.20 .40 1054 2425 ---- ---- ---- ---- .50 +.10 .40 2450 ---- .40B ---- .40B .50 +.20 .30 5 98 2475 ---- .40B ---- .40B .40 +.10 .30 58 2500 ---- ---- ---- ---- .40 +.10 .30 12 338 2525 ---- ---- ---- ---- .40 +.10 .30 186 2550 ---- ---- ---- ---- .40 +.10 .30 840 2650 ---- ---- ---- ---- .30 +.10 .20 634 3000 ---- ---- ---- ---- .20 +.10 .10 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 832.90B 787.60A 787.60A 830.00 +35.50 794.50 950 ---- 782.90B 737.70A 737.70A 780.00 +35.50 744.50 975 ---- 758.00B 712.70A 712.70A 755.00 +35.50 719.50 OG MAR23 Gold Option CALL 1000 ---- 748.10B 702.70A 702.70A 744.90 +35.30 709.60 1025 ---- 722.90B 677.70A 677.70A 719.90 +35.30 684.60 1050 ---- 698.00B 652.70A 652.70A 694.90 +35.30 659.60 1075 ---- 673.20B 627.80A 627.80A 669.90 +35.30 634.60 1100 ---- 648.10B 602.70A 602.70A 644.90 +35.30 609.60 1125 ---- 623.10B 577.70A 577.70A 619.90 +35.30 584.60 1150 ---- 598.00B 552.70A 552.70A 594.90 +35.30 559.60 1175 ---- 573.00B 527.70A 527.70A 569.90 +35.30 534.60 1200 ---- 548.10B 502.70A 502.70A 544.90 +35.30 509.60 1225 ---- 523.10B 477.70A 477.70A 519.90 +35.30 484.60 1250 ---- 498.10B 452.70A 452.70A 494.90 +35.30 459.60 1275 ---- 473.20B 427.70A 427.70A 469.90 +35.30 434.60 1300 ---- 448.10B 396.50A 396.50A 444.90 +35.30 409.60 1325 ---- 423.20B 377.80A 377.80A 419.90 +35.20 384.70 1350 ---- 399.30B 347.00A 347.00A 394.90 +35.00 4 359.90 8 1360 ---- 388.40B 343.10A 343.10A 385.00 +35.00 350.00 1370 ---- 378.40B 333.10A 333.10A 375.00 +34.80 340.20 1375 ---- 373.50B 328.30A 328.30A 370.10 +34.80 335.30 1380 ---- 368.60B 323.30A 323.30A 365.10 +34.80 330.30 1390 ---- 358.70B 313.70A 313.70A 355.20 +34.70 320.50 1400 ---- 349.80B 298.10A 298.10A 345.40 +34.60 310.80 1410 ---- 339.30B 294.10A 294.10A 335.60 +34.50 301.10 1420 ---- 329.50B 284.30A 284.30A 325.80 +34.40 291.40 1425 ---- 324.60B 279.50A 279.50A 320.90 +34.40 286.50 1430 ---- 319.70B 274.90A 274.90A 316.00 +34.30 281.70 1440 ---- 309.90B 265.30A 265.30A 306.30 +34.20 272.10 1450 ---- 301.00B 250.20A 250.20A 296.60 +34.00 262.60 1460 ---- 290.50B 246.30A 246.30A 287.00 +33.90 253.10 1465 ---- 285.70B 241.60A 241.60A 282.20 +33.80 248.40 1470 ---- 280.90B 236.90A 236.90A 277.40 +33.70 243.70 1475 ---- 276.10B 232.00A 232.00A 272.60 +33.60 239.00 1 1480 ---- 271.20B 227.50A 227.50A 267.90 +33.60 234.30 1485 ---- 266.50B 223.00A 223.00A 263.10 +33.40 229.70 1490 ---- 261.70B 218.40A 218.40A 258.40 +33.30 225.10 1495 ---- 257.20B 208.40A 208.40A 253.70 +33.20 220.50 1500 ---- 253.30B 203.80A 203.80A 249.00 +33.10 1 215.90 2 1505 ---- 247.50B 199.30A 199.30A 244.30 +33.00 211.30 1510 ---- 243.00B 194.90A 194.90A 239.60 +32.80 206.80 3 1515 ---- 238.40B 190.40A 190.40A 235.00 +32.70 202.30 2 1520 ---- 233.60B 186.00A 186.00A 230.40 +32.60 197.80 1 1525 ---- 229.10B 181.60A 181.60A 225.80 +32.50 193.30 1530 ---- 224.40B 177.20A 177.20A 221.20 +32.30 188.90 3 1535 ---- 219.90B 172.90A 172.90A 216.60 +32.10 184.50 1 1540 ---- 216.10B 168.60A 168.60A 212.10 +31.90 180.20 1545 ---- 211.60B 164.40A 164.40A 207.60 +31.80 175.80 1 1550 ---- 207.10B 160.10A 160.10A 203.10 +31.60 171.50 1555 ---- 202.60B 156.00A 156.00A 198.60 +31.30 167.30 1560 ---- 198.10B 151.80A 151.80A 194.20 +31.10 163.10 1565 ---- 193.70B 147.70A 147.70A 189.80 +30.90 158.90 1570 ---- 189.30B 143.70A 143.70A 185.40 +30.70 154.70 1575 ---- 184.90B 139.70A 139.70A 181.10 +30.50 150.60 1580 ---- 180.60B 135.80A 135.80A 176.80 +30.20 146.60 1585 ---- 176.30B 131.90A 131.90A 172.50 +29.90 142.60 1590 ---- 172.00B 128.00A 128.00A 168.30 +29.70 138.60 1595 ---- 167.80B 124.30A 124.30A 164.10 +29.40 134.70 1600 ---- 163.60B 120.50A 120.50A 160.00 +29.10 130.90 3 1605 ---- 159.50B 116.90A 116.90A 155.90 +28.80 127.10 1610 ---- 155.30B 113.20A 113.20A 151.80 +28.50 123.30 1615 ---- 151.30B 109.70A 109.70A 147.80 +28.20 119.60 1620 ---- 147.30B 106.20A 106.20A 143.90 +27.90 116.00 1625 ---- 143.30B 102.80A 102.80A 139.90 +27.50 112.40 1630 ---- 139.40B 99.50A 99.50A 136.10 +27.20 108.90 1635 ---- 135.50B 96.20A 96.20A 132.30 +26.90 105.40 1640 ---- 131.70B 93.00A 93.00A 128.50 +26.40 102.10 1645 ---- 127.90B 89.80A 89.80A 124.80 +26.10 98.70 6 1650 ---- 124.20B 86.80A 86.80A 121.20 +25.70 95.50 112 1655 ---- 120.60B 83.80A 83.80A 117.60 +25.30 92.30 10 1660 ---- 117.00B 80.80A 80.80A 114.10 +24.90 89.20 1665 ---- 113.50B 78.00A 78.00A 110.60 +24.40 86.20 1670 ---- 110.00B 75.10A 75.10A 107.20 +24.00 83.20 14 1675 ---- 106.60B 72.50A 72.50A 103.90 +23.60 80.30 74 1680 ---- 103.30B 69.80A 69.80A 100.60 +23.10 77.50 240 1685 ---- 100.00B 67.30A 67.30A 97.40 +22.60 74.80 84 1690 ---- 96.80B 64.80A 64.80A 94.20 +22.10 72.10 263 1695 ---- 93.70B 62.40A 62.40A 91.20 +21.70 69.50 3 1700 ---- 90.70B 60.20A 60.20A 88.20 +21.20 67.00 410 1705 ---- 87.70B 57.90A 57.90A 85.30 +20.70 64.60 12 1710 ---- 84.80B 55.60A 55.60A 82.40 +20.20 3 62.20 1 49 1715 ---- 82.00B 53.50A 53.50A 79.60 +19.70 59.90 1720 ---- 79.30B 51.60A 51.60A 76.90 +19.20 57.70 1 15 1725 ---- 76.50B 49.50A 49.50A 74.30 +18.70 55.60 309 1730 62.40 74.00B 47.60A 74.00B 71.70 +18.20 2 53.50 17 1735 ---- 71.50B 45.90A 45.90A 69.20 +17.70 51.50 31 1740 67.40 69.00B 44.10A 65.00A 66.80 +17.20 10 49.60 5 1745 ---- 66.60B 42.40A 42.40A 64.50 +16.70 33 47.80 12 1750 ---- 64.30B 40.80A 40.80A 62.20 +16.30 2 45.90 1 249 1755 ---- 62.00B 39.20A 39.20A 60.00 +15.80 44.20 47 1760 ---- 59.80B 37.70A 37.70A 57.90 +15.40 42.50 148 1765 ---- 57.70B 36.30A 36.30A 55.90 +15.00 40.90 112 1770 ---- 55.70B 34.90A 34.90A 53.90 +14.60 39.30 27 1775 ---- 53.70B 33.50A 33.50A 52.00 +14.10 2 37.90 2685 1780 ---- 51.80B 32.30A 32.30A 50.10 +13.70 36.40 2 1785 ---- 49.90B 31.00A 31.00A 48.30 +13.30 1 35.00 22 1790 ---- 48.20B 29.80A 29.80A 46.60 +12.90 33.70 10 1795 ---- 46.50B 28.70A 28.70A 44.90 +12.40 32.50 1 1800 31.00 44.90 27.60A 42.10A 43.30 +12.10 637 31.20 1 6801 1805 ---- 43.20B 26.60A 26.60A 41.80 +11.70 1 30.10 1 1810 ---- 41.70B 25.60A 25.60A 40.30 +11.30 29.00 27 1815 ---- 40.30B 24.60A 24.60A 38.90 +11.00 27.90 1820 ---- 38.80B 23.70A 23.70A 37.50 +10.70 26.80 17 1825 24.30 37.50B 22.80A 37.50B 36.20 +10.40 7 25.80 344 1830 ---- 36.20B 22.00A 22.00A 34.90 +10.00 24.90 76 1835 ---- 34.90B 21.20A 21.20A 33.70 +9.70 24.00 1 1840 30.30 33.70B 20.40A 29.20A 32.50 +9.40 1 23.10 30 1845 ---- 32.50B 19.60A 19.60A 31.40 +9.20 22.20 30 1850 30.60 31.40B 18.90A 29.50A 30.30 +8.90 590 21.40 951 1855 29.90 30.30B 18.30A 28.40A 29.20 +8.60 5 20.60 110 1860 ---- 29.30B 17.60A 17.60A 28.20 +8.30 19.90 3 1865 ---- 28.30B 17.00A 17.00A 27.20 +8.10 19.10 111 1870 ---- 27.30B 16.40A 16.40A 26.30 +7.80 18.50 6 1875 ---- 26.40B 15.80A 15.80A 25.40 +7.60 17.80 23 1880 24.20 25.50B 15.20A 25.20B 24.50 +7.30 3 17.20 18 1885 ---- 24.60B 14.70A 14.70A 23.70 +7.10 16.60 1890 ---- 23.80B 14.20A 14.20A 22.80 +6.80 16.00 1 1895 ---- 23.00B 13.70A 13.70A 22.10 +6.70 15.40 99 1900 21.50 22.20 13.20A 20.80A 21.30 +6.40 12 14.90 2345 1905 ---- 21.40B 12.80A 12.80A 20.60 +6.20 14.40 9 1910 ---- 20.70B 12.30A 12.30A 19.90 +6.00 214 13.90 116 1915 ---- 20.00B 11.90A 11.90A 19.30 +5.80 13.50 4 1920 ---- 19.40B 11.50A 11.50A 18.70 +5.70 13.00 2 1925 ---- 18.70B 11.10A 11.10A 18.00 +5.40 12.60 442 1930 ---- 18.10B 10.70A 10.70A 17.40 +5.30 12.10 8 1935 16.70 17.50B 10.40A 16.90B 16.90 +5.20 7 11.70 5 1940 ---- 16.90B 10.10A 10.10A 16.30 +5.00 11.30 11 1945 ---- 16.40B 9.70A 9.70A 15.80 +4.90 10.90 7 1950 15.20 15.90B 9.40A 15.30B 15.30 +4.70 3 10.60 1759 1955 ---- 15.40B 9.10A 9.10A 14.80 +4.60 10.20 1960 ---- 14.90B 8.80A 8.80A 14.30 +4.40 9.90 8 1965 13.80 14.40B 8.60A 14.10B 13.80 +4.30 1 9.50 9 1970 12.70 13.90B 8.30A 13.70B 13.40 +4.20 6 9.20 13 1975 ---- 13.50B 8.00A 8.00A 13.00 +4.10 8.90 87 1980 12.50 13.10B 7.80A 12.80B 12.60 +3.90 4 8.70 1985 ---- 12.70B 7.50A 7.50A 12.20 +3.80 8.40 1990 ---- 12.30B 7.30A 7.30A 11.80 +3.70 8.10 1 1995 ---- 11.90B 7.10A 7.10A 11.40 +3.60 7.80 2000 8.00 11.60B 6.90A 10.90A 11.10 +3.50 208 7.60 3197 2005 ---- 11.20B 6.70A 6.70A 10.70 +3.40 7.30 1 2010 ---- 10.90B 6.40A 6.40A 10.40 +3.30 7.10 53 2015 ---- 10.50B 6.20A 6.20A 10.10 +3.20 6.90 1 2020 ---- 10.20B 6.10A 6.10A 9.80 +3.10 6.70 89 2025 ---- 9.90B 5.90A 5.90A 9.50 +3.00 6.50 57 2030 9.50 9.60B 5.70A 9.10A 9.20 +2.90 10 6.30 2 1452 2035 8.90 9.30B 5.50A 8.80A 9.00 +2.90 5 6.10 10 2040 8.60 9.10B 5.40A 8.80B 8.70 +2.80 5 5.90 57 2045 8.70 8.80B 5.20A 8.30A 8.40 +2.70 5 5.70 1 2050 5.20 8.50B 5.10A 8.50B 8.20 +2.70 51 5.50 149 2055 7.80 8.30B 4.90A 7.90B 8.00 +2.60 5 5.40 2060 7.60 8.10B 4.80A 7.70A 7.70 +2.50 37 5.20 2065 ---- 7.80B 4.70A 4.70A 7.50 +2.40 5.10 4 2070 ---- 7.60B 4.50A 4.50A 7.30 +2.40 4.90 52 2075 7.30 7.40B 4.40A 7.40B 7.10 +2.30 1 4.80 5101 2080 6.60 7.20B 4.30A 7.20B 6.90 +2.20 20 4.70 19 47 2085 ---- 7.00B 4.10A 4.10A 6.70 +2.20 4.50 2090 4.10 6.80B 4.00A 6.50 6.60 +2.20 40 4.40 55 2095 6.50 6.60B 3.90A 6.30A 6.40 +2.10 5 4.30 11 2100 5.00 6.40 3.80A 6.10A 6.20 +2.00 55 4.20 30 2935 2105 ---- 6.10B 3.70A 3.70A 6.00 +2.00 4.00 15 2110 5.80 5.90B 3.60A 5.80 5.90 +2.00 3 3.90 3 2115 ---- 5.80B 3.50A 3.50A 5.70 +1.90 3.80 2120 ---- 5.60B 3.40A 3.40A 5.60 +1.90 3.70 2125 5.40 5.60B 3.30A 5.40 5.40 +1.80 5 3.60 5 2130 ---- 5.30B 3.30A 3.30A 5.30 +1.80 4 3.50 4 2135 ---- 5.20B 3.20A 3.20A 5.10 +1.70 3.40 5 2140 ---- 5.10B 3.10A 3.10A 5.00 +1.70 3.30 1 2145 ---- 4.90B 3.00A 3.00A 4.80 +1.50 3.30 2150 ---- 4.90B 2.90A 2.90A 4.70 +1.50 3.20 815 2155 ---- 4.70B 2.90A 2.90A 4.60 +1.50 3.10 2160 ---- 4.60B 2.80A 2.80A 4.50 +1.50 3.00 2165 ---- 4.40B 2.70A 2.70A 4.40 +1.50 2.90 2170 ---- 4.30B 2.70A 2.70A 4.20 +1.30 2.90 1 2175 ---- 4.30B 2.60A 2.60A 4.10 +1.30 2.80 2180 ---- 4.10B 2.60A 2.60A 4.00 +1.30 2.70 1 2185 ---- 4.00B 2.50A 2.50A 3.90 +1.30 2.60 2190 ---- 3.90B 2.40A 2.40A 3.80 +1.20 2.60 10 2195 ---- 3.80B 2.40A 2.40A 3.70 +1.20 2.50 1 2200 ---- 3.80B 2.30A 2.30A 3.60 +1.20 1 2.40 6754 2205 ---- 3.60B 2.30A 2.30A 3.50 +1.10 2.40 1 2210 ---- 3.50B 2.20A 2.20A 3.50 +1.20 2.30 2215 ---- 3.40B 2.20A 2.20A 3.40 +1.10 2.30 2220 ---- 3.30B 2.10A 2.10A 3.30 +1.10 2.20 2225 ---- 3.30B 2.10A 2.10A 3.20 +1.00 2.20 35 2230 ---- 3.20B 2.00A 2.00A 3.10 +1.00 2.10 2235 ---- 3.10B 2.00A 2.00A 3.10 +1.00 2.10 2240 ---- 3.00B ---- 3.00B 3.00 +1.00 2.00 2245 ---- 2.90B 1.90A 1.90A 2.90 +.90 2.00 2250 ---- 2.90B ---- 2.90B 2.90 +1.00 1.90 2530 2255 ---- 2.80B 1.80A 1.80A 2.80 +.90 1.90 2260 ---- 2.70B ---- 2.70B 2.70 +.90 1.80 2265 ---- 2.70B ---- 2.70B 2.70 +.90 1.80 3 2270 ---- 2.60B ---- 2.60B 2.60 +.90 1.70 3 2275 ---- 2.60B ---- 2.60B 2.50 +.80 1.70 12 2280 ---- 2.50B ---- 2.50B 2.50 +.80 1.70 9 2290 ---- 2.40B ---- 2.40B 2.40 +.80 1.60 9 2300 ---- 2.30B ---- 2.30B 2.30 +.80 1.50 1252 2305 ---- 2.20B ---- 2.20B 2.20 +.70 1.50 2 2310 ---- 2.20B ---- 2.20B 2.20 +.70 1.50 7 2320 ---- 2.10B ---- 2.10B 2.10 +.70 1.40 2 2325 ---- 2.10B ---- 2.10B 2.00 +.60 1.40 51 2330 ---- 2.00B ---- 2.00B 2.00 +.70 1.30 13 2340 ---- 1.90B ---- 1.90B 1.90 +.60 1.30 2 2350 ---- 1.90B ---- 1.90B 1.90 +.70 1.20 21 2360 ---- 1.80B ---- 1.80B 1.80 +.60 1.20 15 2370 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 1 2375 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 55 2400 ---- 1.50B ---- 1.50B 1.50 +.50 4 1.00 468 2425 ---- 1.40B ---- 1.40B 1.40 +.50 .90 2450 ---- 1.30B ---- 1.30B 1.30 +.50 .80 40 2475 ---- 1.10B ---- 1.10B 1.20 +.40 .80 1 2500 ---- 1.00B ---- 1.00B 1.10 +.40 .70 192 2525 .80 .90B .80 .90B 1.00 +.40 30 .60 7 2550 .80 .90B .70 .90B .90 +.30 50 .60 171 2600 ---- .60B ---- .60B .80 +.30 .50 153 2650 ---- .50B ---- .50B .70 +.30 .40 53 2700 ---- ---- ---- ---- .70 +.30 .40 690 2750 ---- ---- ---- ---- .60 +.20 .40 80 2800 ---- ---- ---- ---- .50 +.20 .30 125 2850 ---- ---- ---- ---- .50 +.20 .30 164 2900 ---- ---- ---- ---- .50 +.20 .30 240 2950 ---- ---- ---- ---- .40 +.10 .30 390 3000 ---- ---- ---- ---- .40 +.20 .20 850 OG APR23 Gold Option CALL 1000 ---- 747.70B 702.80A 702.80A 744.90 +35.30 709.60 1025 ---- 722.70B 677.80A 677.80A 719.90 +35.30 684.60 1050 ---- 697.80B 652.70A 652.70A 694.90 +35.30 659.60 1075 ---- 672.60B 627.90A 627.90A 669.90 +35.30 634.60 1100 ---- 647.70B 602.80A 602.80A 644.90 +35.30 609.60 1125 ---- 622.80B 577.90A 577.90A 619.90 +35.30 584.60 1150 ---- 597.80B 552.80A 552.80A 594.90 +35.30 559.60 1175 ---- 572.80B 527.70A 527.70A 569.90 +35.30 534.60 1200 ---- 547.90B 502.70A 502.70A 544.90 +35.30 509.60 1225 ---- 522.80B 477.80A 477.80A 519.90 +35.30 484.60 1250 ---- 498.00B 446.40A 446.40A 494.90 +35.30 459.60 1 1275 ---- 473.00B 427.80A 427.80A 469.90 +35.30 434.60 1300 ---- 449.20B 396.90A 396.90A 444.90 +35.10 409.80 24 1325 ---- 423.10B 378.20A 378.20A 420.00 +35.00 385.00 1350 ---- 399.70B 347.80A 347.80A 395.20 +34.70 360.50 1360 ---- 388.70B 343.90A 343.90A 385.40 +34.70 350.70 1370 ---- 378.80B 334.20A 334.20A 375.60 +34.60 341.00 1375 ---- 373.90B 329.30A 329.30A 370.70 +34.60 336.10 1380 ---- 369.10B 324.50A 324.50A 365.80 +34.50 331.30 1390 ---- 359.20B 314.90A 314.90A 356.00 +34.40 321.60 1400 ---- 350.80B 299.60A 299.60A 346.30 +34.30 312.00 17 1410 ---- 340.00B 295.70A 295.70A 336.60 +34.10 302.50 1420 ---- 330.30B 286.20A 286.20A 327.00 +34.00 293.00 1425 ---- 325.40B 281.50A 281.50A 322.20 +34.00 288.20 1430 ---- 320.70B 276.80A 276.80A 317.40 +33.90 283.50 1440 ---- 311.10B 267.40A 267.40A 307.80 +33.70 274.10 1450 ---- 302.80B 252.70A 252.70A 298.30 +33.50 264.80 1460 ---- 292.20B 248.90A 248.90A 288.90 +33.40 255.50 1465 ---- 287.60B 244.30A 244.30A 284.20 +33.30 250.90 1470 ---- 282.70B 234.40A 234.40A 279.50 +33.10 246.40 1475 ---- 278.00B 229.90A 229.90A 274.90 +33.10 241.80 1480 ---- 273.40B 225.40A 225.40A 270.20 +32.90 237.30 1485 ---- 268.80B 221.00A 221.00A 265.60 +32.80 232.80 1490 ---- 264.10B 216.50A 216.50A 261.00 +32.70 228.30 1495 ---- 259.50B 212.10A 212.10A 256.40 +32.60 223.80 1500 ---- 256.10B 207.70A 207.70A 251.80 +32.40 219.40 3 1505 ---- 250.40B 203.40A 203.40A 247.30 +32.40 214.90 1510 ---- 246.90B 199.10A 199.10A 242.80 +32.20 210.60 1 1515 ---- 242.40B 194.80A 194.80A 238.30 +32.10 206.20 1 1520 ---- 237.90B 190.50A 190.50A 233.80 +31.90 201.90 1525 ---- 233.40B 186.30A 186.30A 229.30 +31.70 197.60 1530 ---- 228.90B 182.10A 182.10A 224.90 +31.60 193.30 1535 ---- 224.50B 177.90A 177.90A 220.50 +31.40 189.10 1540 ---- 220.10B 173.80A 173.80A 216.10 +31.20 1 184.90 1 1545 ---- 215.70B 169.70A 169.70A 211.80 +31.10 180.70 1550 ---- 211.30B 165.70A 165.70A 207.50 +30.90 176.60 1555 ---- 207.00B 161.70A 161.70A 203.20 +30.70 172.50 1560 ---- 202.70B 157.80A 157.80A 198.90 +30.40 168.50 1565 ---- 198.40B 153.90A 153.90A 194.70 +30.20 164.50 1570 ---- 194.20B 150.00A 150.00A 190.50 +30.00 160.50 1575 ---- 190.00B 146.20A 146.20A 186.40 +29.80 156.60 1580 ---- 185.90B 142.40A 142.40A 182.20 +29.40 152.80 1585 ---- 181.70B 138.70A 138.70A 178.20 +29.30 148.90 2 1590 ---- 177.70B 135.10A 135.10A 174.10 +28.90 145.20 1595 ---- 173.60B 131.50A 131.50A 170.10 +28.60 141.50 1600 ---- 169.60B 127.90A 127.90A 166.20 +28.40 137.80 65 1605 ---- 165.60B 124.40A 124.40A 162.20 +28.00 134.20 1610 ---- 161.70B 121.00A 121.00A 158.40 +27.80 130.60 1615 ---- 157.90B 117.60A 117.60A 154.50 +27.40 127.10 1620 ---- 154.00B 114.30A 114.30A 150.80 +27.10 123.70 1625 ---- 150.20B 111.10A 111.10A 147.00 +26.70 120.30 1 1630 ---- 146.50B 107.90A 107.90A 143.30 +26.40 116.90 1 1635 ---- 142.80B 104.80A 104.80A 139.70 +26.00 113.70 1640 ---- 139.20B 101.70A 101.70A 136.10 +25.70 110.40 1645 ---- 135.70B 98.70A 98.70A 132.60 +25.30 107.30 1650 ---- 132.10B 95.80A 95.80A 129.20 +25.00 104.20 227 1655 ---- 128.70B 92.90A 92.90A 125.70 +24.50 101.20 1660 ---- 125.30B 90.10A 90.10A 122.40 +24.20 98.20 4 1665 ---- 121.90B 87.40A 87.40A 119.10 +23.80 95.30 5 1670 ---- 118.60B 84.70A 84.70A 115.90 +23.50 92.40 56 1675 ---- 115.40B 82.10A 82.10A 112.70 +23.00 1 89.70 28 1680 ---- 112.20B 79.50A 79.50A 109.60 +22.70 86.90 1 6 1685 ---- 109.10B 77.10A 77.10A 106.60 +22.30 84.30 10 1690 ---- 106.10B 74.70A 74.70A 103.60 +21.90 81.70 13 13 1695 ---- 103.10B 72.30A 72.30A 100.70 +21.50 79.20 4 1700 74.70 100.20B 70.00A 95.70A 97.80 +21.00 6 76.80 749 1705 70.90 97.40B 67.80A 97.40B 95.00 +20.60 7 74.40 9 225 1710 ---- 94.60B 65.70A 65.70A 92.30 +20.20 2 72.10 10 12 1715 ---- 91.80B 63.60A 63.60A 89.60 +19.80 69.80 10 261 1720 ---- 89.20B 61.50A 61.50A 87.00 +19.40 67.60 1 101 1725 ---- 86.60B 59.60A 59.60A 84.50 +19.00 65.50 324 1730 ---- 84.10B 57.70A 57.70A 82.00 +18.60 63.40 2 1735 ---- 81.60B 55.90A 55.90A 79.60 +18.10 61.50 1 1740 ---- 79.20B 54.10A 54.10A 77.20 +17.70 59.50 150 1745 ---- 76.90B 52.40A 52.40A 74.90 +17.30 57.60 1750 71.40 74.60B 50.60A 71.00A 72.70 +16.90 60 55.80 25 945 1755 ---- 72.40B 49.10A 49.10A 70.50 +16.40 54.10 1760 ---- 70.20B 47.60A 47.60A 68.40 +16.00 52.40 50 1765 ---- 68.10B 46.10A 46.10A 66.30 +15.60 50.70 1770 ---- 66.10B 44.40A 44.40A 64.30 +15.20 49.10 107 1775 ---- 64.10B 43.00A 43.00A 62.40 +14.80 47.60 103 1780 ---- 62.20B 41.80A 41.80A 60.50 +14.40 46.10 6 1785 ---- 60.30B 40.50A 40.50A 58.70 +14.00 44.70 1790 ---- 58.50B 39.00A 39.00A 57.00 +13.70 43.30 5 1795 ---- 56.80B 38.00A 38.00A 55.20 +13.30 41.90 1800 50.70 55.10B 36.60A 53.80B 53.60 +13.00 37 40.60 6 981 1805 ---- 53.40B 35.70A 35.70A 52.00 +12.70 39.30 12 1810 ---- 51.80B 34.60A 34.60A 50.40 +12.30 38.10 11 1815 ---- 50.30B 33.50A 33.50A 49.00 +12.10 36.90 1820 ---- 48.80B 32.50A 32.50A 47.50 +11.70 35.80 100 1825 ---- 47.50B 31.30A 31.30A 46.10 +11.40 34.70 64 1830 ---- 45.90B 30.50A 30.50A 44.80 +11.20 33.60 30 1835 ---- 44.60B 29.60A 29.60A 43.40 +10.80 32.60 6 1840 ---- 43.40B 28.50A 28.50A 42.20 +10.60 31.60 67 1845 ---- 42.00B 27.80A 27.80A 41.00 +10.40 30.60 2 1850 ---- 41.00B 26.80A 26.80A 39.80 +10.10 2 29.70 1660 1855 ---- 39.70B 26.20A 26.20A 38.70 +9.90 28.80 1860 ---- 38.60B 25.30A 25.30A 37.60 +9.60 28.00 1865 ---- 37.40B 24.70A 24.70A 36.50 +9.40 27.10 1 1870 26.20 36.30B 23.90A 23.90A 35.50 +9.20 1 26.30 1 1875 ---- 35.40B 23.10A 23.10A 34.50 +9.00 116 25.50 50 143 1880 ---- 34.30B 22.60A 22.60A 33.50 +8.70 24.80 1 7 1885 ---- 33.30B 21.90A 21.90A 32.60 +8.50 24.10 1 1890 ---- 32.50B 21.10A 21.10A 31.70 +8.30 23.40 503 1895 ---- 31.50B 20.70A 20.70A 30.80 +8.10 22.70 1 1900 27.10 30.70B 20.00A 27.00A 29.90 +7.90 52 22.00 1595 1905 ---- 29.70B 19.50A 19.50A 29.10 +7.70 21.40 1910 ---- 28.90B 19.00A 19.00A 28.20 +7.40 20.80 1915 ---- 28.10B 18.40A 18.40A 27.40 +7.20 20.20 1920 ---- 27.30B 17.90A 17.90A 26.70 +7.00 19.70 1925 ---- 26.70B 17.30A 17.30A 25.90 +6.80 19.10 639 1930 ---- 25.90B 16.90A 16.90A 25.20 +6.60 18.60 1935 24.80 25.30B 16.40A 24.80 24.50 +6.40 28 18.10 37 1940 ---- 24.50B 16.00A 16.00A 23.80 +6.20 17.60 4 1945 ---- 23.80B 15.60A 15.60A 23.20 +6.10 17.10 13 1950 ---- 23.30B 15.10A 15.10A 22.60 +6.00 2 16.60 1114 1955 ---- 22.60B 14.70A 14.70A 22.00 +5.80 16.20 1960 20.30 22.00B 14.40A 22.00B 21.40 +5.70 1 15.70 4 1965 ---- 21.50B 13.90A 13.90A 20.90 +5.60 15.30 16 1970 ---- 20.90B 13.50A 13.50A 20.40 +5.50 14.90 43 1975 ---- 20.40B 13.20A 13.20A 19.90 +5.40 14.50 467 1980 ---- 19.80B 12.80A 12.80A 19.30 +5.20 14.10 254 1985 ---- 19.30B 12.50A 12.50A 18.90 +5.20 13.70 10 1990 ---- 18.80B 12.20A 12.20A 18.40 +5.00 13.40 1995 ---- 18.30B 11.90A 11.90A 17.90 +4.90 13.00 2000 ---- 17.90B 11.60A 11.60A 17.50 +4.80 32 12.70 1123 2005 ---- 17.40B 11.30A 11.30A 17.00 +4.70 12.30 2010 ---- 16.90B 11.00A 11.00A 16.60 +4.60 12.00 10 2015 ---- 16.60B 10.70A 10.70A 16.20 +4.50 11.70 7 2020 ---- 16.20B 10.50A 10.50A 15.70 +4.30 11.40 71 2025 ---- 15.80B 10.20A 10.20A 15.30 +4.20 11.10 326 2030 ---- 15.40B 10.00A 10.00A 15.00 +4.20 10.80 6 2035 ---- 15.00B 9.70A 9.70A 14.60 +4.10 10.50 2040 ---- 14.60B 9.50A 9.50A 14.20 +3.90 10.30 150 2045 ---- 14.20B 9.20A 9.20A 13.90 +3.90 10.00 5 2050 ---- 13.90B 9.00A 9.00A 13.50 +3.80 9.70 839 2055 ---- 13.50B 8.80A 8.80A 13.20 +3.70 9.50 2060 ---- 13.20B 8.60A 8.60A 12.90 +3.60 9.30 5 2065 ---- 12.90B 8.40A 8.40A 12.60 +3.60 9.00 2070 ---- 12.60B 8.20A 8.20A 12.30 +3.50 8.80 6 2075 ---- 12.30B 8.00A 8.00A 12.00 +3.40 8.60 65 2080 ---- 12.00B 7.80A 7.80A 11.70 +3.30 8.40 2085 ---- 11.70B 7.60A 7.60A 11.40 +3.20 8.20 2090 ---- 11.40B 7.40A 7.40A 11.20 +3.20 8.00 2095 ---- 11.20B 7.30A 7.30A 10.90 +3.10 7.80 6 2100 ---- 10.90B 7.10A 7.10A 10.70 +3.10 7.60 772 2105 ---- 10.70B 6.90A 6.90A 10.50 +3.00 7.50 2110 ---- 10.40B 6.80A 6.80A 10.20 +2.90 7.30 2115 ---- 10.20B 6.60A 6.60A 10.00 +2.90 7.10 2120 ---- 9.90B 6.50A 6.50A 9.80 +2.80 7.00 2 2125 ---- 9.70B 6.30A 6.30A 9.60 +2.80 6.80 6 2130 ---- 9.50B 6.20A 6.20A 9.40 +2.80 6.60 2 2135 ---- 9.30B 6.10A 6.10A 9.20 +2.70 6.50 2140 ---- 9.10B 5.90A 5.90A 9.00 +2.70 6.30 10 2145 ---- 8.90B 5.80A 5.80A 8.80 +2.60 6.20 2150 ---- 8.70B 5.70A 5.70A 8.60 +2.50 6.10 41 2155 ---- 8.50B 5.60A 5.60A 8.40 +2.50 5.90 2160 ---- 8.30B 5.40A 5.40A 8.20 +2.40 5.80 2165 ---- 8.10B 5.30A 5.30A 8.00 +2.30 5.70 2170 ---- 8.00B 5.20A 5.20A 7.90 +2.40 5.50 8 2175 ---- 7.80B 5.10A 5.10A 7.70 +2.30 5.40 20 2180 ---- 7.60B 5.00A 5.00A 7.50 +2.20 5.30 9 2185 ---- 7.50B 4.80A 4.80A 7.40 +2.20 5.20 2190 ---- 7.30B 4.70A 4.70A 7.20 +2.10 5.10 2195 ---- 7.10B 4.60A 4.60A 7.10 +2.10 5.00 2200 6.80 7.00B 4.60A 7.00B 6.90 +2.10 1 4.80 1000 2205 ---- 6.90B 4.50A 4.50A 6.80 +2.10 4.70 9 2210 ---- 6.70B 4.40A 4.40A 6.60 +2.00 4.60 2 2215 ---- 6.60B 4.30A 4.30A 6.50 +2.00 4.50 2220 ---- 6.40B 4.20A 4.20A 6.30 +1.90 4.40 2225 ---- 6.30B 4.10A 4.10A 6.20 +1.90 4.30 7 2230 ---- 6.20B 4.00A 4.00A 6.10 +1.90 4.20 2235 ---- 6.10B 4.00A 4.00A 6.00 +1.80 4.20 2240 ---- 5.90B 3.90A 3.90A 5.80 +1.70 4.10 14 2245 ---- 5.80B 3.80A 3.80A 5.70 +1.70 4.00 7 2250 ---- 5.70B 3.70A 3.70A 5.60 +1.70 3.90 812 2255 ---- 5.60B 3.70A 3.70A 5.50 +1.70 3.80 2260 ---- 5.50B 3.60A 3.60A 5.40 +1.70 3.70 2265 ---- 5.40B 3.50A 3.50A 5.30 +1.60 3.70 2270 ---- 5.20B 3.50A 3.50A 5.20 +1.60 3.60 2275 ---- 5.20B 3.40A 3.40A 5.10 +1.60 3.50 114 2280 5.10 5.10 3.30A 5.10 5.00 +1.60 7 3.40 31 2285 ---- 5.00B 3.30A 3.30A 4.90 +1.50 3.40 6 2290 ---- 4.90B 3.20A 3.20A 4.80 +1.50 3.30 2300 ---- 4.70B 3.10A 3.10A 4.60 +1.40 3.20 1244 2310 ---- 4.50B ---- 4.50B 4.40 +1.40 3.00 2320 ---- 4.30B ---- 4.30B 4.30 +1.40 2.90 20 2325 ---- 4.30B 2.80A 2.80A 4.20 +1.30 2.90 46 2330 ---- 4.20B ---- 4.20B 4.10 +1.30 2.80 4 2340 ---- 4.00B ---- 4.00B 4.00 +1.30 2.70 2350 ---- 3.90B ---- 3.90B 3.80 +1.20 2.60 509 2360 ---- 3.70B ---- 3.70B 3.70 +1.20 2.50 2370 ---- 3.60B ---- 3.60B 3.60 +1.20 2.40 2375 ---- 3.50B ---- 3.50B 3.50 +1.10 2.40 50 2400 2.40 3.20B 2.40 3.20B 3.20 +1.00 4 2.20 286 2425 ---- 2.90B ---- 2.90B 3.00 +1.00 2.00 2450 ---- 2.70B ---- 2.70B 2.70 +.90 1 1.80 34 2475 ---- 2.50B ---- 2.50B 2.50 +.80 1.70 2500 ---- 2.30B ---- 2.30B 2.30 +.80 1 1.50 618 2525 ---- 2.10B ---- 2.10B 2.20 +.80 1.40 26 2550 ---- 2.00B ---- 2.00B 2.00 +.70 1.30 29 2700 ---- 1.30B ---- 1.30B 1.30 +.40 .90 562 3000 ---- ---- ---- ---- .60 +.20 .40 252 OG MAY23 Gold Option CALL 1000 ---- 762.50B 717.80A 717.80A 760.00 +35.40 724.60 1025 ---- 737.40B 693.00A 693.00A 735.00 +35.40 699.60 1050 ---- 712.60B 667.80A 667.80A 710.00 +35.40 674.60 1075 ---- 687.60B 642.80A 642.80A 685.00 +35.40 649.60 1100 ---- 662.50B 617.70A 617.70A 660.00 +35.40 624.60 1125 ---- 637.50B 592.80A 592.80A 635.00 +35.40 599.60 1150 ---- 612.70B 567.80A 567.80A 610.00 +35.40 574.60 1175 ---- 587.70B 542.80A 542.80A 585.00 +35.40 549.60 1200 ---- 562.60B 517.80A 517.80A 560.00 +35.40 524.60 1225 ---- 537.60B 492.80A 492.80A 535.00 +35.40 499.60 1250 ---- 512.70B 461.50A 461.50A 510.00 +35.40 474.60 1 1275 ---- 487.80B 442.90A 442.90A 485.00 +35.40 449.60 1300 ---- 464.30B 412.10A 412.10A 460.00 +35.20 424.80 9 1325 ---- 438.10B 393.60A 393.60A 435.20 +35.00 400.20 1350 ---- 415.00B 363.30A 363.30A 410.60 +34.80 375.80 1375 ---- 389.20B 344.90A 344.90A 386.20 +34.60 351.60 1380 ---- 384.20B 340.00A 340.00A 381.30 +34.50 346.80 1390 ---- 374.50B 330.40A 330.40A 371.60 +34.40 337.20 1400 ---- 366.40B 315.40A 315.40A 362.00 +34.30 327.70 1410 ---- 355.40B 311.50A 311.50A 352.30 +34.10 318.20 1420 ---- 345.80B 302.20A 302.20A 342.80 +34.00 308.80 1425 ---- 341.10B 297.60A 297.60A 338.00 +33.90 304.10 1430 ---- 336.20B 292.70A 292.70A 333.20 +33.80 299.40 1440 ---- 326.70B 283.40A 283.40A 323.80 +33.70 290.10 1450 ---- 318.70B 268.90A 268.90A 314.40 +33.60 280.80 1460 ---- 308.00B 259.80A 259.80A 305.00 +33.30 271.70 1470 ---- 298.80B 250.80A 250.80A 295.70 +33.10 262.60 1475 ---- 294.00B 246.30A 246.30A 291.10 +33.00 258.10 1480 ---- 289.40B 241.90A 241.90A 286.50 +32.90 253.60 1485 ---- 285.00B 237.50A 237.50A 281.90 +32.80 249.10 1490 ---- 280.20B 233.10A 233.10A 277.30 +32.60 244.70 1495 ---- 275.80B 228.70A 228.70A 272.80 +32.50 240.30 1500 ---- 272.40B 224.40A 224.40A 268.30 +32.40 235.90 1505 ---- 267.90B 220.00A 220.00A 263.80 +32.30 231.50 1510 ---- 263.30B 215.80A 215.80A 259.30 +32.20 227.10 1515 ---- 258.90B 211.50A 211.50A 254.90 +32.10 222.80 1520 ---- 254.40B 207.30A 207.30A 250.40 +31.90 218.50 1525 ---- 249.90B 203.10A 203.10A 246.00 +31.70 214.30 1530 ---- 245.50B 198.90A 198.90A 241.60 +31.50 210.10 1535 ---- 241.10B 194.80A 194.80A 237.30 +31.40 205.90 1540 ---- 236.80B 190.70A 190.70A 232.90 +31.20 201.70 1545 ---- 232.40B 186.70A 186.70A 228.60 +31.00 197.60 1550 ---- 228.10B 182.60A 182.60A 224.40 +30.90 193.50 1555 ---- 223.80B 178.70A 178.70A 220.10 +30.70 189.40 1560 ---- 219.60B 174.70A 174.70A 215.90 +30.50 185.40 1565 ---- 215.30B 170.80A 170.80A 211.70 +30.30 181.40 1570 ---- 211.20B 167.00A 167.00A 207.60 +30.10 177.50 1575 ---- 207.00B 163.20A 163.20A 203.40 +29.80 173.60 1580 ---- 202.90B 159.40A 159.40A 199.30 +29.60 169.70 1 1585 ---- 198.80B 155.70A 155.70A 195.30 +29.40 165.90 1590 ---- 194.70B 152.00A 152.00A 191.30 +29.10 162.20 1595 ---- 190.70B 148.40A 148.40A 187.30 +28.90 158.40 1600 ---- 186.70B 144.80A 144.80A 183.40 +28.60 154.80 1605 ---- 182.80B 141.30A 141.30A 179.50 +28.40 151.10 1610 ---- 178.90B 137.90A 137.90A 175.60 +28.10 147.50 1615 ---- 175.00B 134.40A 134.40A 171.80 +27.80 144.00 1620 ---- 171.20B 131.10A 131.10A 168.00 +27.50 140.50 1625 ---- 167.40B 127.80A 127.80A 164.30 +27.20 137.10 1630 ---- 163.70B 124.50A 124.50A 160.60 +26.90 133.70 1635 ---- 160.00B 121.30A 121.30A 156.90 +26.50 130.40 1640 ---- 156.40B 118.20A 118.20A 153.40 +26.30 127.10 1645 ---- 152.80B 115.10A 115.10A 149.80 +25.90 123.90 1650 ---- 149.30B 112.10A 112.10A 146.30 +25.60 120.70 1655 ---- 145.80B 109.10A 109.10A 142.90 +25.30 117.60 1660 ---- 142.30B 106.20A 106.20A 139.50 +24.90 114.60 2 1665 ---- 138.90B 103.40A 103.40A 136.20 +24.60 111.60 1670 ---- 135.60B 100.60A 100.60A 132.90 +24.30 108.60 1675 ---- 132.30B 97.90A 97.90A 129.70 +23.90 105.80 3 1680 ---- 129.10B 95.20A 95.20A 126.50 +23.60 102.90 4 1685 ---- 125.90B 92.60A 92.60A 123.40 +23.20 100.20 1690 ---- 122.80B 90.00A 90.00A 120.30 +22.80 97.50 4 1695 ---- 119.80B 87.60A 87.60A 117.30 +22.50 94.80 1700 ---- 116.80B 85.10A 85.10A 114.40 +22.20 92.20 25 1705 ---- 113.80B 82.80A 82.80A 111.50 +21.80 89.70 1710 ---- 110.90B 80.50A 80.50A 108.60 +21.40 87.20 1715 ---- 108.10B 78.20A 78.20A 105.90 +21.10 84.80 1720 ---- 105.30B 76.00A 76.00A 103.20 +20.70 82.50 4 1725 ---- 102.60B 73.90A 73.90A 100.50 +20.30 80.20 1730 ---- 100.00B 71.80A 71.80A 97.90 +20.00 77.90 1735 ---- 97.40B 69.80A 69.80A 95.40 +19.60 75.80 1740 ---- 94.90B 67.90A 67.90A 92.90 +19.20 73.70 4 1745 ---- 92.40B 66.00A 66.00A 90.40 +18.80 71.60 1750 ---- 90.00B 64.10A 64.10A 88.10 +18.50 69.60 1 50 1755 ---- 87.80B 62.30A 62.30A 85.80 +18.20 67.60 1760 ---- 85.40B 60.60A 60.60A 83.50 +17.80 65.70 1765 ---- 83.30B 58.90A 58.90A 81.30 +17.40 63.90 1770 ---- 81.10B 57.30A 57.30A 79.20 +17.10 62.10 1775 78.20 78.80B 55.60A 75.50A 77.10 +16.70 15 60.40 252 1780 ---- 76.70B 54.10A 54.10A 75.00 +16.30 58.70 1785 ---- 74.70B 52.60A 52.60A 73.00 +15.90 57.10 1 1790 ---- 72.70B 51.20A 51.20A 71.10 +15.60 55.50 1795 ---- 70.80B 49.80A 49.80A 69.20 +15.20 54.00 1800 ---- 69.00B 48.20A 48.20A 67.40 +14.90 52.50 215 1805 ---- 67.20B 47.10A 47.10A 65.60 +14.50 51.10 1810 ---- 65.50B 45.80A 45.80A 63.90 +14.20 49.70 1815 ---- 63.70B 44.50A 44.50A 62.20 +13.90 48.30 1 1820 ---- 62.10B 43.30A 43.30A 60.60 +13.60 47.00 1825 ---- 60.50B 42.00A 42.00A 59.00 +13.30 45.70 100 1830 ---- 58.90B 41.00A 41.00A 57.50 +13.00 44.50 1835 ---- 57.40B 39.90A 39.90A 56.00 +12.70 43.30 1840 ---- 55.90B 38.80A 38.80A 54.50 +12.40 42.10 1845 ---- 54.50B 37.80A 37.80A 53.10 +12.10 41.00 1850 ---- 53.10B 36.80A 36.80A 51.70 +11.80 39.90 470 1855 ---- 51.70B 35.80A 35.80A 50.40 +11.50 38.90 1860 ---- 50.40B 34.90A 34.90A 49.10 +11.30 37.80 1865 45.90 49.20B 34.00A 49.20B 47.90 +11.10 4 36.80 1870 ---- 47.90B 33.10A 33.10A 46.70 +10.80 35.90 1875 43.70 46.70B 32.20A 43.40A 45.50 +10.60 2 34.90 86 1880 ---- 45.50B 31.40A 31.40A 44.30 +10.30 34.00 1885 ---- 44.40B 30.60A 30.60A 43.20 +10.00 33.20 1890 40.40 43.30B 29.80A 40.20A 42.10 +9.80 1 32.30 6 1895 ---- 42.20B 29.00A 29.00A 41.10 +9.60 31.50 6 1900 ---- 41.00B 28.30A 28.30A 40.10 +9.40 30.70 1 601 1905 ---- 40.10B 27.60A 27.60A 39.10 +9.20 29.90 1 1910 ---- 38.90B 26.90A 26.90A 38.10 +9.00 29.10 1915 ---- 38.20B 26.20A 26.20A 37.20 +8.80 28.40 1920 ---- 37.20B 25.60A 25.60A 36.30 +8.60 27.70 1 1925 ---- 36.30B 24.90A 24.90A 35.40 +8.40 27.00 1930 ---- 35.30B 24.30A 24.30A 34.60 +8.30 26.30 5 1935 ---- 34.60B 23.80A 23.80A 33.70 +8.00 25.70 1940 ---- 33.80B 23.20A 23.20A 32.90 +7.90 25.00 1945 ---- 32.80B 22.60A 22.60A 32.10 +7.70 24.40 1950 ---- 32.20B 22.10A 22.10A 31.40 +7.60 23.80 1955 ---- 31.30B 21.50A 21.50A 30.60 +7.40 23.20 1960 ---- 30.70B 21.00A 21.00A 29.90 +7.20 22.70 1965 ---- 29.90B 20.50A 20.50A 29.20 +7.10 22.10 10 1970 ---- 29.20B 20.00A 20.00A 28.50 +6.90 21.60 1975 ---- 28.50B 19.60A 19.60A 27.90 +6.80 21.10 1980 ---- 27.90B 19.10A 19.10A 27.20 +6.60 20.60 2 1985 ---- 27.20B 18.70A 18.70A 26.60 +6.50 20.10 1990 ---- 26.60B 18.20A 18.20A 26.00 +6.40 19.60 1995 ---- 26.00B 17.80A 17.80A 25.40 +6.20 19.20 2000 ---- 25.40B 17.40A 17.40A 24.80 +6.10 18.70 1 18 2005 ---- 24.80B 17.00A 17.00A 24.20 +5.90 18.30 2010 ---- 24.30B 16.60A 16.60A 23.70 +5.80 17.90 2015 ---- 23.70B 16.20A 16.20A 23.20 +5.70 17.50 2020 ---- 23.20B 15.90A 15.90A 22.70 +5.60 17.10 2025 ---- 22.70B 15.50A 15.50A 22.20 +5.50 16.70 21 2030 ---- 22.20B 15.20A 15.20A 21.70 +5.40 16.30 2035 ---- 21.70B 14.80A 14.80A 21.20 +5.30 15.90 2040 ---- 21.20B 14.50A 14.50A 20.70 +5.10 15.60 2045 ---- 20.80B 14.20A 14.20A 20.30 +5.10 15.20 2050 ---- 20.40B 13.90A 13.90A 19.90 +5.00 14.90 4 2055 ---- 19.90B 13.60A 13.60A 19.40 +4.80 14.60 2060 ---- 19.50B 13.30A 13.30A 19.00 +4.80 14.20 2065 ---- 19.10B 13.00A 13.00A 18.60 +4.70 13.90 2070 ---- 18.70B 12.70A 12.70A 18.20 +4.60 13.60 1 2075 ---- 18.30B 12.50A 12.50A 17.90 +4.60 13.30 2080 ---- 17.90B 12.20A 12.20A 17.50 +4.50 13.00 2085 ---- 17.50B 11.90A 11.90A 17.10 +4.30 12.80 2090 ---- 17.20B 11.70A 11.70A 16.80 +4.30 12.50 2095 ---- 16.80B 11.40A 11.40A 16.40 +4.20 12.20 2100 ---- 16.50B 11.20A 11.20A 16.10 +4.10 12.00 2 2105 ---- 16.10B 11.00A 11.00A 15.80 +4.10 11.70 3 2110 ---- 15.80B 10.80A 10.80A 15.50 +4.00 11.50 2115 ---- 15.50B 10.50A 10.50A 15.20 +4.00 11.20 2120 ---- 15.20B 10.30A 10.30A 14.90 +3.90 11.00 2125 ---- 14.90B 10.10A 10.10A 14.60 +3.80 10.80 2130 ---- 14.60B 9.90A 9.90A 14.30 +3.70 10.60 2135 ---- 14.20B 9.70A 9.70A 14.00 +3.70 10.30 2140 ---- 14.00B 9.50A 9.50A 13.70 +3.60 10.10 2145 ---- 13.70B 9.30A 9.30A 13.40 +3.50 9.90 2150 ---- 13.40B 9.10A 9.10A 13.20 +3.50 9.70 2155 ---- 13.10B 9.00A 9.00A 12.90 +3.40 9.50 2160 ---- 13.00B 8.80A 8.80A 12.70 +3.30 9.40 2165 ---- 12.60B 8.60A 8.60A 12.40 +3.20 9.20 2170 ---- 12.50B 8.50A 8.50A 12.20 +3.20 9.00 2175 ---- 12.20B 8.30A 8.30A 12.00 +3.20 8.80 2180 ---- 11.90B 8.10A 8.10A 11.70 +3.10 8.60 2185 ---- 11.70B 8.00A 8.00A 11.50 +3.00 8.50 2190 ---- 11.50B 7.80A 7.80A 11.30 +3.00 8.30 2195 ---- 11.30B 7.70A 7.70A 11.10 +2.90 8.20 2200 ---- 11.10B 7.50A 7.50A 10.90 +2.90 8.00 2205 ---- 10.90B 7.40A 7.40A 10.60 +2.70 7.90 2210 ---- 10.70B 7.30A 7.30A 10.40 +2.70 7.70 2215 ---- 10.50B 7.10A 7.10A 10.30 +2.70 7.60 2220 ---- 10.30B 7.00A 7.00A 10.10 +2.70 7.40 2225 ---- 10.10B 6.90A 6.90A 9.90 +2.60 7.30 2230 ---- 9.90B 6.80A 6.80A 9.70 +2.50 7.20 2235 ---- 9.80B 6.60A 6.60A 9.50 +2.50 7.00 2240 ---- 9.60B 6.50A 6.50A 9.30 +2.40 6.90 2245 ---- 9.40B 6.40A 6.40A 9.20 +2.40 6.80 2250 ---- 9.20B 6.30A 6.30A 9.00 +2.40 6.60 2255 ---- 9.00B 6.20A 6.20A 8.80 +2.30 6.50 2260 ---- 8.90B 6.10A 6.10A 8.70 +2.30 6.40 2265 ---- 8.70B 6.00A 6.00A 8.50 +2.20 6.30 2270 ---- 8.60B 5.90A 5.90A 8.40 +2.20 6.20 2275 ---- 8.40B 5.70A 5.70A 8.20 +2.10 6.10 7 2280 ---- 8.30B 5.60A 5.60A 8.10 +2.10 6.00 2290 ---- 8.00B 5.40A 5.40A 7.80 +2.00 5.80 2300 ---- 7.70B 5.20A 5.20A 7.60 +2.00 5.60 7 2310 ---- 7.50B 5.10A 5.10A 7.30 +1.90 5.40 2320 ---- 7.20B 4.90A 4.90A 7.10 +1.90 5.20 7 2325 ---- 7.10B 4.80A 4.80A 7.00 +1.90 5.10 2330 ---- 7.00B 4.70A 4.70A 6.90 +1.90 5.00 2340 ---- 6.70B 4.60A 4.60A 6.60 +1.80 4.80 2350 ---- 6.50B 4.50A 4.50A 6.40 +1.70 4.70 7 2360 ---- 6.30B 4.30A 4.30A 6.20 +1.70 4.50 2370 ---- 6.10B 4.20A 4.20A 6.00 +1.60 4.40 2375 ---- 6.00B 4.10A 4.10A 5.90 +1.60 4.30 2400 ---- 5.50B 3.80A 3.80A 5.50 +1.50 4.00 50 2425 ---- 5.10B 3.50A 3.50A 5.10 +1.50 3.60 2450 ---- 4.70B 3.30A 3.30A 4.70 +1.30 3.40 2475 ---- 4.30B ---- 4.30B 4.40 +1.30 3.10 2500 ---- 4.00B ---- 4.00B 4.10 +1.20 2.90 2 2525 ---- 3.70B ---- 3.70B 3.80 +1.10 2.70 2550 ---- 3.40B ---- 3.40B 3.50 +1.00 2.50 5 2750 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 2 OG JUN23 Gold Option CALL 1000 ---- 762.40B 718.10A 718.10A 760.00 +35.40 724.60 1025 ---- 737.40B 693.80A 693.80A 735.00 +35.40 699.60 1050 ---- 712.30B 668.40A 668.40A 710.00 +35.40 674.60 1060 ---- 702.50B 658.20A 658.20A 700.00 +35.40 664.60 1070 ---- 692.20B 648.10A 648.10A 690.00 +35.40 654.60 1075 ---- 687.50B 643.10A 643.10A 685.00 +35.40 649.60 1080 ---- 682.30B 638.40A 638.40A 680.00 +35.40 644.60 1090 ---- 672.50B 628.10A 628.10A 670.00 +35.40 634.60 1100 ---- 662.50B 618.00A 618.00A 660.00 +35.40 624.60 1110 ---- 652.50B 608.60A 608.60A 650.00 +35.40 614.60 1120 ---- 642.50B 598.00A 598.00A 640.00 +35.40 604.60 1125 ---- 637.50B 593.10A 593.10A 635.00 +35.40 599.60 1130 ---- 632.50B 588.00A 588.00A 630.00 +35.40 594.60 1140 ---- 622.60B 578.00A 578.00A 620.00 +35.40 584.60 1150 ---- 612.60B 568.00A 568.00A 610.00 +35.40 574.60 1155 ---- 607.30B 563.20A 563.20A 605.00 +35.40 569.60 1160 ---- 602.30B 558.30A 558.30A 600.00 +35.40 564.60 1165 ---- 597.60B 553.00A 553.00A 595.00 +35.40 559.60 1170 ---- 592.60B 548.10A 548.10A 590.00 +35.40 554.60 1175 ---- 587.60B 543.30A 543.30A 585.00 +35.40 549.60 1180 ---- 582.60B 538.00A 538.00A 580.00 +35.40 544.60 1185 ---- 577.70B 533.00A 533.00A 575.00 +35.40 539.60 1190 ---- 572.70B 528.00A 528.00A 570.00 +35.40 534.60 1195 ---- 567.70B 523.30A 523.30A 565.00 +35.40 529.60 1200 ---- 562.80B 518.10A 518.10A 560.00 +35.40 524.60 1205 ---- 557.60B 512.90A 512.90A 555.00 +35.40 519.60 1210 ---- 552.70B 508.20A 508.20A 550.00 +35.40 514.60 1215 ---- 547.80B 502.90A 502.90A 545.00 +35.40 509.60 1220 ---- 542.80B 498.00A 498.00A 540.00 +35.40 504.60 1225 ---- 537.80B 492.90A 492.90A 535.00 +35.40 499.60 1230 ---- 532.80B 488.10A 488.10A 530.00 +35.40 494.60 1235 ---- 527.80B 483.00A 483.00A 525.00 +35.40 489.60 1240 ---- 522.80B 478.00A 478.00A 520.00 +35.40 484.60 1245 ---- 517.80B 473.00A 473.00A 515.00 +35.40 479.60 1250 ---- 514.10B 461.70A 461.70A 510.00 +35.40 474.60 1255 ---- 507.80B 463.30A 463.30A 505.00 +35.30 469.70 1260 ---- 502.70B 458.20A 458.20A 500.00 +35.30 464.70 1265 ---- 497.70B 453.20A 453.20A 495.00 +35.30 459.70 1270 ---- 492.70B 448.40A 448.40A 490.00 +35.20 454.80 1275 ---- 487.70B 443.50A 443.50A 485.00 +35.20 449.80 1280 ---- 482.90B 438.40A 438.40A 480.10 +35.20 444.90 1285 ---- 477.90B 433.40A 433.40A 475.10 +35.20 439.90 1290 ---- 472.90B 428.70A 428.70A 470.10 +35.10 435.00 1295 ---- 468.10B 423.70A 423.70A 465.20 +35.10 430.10 1300 ---- 464.60B 412.70A 412.70A 460.20 +35.00 2 425.20 1305 ---- 458.10B 413.70A 413.70A 455.30 +35.00 420.30 1310 ---- 453.30B 408.90A 408.90A 450.40 +35.00 415.40 1315 ---- 448.20B 404.50A 404.50A 445.40 +34.90 410.50 1320 ---- 443.40B 399.10A 399.10A 440.50 +34.90 405.60 1325 ---- 438.50B 394.30A 394.30A 435.60 +34.80 400.80 1330 ---- 433.60B 389.40A 389.40A 430.70 +34.80 395.90 1335 ---- 428.70B 384.80A 384.80A 425.80 +34.70 391.10 1340 ---- 423.80B 379.80A 379.80A 420.90 +34.70 386.20 1345 ---- 419.00B 375.00A 375.00A 416.00 +34.60 381.40 1350 ---- 415.70B 364.40A 364.40A 411.20 +34.60 376.60 1355 ---- 409.10B 365.30A 365.30A 406.30 +34.50 371.80 1360 ---- 404.40B 360.50A 360.50A 401.50 +34.50 367.00 1365 ---- 399.40B 355.70A 355.70A 396.60 +34.40 362.20 1370 ---- 394.70B 351.00A 351.00A 391.80 +34.40 357.40 1375 ---- 389.90B 346.20A 346.20A 387.00 +34.30 352.70 1380 ---- 385.10B 341.50A 341.50A 382.20 +34.30 347.90 1385 ---- 380.30B 337.00A 337.00A 377.40 +34.20 343.20 1390 ---- 375.40B 332.00A 332.00A 372.60 +34.10 338.50 1395 ---- 370.60B 327.40A 327.40A 367.90 +34.10 333.80 1400 ---- 367.50B 317.10A 317.10A 363.10 +34.00 2 329.10 1405 ---- 361.20B 318.10A 318.10A 358.40 +34.00 324.40 1410 ---- 356.50B 313.30A 313.30A 353.60 +33.90 319.70 1415 ---- 351.60B 308.70A 308.70A 348.90 +33.80 315.10 1420 ---- 346.90B 304.30A 304.30A 344.20 +33.70 310.50 1425 ---- 342.30B 299.50A 299.50A 339.50 +33.60 305.90 1430 ---- 337.70B 295.00A 295.00A 334.80 +33.50 301.30 1435 ---- 333.00B 290.40A 290.40A 330.20 +33.50 296.70 1440 ---- 328.30B 280.40A 280.40A 325.50 +33.40 292.10 1445 ---- 323.70B 275.90A 275.90A 320.90 +33.30 287.60 1450 ---- 320.50B 271.50A 271.50A 316.30 +33.20 283.10 1455 ---- 314.40B 267.00A 267.00A 311.70 +33.10 278.60 1460 ---- 309.80B 262.60A 262.60A 307.10 +33.00 274.10 1465 ---- 305.30B 258.20A 258.20A 302.60 +33.00 269.60 1470 ---- 300.70B 253.80A 253.80A 298.00 +32.80 265.20 1475 ---- 296.20B 249.40A 249.40A 293.50 +32.70 260.80 1480 ---- 293.10B 245.10A 245.10A 289.00 +32.60 256.40 1485 ---- 288.60B 240.70A 240.70A 284.50 +32.50 252.00 200 1490 ---- 284.10B 236.50A 236.50A 280.00 +32.30 247.70 1495 ---- 279.60B 232.20A 232.20A 275.60 +32.20 243.40 1500 ---- 275.20B 228.00A 228.00A 271.10 +32.00 239.10 1505 ---- 270.70B 223.80A 223.80A 266.70 +31.90 234.80 1510 ---- 266.30B 219.60A 219.60A 262.40 +31.80 230.60 1515 ---- 262.00B 215.50A 215.50A 258.00 +31.60 226.40 1520 ---- 257.60B 211.30A 211.30A 253.70 +31.50 222.20 1525 ---- 253.30B 207.30A 207.30A 249.40 +31.30 218.10 1530 ---- 249.00B 203.20A 203.20A 245.10 +31.10 214.00 1535 ---- 244.70B 199.20A 199.20A 240.80 +30.90 209.90 1540 ---- 240.40B 195.30A 195.30A 236.60 +30.70 205.90 1545 ---- 236.20B 191.30A 191.30A 232.40 +30.50 201.90 1550 ---- 232.00B 187.40A 187.40A 228.30 +30.40 197.90 1555 ---- 227.80B 183.60A 183.60A 224.10 +30.10 194.00 1560 ---- 223.70B 179.80A 179.80A 220.00 +29.90 190.10 1565 ---- 219.60B 176.00A 176.00A 216.00 +29.80 186.20 1570 ---- 215.50B 172.30A 172.30A 211.90 +29.50 182.40 1575 ---- 211.50B 168.60A 168.60A 207.90 +29.20 178.70 1580 ---- 207.50B 165.00A 165.00A 204.00 +29.10 174.90 1585 ---- 203.60B 161.40A 161.40A 200.10 +28.90 171.20 1590 ---- 199.60B 157.80A 157.80A 196.20 +28.60 167.60 1595 ---- 195.70B 154.30A 154.30A 192.30 +28.30 164.00 1600 ---- 191.90B 150.90A 150.90A 188.50 +28.10 160.40 1 1605 ---- 188.10B 147.50A 147.50A 184.80 +27.90 156.90 1610 ---- 184.30B 144.10A 144.10A 181.00 +27.50 153.50 1615 ---- 180.60B 140.80A 140.80A 177.40 +27.30 150.10 1620 ---- 176.90B 137.60A 137.60A 173.70 +27.00 146.70 1625 ---- 173.20B 134.40A 134.40A 170.10 +26.70 143.40 1630 ---- 169.60B 131.20A 131.20A 166.60 +26.50 140.10 1635 ---- 166.10B 128.10A 128.10A 163.10 +26.20 136.90 1640 ---- 162.60B 125.10A 125.10A 159.60 +25.90 133.70 1645 ---- 159.10B 122.10A 122.10A 156.20 +25.60 130.60 1650 ---- 155.70B 119.20A 119.20A 152.80 +25.30 127.50 2 1655 ---- 152.30B 116.30A 116.30A 149.50 +25.00 124.50 1660 ---- 149.00B 113.50A 113.50A 146.30 +24.70 121.60 50 1665 ---- 145.70B 110.70A 110.70A 143.00 +24.30 118.70 30 1670 ---- 142.50B 108.00A 108.00A 139.90 +24.10 115.80 90 1675 106.00 139.30B 105.30A 105.30A 136.80 +23.80 1 113.00 2 314 1680 110.00 136.20B 102.70A 136.20B 133.70 +23.40 1 110.30 2 1685 ---- 133.10B 100.10A 100.10A 130.70 +23.10 107.60 1 1690 ---- 130.10B 97.60A 97.60A 127.70 +22.80 104.90 1695 ---- 127.10B 95.20A 95.20A 124.80 +22.50 102.30 2 1700 ---- 124.20B 92.80A 92.80A 122.00 +22.20 99.80 3 1266 1705 ---- 121.40B 90.50A 90.50A 119.20 +21.90 97.30 1710 ---- 118.60B 88.20A 88.20A 116.40 +21.50 94.90 1715 ---- 115.80B 86.00A 86.00A 113.80 +21.30 92.50 5 1720 ---- 113.10B 83.90A 83.90A 111.10 +20.90 90.20 1725 ---- 110.50B 81.80A 81.80A 108.50 +20.60 45 87.90 65 1730 ---- 107.90B 79.70A 79.70A 106.00 +20.30 85.70 1 1735 ---- 105.40B 77.70A 77.70A 103.50 +19.90 83.60 1 200 1740 ---- 103.00B 75.80A 75.80A 101.00 +19.50 81.50 1 1745 ---- 100.50B 73.90A 73.90A 98.60 +19.10 79.50 20 1750 ---- 98.20B 72.00A 72.00A 96.30 +18.80 77.50 558 1755 ---- 95.80B 70.20A 70.20A 94.00 +18.50 75.50 1760 ---- 93.70B 68.50A 68.50A 91.70 +18.10 30 73.60 20 1765 ---- 91.50B 66.80A 66.80A 89.50 +17.70 71.80 21 1770 ---- 89.30B 65.10A 65.10A 87.40 +17.40 70.00 1 1775 ---- 87.20B 63.50A 63.50A 85.30 +17.00 147 68.30 113 1780 ---- 85.10B 61.90A 61.90A 83.30 +16.70 66.60 1785 ---- 83.10B 60.40A 60.40A 81.30 +16.40 64.90 1790 ---- 81.20B 58.90A 58.90A 79.40 +16.10 63.30 1795 ---- 79.30B 57.50A 57.50A 77.50 +15.70 61.80 1800 57.80 77.40B 56.10A 57.70A 75.70 +15.40 20 60.30 924 1805 ---- 75.60B 54.70A 54.70A 73.90 +15.10 58.80 4 1810 ---- 73.90B 53.40A 53.40A 72.20 +14.80 57.40 15 1815 ---- 72.20B 52.10A 52.10A 70.50 +14.50 56.00 1820 ---- 70.50B 50.90A 50.90A 68.90 +14.30 54.60 53 1825 ---- 68.90B 49.60A 49.60A 67.30 +14.00 53.30 7 1830 ---- 67.30B 48.50A 48.50A 65.70 +13.70 52.00 1835 ---- 65.80B 47.30A 47.30A 64.20 +13.40 50.80 1840 ---- 64.30B 46.20A 46.20A 62.70 +13.10 49.60 2 1845 ---- 62.80B 45.10A 45.10A 61.30 +12.90 48.40 1850 ---- 61.40B 44.00A 44.00A 59.90 +12.60 47.30 2138 1855 ---- 60.00B 42.90A 42.90A 58.50 +12.30 46.20 1860 ---- 58.60B 42.00A 42.00A 57.20 +12.10 45.10 1 1865 52.60 57.30B 41.10A 57.30B 55.90 +11.90 6 44.00 16 1870 ---- 56.00B 40.10A 40.10A 54.60 +11.60 43.00 1875 ---- 54.70B 39.20A 39.20A 53.40 +11.40 42.00 211 1880 ---- 53.50B 38.30A 38.30A 52.20 +11.10 41.10 1885 ---- 52.30B 37.40A 37.40A 51.00 +10.80 40.20 1 1890 ---- 51.10B 36.60A 36.60A 49.90 +10.70 39.20 1895 ---- 50.00B 35.80A 35.80A 48.80 +10.40 38.40 1900 ---- 48.90B 35.00A 35.00A 47.70 +10.20 37.50 1800 1905 ---- 47.80B 34.20A 34.20A 46.70 +10.00 36.70 14 1910 ---- 46.80B 33.40A 33.40A 45.70 +9.80 35.90 5 1915 ---- 45.80B 32.70A 32.70A 44.70 +9.60 35.10 1920 ---- 44.80B 31.90A 31.90A 43.80 +9.50 34.30 8 1925 ---- 43.80B 31.30A 31.30A 42.90 +9.40 33.50 55 1930 ---- 42.90B 30.60A 30.60A 42.00 +9.20 32.80 16 1935 38.40 42.00B 29.90A 41.80B 41.20 +9.10 2 32.10 1940 ---- 41.10B 29.30A 29.30A 40.30 +8.90 31.40 7 1945 ---- 40.20B 28.70A 28.70A 39.50 +8.80 30.70 14 1950 ---- 39.40B 28.10A 28.10A 38.60 +8.60 30.00 2 8564 1955 ---- 38.60B 27.50A 27.50A 37.80 +8.40 29.40 1960 ---- 37.70B 26.90A 26.90A 37.00 +8.30 28.70 14 1965 ---- 37.00B 26.30A 26.30A 36.20 +8.10 28.10 1970 ---- 36.20B 25.70A 25.70A 35.50 +8.00 27.50 1975 ---- 35.40B 25.20A 25.20A 34.70 +7.80 26.90 1 1980 ---- 34.70B 24.70A 24.70A 34.00 +7.70 26.30 5 1985 ---- 34.00B 24.10A 24.10A 33.30 +7.50 25.80 1990 ---- 33.30B 23.60A 23.60A 32.60 +7.40 25.20 1995 ---- 32.60B 23.10A 23.10A 31.90 +7.20 24.70 2000 31.80 32.00B 22.70A 30.90A 31.30 +7.10 1 24.20 6 2565 2005 ---- 31.30B 22.20A 22.20A 30.70 +7.00 23.70 2010 ---- 30.70B 21.80A 21.80A 30.00 +6.80 23.20 2015 ---- 30.10B 21.30A 21.30A 29.40 +6.70 22.70 2020 ---- 29.50B 20.90A 20.90A 28.90 +6.60 22.30 490 2025 24.00 29.00B 20.50A 29.00B 28.30 +6.50 5 21.80 50 2030 ---- 28.40B 20.10A 20.10A 27.80 +6.40 21.40 2035 ---- 27.80B 19.70A 19.70A 27.20 +6.30 20.90 2040 ---- 27.30B 19.30A 19.30A 26.70 +6.20 20.50 1 2045 ---- 26.80B 18.90A 18.90A 26.20 +6.10 20.10 2050 26.00 26.30B 18.60A 25.50A 25.70 +5.90 1 19.80 1661 2055 ---- 25.80B 18.20A 18.20A 25.20 +5.80 19.40 2060 ---- 25.30B 17.90A 17.90A 24.70 +5.70 19.00 2065 ---- 24.80B 17.50A 17.50A 24.30 +5.60 18.70 2070 ---- 24.30B 17.20A 17.20A 23.80 +5.50 18.30 4 2075 ---- 23.90B 16.90A 16.90A 23.40 +5.40 18.00 10 2080 ---- 23.40B 16.60A 16.60A 22.90 +5.30 17.60 2085 ---- 23.00B 16.30A 16.30A 22.50 +5.20 17.30 2090 ---- 22.60B 16.00A 16.00A 22.10 +5.10 17.00 2095 ---- 22.10B 15.70A 15.70A 21.70 +5.00 16.70 2100 ---- 21.80B 15.40A 15.40A 21.30 +4.90 16.40 1147 2105 ---- 21.30B 15.10A 15.10A 20.90 +4.80 16.10 2110 ---- 21.00B 14.80A 14.80A 20.60 +4.80 15.80 2115 ---- 20.60B 14.50A 14.50A 20.20 +4.70 15.50 2120 ---- 20.20B 14.30A 14.30A 19.80 +4.60 15.20 2125 ---- 19.80B 14.00A 14.00A 19.50 +4.60 14.90 73 2130 ---- 19.50B 13.80A 13.80A 19.20 +4.60 14.60 1 2135 ---- 19.10B 13.50A 13.50A 18.80 +4.50 14.30 2140 ---- 18.80B 13.30A 13.30A 18.50 +4.40 14.10 2145 ---- 18.50B 13.00A 13.00A 18.20 +4.40 13.80 2150 13.30 18.20B 12.80A 18.20B 17.90 +4.40 55 13.50 1167 2155 ---- 17.80B 12.60A 12.60A 17.60 +4.30 13.30 2160 ---- 17.50B 12.40A 12.40A 17.30 +4.20 13.10 2165 ---- 17.20B 12.20A 12.20A 17.00 +4.20 12.80 2170 ---- 16.90B 11.90A 11.90A 16.70 +4.10 12.60 2175 ---- 16.70B 11.70A 11.70A 16.40 +4.00 12.40 19 2180 ---- 16.40B 11.50A 11.50A 16.10 +4.00 12.10 2185 ---- 16.10B 11.30A 11.30A 15.90 +4.00 11.90 2190 ---- 15.80B 11.20A 11.20A 15.60 +3.90 11.70 2195 ---- 15.60B 11.00A 11.00A 15.30 +3.80 11.50 2200 15.20 15.40 10.80A 15.00A 15.10 +3.80 2 11.30 1313 2205 ---- 15.10B 10.60A 10.60A 14.80 +3.70 11.10 2210 ---- 14.80B 10.40A 10.40A 14.60 +3.70 10.90 2215 ---- 14.60B 10.30A 10.30A 14.30 +3.50 10.80 2220 ---- 14.30B 10.10A 10.10A 14.10 +3.50 10.60 2225 ---- 14.10B 9.90A 9.90A 13.90 +3.50 10.40 2230 ---- 13.90B 9.80A 9.80A 13.60 +3.40 10.20 2235 ---- 13.60B 9.60A 9.60A 13.40 +3.30 10.10 2240 ---- 13.40B 9.40A 9.40A 13.20 +3.30 9.90 2245 ---- 13.20B 9.30A 9.30A 13.00 +3.30 9.70 2250 ---- 13.00B 9.10A 9.10A 12.80 +3.20 9.60 2 90 2255 ---- 12.80B 9.00A 9.00A 12.60 +3.20 9.40 2260 ---- 12.60B 8.90A 8.90A 12.40 +3.20 9.20 2265 ---- 12.40B 8.70A 8.70A 12.20 +3.10 9.10 2270 ---- 12.20B 8.60A 8.60A 12.00 +3.10 8.90 35 2275 ---- 12.00B 8.40A 8.40A 11.80 +3.00 8.80 20 2280 ---- 11.80B 8.30A 8.30A 11.60 +3.00 8.60 2285 ---- 11.60B 8.20A 8.20A 11.40 +2.90 8.50 5 2290 ---- 11.40B 8.10A 8.10A 11.20 +2.80 8.40 2295 ---- 11.20B 7.90A 7.90A 11.10 +2.90 8.20 4 2300 11.00 11.10 7.80A 11.00A 10.90 +2.80 300 8.10 5 163 2305 ---- 10.90B 7.70A 7.70A 10.70 +2.70 8.00 2310 ---- 10.70B 7.60A 7.60A 10.60 +2.80 7.80 2315 ---- 10.60B 7.50A 7.50A 10.40 +2.70 7.70 2320 ---- 10.40B 7.40A 7.40A 10.20 +2.60 7.60 2325 ---- 10.30B 7.20A 7.20A 10.10 +2.60 7.50 2330 ---- 10.10B 7.10A 7.10A 9.90 +2.50 7.40 2335 ---- 10.00B 7.00A 7.00A 9.80 +2.60 7.20 2340 ---- 9.80B 6.90A 6.90A 9.60 +2.50 7.10 2350 ---- 9.50B 6.70A 6.70A 9.30 +2.40 6.90 15 2360 ---- 9.20B 6.50A 6.50A 9.10 +2.40 6.70 2370 ---- 9.00B 6.30A 6.30A 8.80 +2.30 6.50 2375 ---- 8.80B 6.20A 6.20A 8.70 +2.30 6.40 25 2380 ---- 8.70B 6.10A 6.10A 8.50 +2.20 6.30 2390 ---- 8.50B 5.90A 5.90A 8.30 +2.20 6.10 2400 ---- 8.20B 5.80A 5.80A 8.10 +2.10 6.00 858 2410 ---- 8.00B 5.60A 5.60A 7.80 +2.00 5.80 2420 ---- 7.80B 5.50A 5.50A 7.60 +2.00 5.60 2425 ---- 7.70B 5.40A 5.40A 7.50 +2.00 5.50 2430 ---- 7.60B 5.30A 5.30A 7.40 +1.90 5.50 2440 ---- 7.30B 5.20A 5.20A 7.20 +1.90 5.30 5 2450 ---- 7.20B 5.00A 5.00A 7.00 +1.80 5.20 25 2475 ---- 6.70B 4.70A 4.70A 6.50 +1.70 4.80 2500 ---- 6.20B 4.40A 4.40A 6.10 +1.60 4.50 2 486 2525 ---- 5.80B ---- 5.80B 5.70 +1.50 4.20 2550 ---- 5.50B 3.90A 3.90A 5.40 +1.40 4.00 45 2575 ---- 5.10B ---- 5.10B 5.10 +1.40 3.70 5 2600 ---- 4.80B ---- 4.80B 4.80 +1.30 3.50 1271 2625 ---- 4.50B ---- 4.50B 4.50 +1.20 3.30 10 2700 ---- 3.70B ---- 3.70B 3.80 +1.00 2.80 793 2850 ---- 2.70B ---- 2.70B 2.80 +.80 2.00 64 2900 ---- 2.40B ---- 2.40B 2.50 +.70 1.80 20 3000 ---- 1.90B ---- 1.90B 2.10 +.70 1.40 1901 850 ---- 912.00B 868.60A 868.60A 910.00 +35.40 874.60 875 ---- 887.00B 843.90A 843.90A 885.00 +35.40 849.60 900 ---- 862.30B 818.90A 818.90A 860.00 +35.40 824.60 925 ---- 837.40B 793.50A 793.50A 835.00 +35.40 799.60 950 ---- 812.40B 768.80A 768.80A 810.00 +35.40 774.60 975 ---- 787.30B 743.40A 743.40A 785.00 +35.40 749.60 OG JLY23 Gold Option CALL 1200 ---- 578.70B 527.70A 527.70A 576.30 +35.10 541.20 1225 ---- 553.70B 510.50A 510.50A 551.30 +35.10 516.20 1250 ---- 530.50B 478.20A 478.20A 526.30 +35.00 491.30 1275 ---- 503.90B 460.10A 460.10A 501.30 +34.80 466.50 1300 ---- 481.00B 429.30A 429.30A 476.60 +34.70 441.90 2 1325 ---- 454.70B 411.80A 411.80A 452.00 +34.40 417.60 1350 ---- 432.30B 381.20A 381.20A 427.70 +34.10 393.60 1375 ---- 406.20B 363.70A 363.70A 403.70 +33.90 369.80 1390 ---- 391.90B 349.40A 349.40A 389.40 +33.70 355.70 1400 ---- 384.40B 334.30A 334.30A 380.00 +33.60 346.40 1410 ---- 373.20B 330.80A 330.80A 370.50 +33.40 337.10 4 1420 ---- 363.80B 322.20A 322.20A 361.20 +33.30 327.90 1425 ---- 359.10B 317.00A 317.00A 356.50 +33.10 323.40 1430 ---- 354.40B 306.90A 306.90A 351.90 +33.10 318.80 2 1440 ---- 345.20B 297.90A 297.90A 342.60 +32.80 309.80 1450 ---- 337.80B 289.00A 289.00A 333.50 +32.70 300.80 1460 ---- 326.90B 280.20A 280.20A 324.40 +32.50 291.90 1470 ---- 319.40B 271.40A 271.40A 315.30 +32.20 283.10 1475 ---- 315.10B 267.10A 267.10A 310.80 +32.10 278.70 1480 ---- 310.60B 262.80A 262.80A 306.40 +32.00 274.40 1 1490 ---- 301.70B 254.30A 254.30A 297.50 +31.80 265.70 1 1495 ---- 297.20B 250.00A 250.00A 293.10 +31.60 261.50 1500 ---- 292.80B 245.80A 245.80A 288.70 +31.50 257.20 1 1505 ---- 288.40B 241.70A 241.70A 284.30 +31.30 253.00 1510 ---- 284.10B 237.50A 237.50A 280.00 +31.20 248.80 1 1515 ---- 279.70B 233.40A 233.40A 275.70 +31.10 244.60 1520 ---- 275.40B 229.30A 229.30A 271.40 +30.90 240.50 1525 ---- 271.10B 225.30A 225.30A 267.10 +30.80 236.30 1530 ---- 266.80B 221.20A 221.20A 262.90 +30.70 232.20 1 1535 ---- 262.60B 217.20A 217.20A 258.70 +30.50 228.20 1540 ---- 258.40B 213.30A 213.30A 254.50 +30.30 224.20 1545 ---- 254.20B 209.40A 209.40A 250.30 +30.10 220.20 1550 ---- 250.00B 205.50A 205.50A 246.20 +30.00 216.20 1555 ---- 245.90B 201.60A 201.60A 242.10 +29.80 212.30 1560 ---- 241.80B 197.80A 197.80A 238.00 +29.60 208.40 1565 ---- 237.70B 194.10A 194.10A 234.00 +29.50 204.50 1 1570 ---- 233.60B 190.30A 190.30A 230.00 +29.30 200.70 1575 ---- 229.60B 186.60A 186.60A 226.00 +29.10 196.90 1580 ---- 225.60B 183.00A 183.00A 222.10 +28.90 193.20 1585 ---- 221.70B 179.40A 179.40A 218.20 +28.70 189.50 1590 ---- 217.80B 175.80A 175.80A 214.30 +28.50 185.80 1595 ---- 213.90B 172.30A 172.30A 210.50 +28.30 182.20 1600 ---- 210.10B 168.80A 168.80A 206.70 +28.10 178.60 1605 ---- 206.20B 165.30A 165.30A 202.90 +27.80 175.10 1610 ---- 202.50B 161.90A 161.90A 199.20 +27.60 171.60 1615 ---- 198.70B 158.60A 158.60A 195.50 +27.40 168.10 1620 ---- 195.00B 155.30A 155.30A 191.80 +27.10 164.70 1625 ---- 191.40B 152.00A 152.00A 188.20 +26.80 161.40 1630 ---- 187.80B 148.80A 148.80A 184.70 +26.60 158.10 1635 ---- 184.20B 145.60A 145.60A 181.10 +26.30 154.80 1640 ---- 180.70B 142.50A 142.50A 177.70 +26.10 151.60 1645 ---- 177.20B 139.50A 139.50A 174.20 +25.80 148.40 1650 ---- 173.70B 136.40A 136.40A 170.80 +25.50 145.30 1655 ---- 170.30B 133.50A 133.50A 167.50 +25.20 142.30 1660 ---- 167.00B 130.60A 130.60A 164.20 +25.00 139.20 1665 ---- 163.60B 127.70A 127.70A 160.90 +24.60 136.30 1670 ---- 160.40B 124.90A 124.90A 157.70 +24.40 133.30 1 1675 ---- 157.20B 122.10A 122.10A 154.50 +24.10 130.40 1680 ---- 154.00B 119.40A 119.40A 151.40 +23.80 127.60 30 1685 ---- 150.80B 116.70A 116.70A 148.30 +23.50 124.80 1 1690 ---- 147.80B 114.10A 114.10A 145.30 +23.30 122.00 1695 ---- 144.70B 111.60A 111.60A 142.30 +23.00 119.30 1700 ---- 141.70B 109.10A 109.10A 139.30 +22.70 116.60 9 1705 ---- 138.80B 106.60A 106.60A 136.40 +22.40 114.00 1710 ---- 135.90B 104.20A 104.20A 133.60 +22.20 111.40 1715 ---- 133.10B 101.80A 101.80A 130.80 +22.00 108.80 1720 ---- 130.30B 99.50A 99.50A 128.10 +21.80 106.30 1725 ---- 127.50B 97.30A 97.30A 125.40 +21.50 103.90 1730 ---- 124.90B 95.10A 95.10A 122.70 +21.20 101.50 1735 ---- 122.20B 92.90A 92.90A 120.20 +21.10 99.10 1740 ---- 119.60B 90.80A 90.80A 117.60 +20.80 96.80 1745 ---- 117.10B 88.70A 88.70A 115.10 +20.50 94.60 1750 ---- 114.60B 86.70A 86.70A 112.70 +20.30 229 92.40 1 1755 ---- 112.10B 84.80A 84.80A 110.30 +19.90 90.40 1760 ---- 109.70B 82.90A 82.90A 108.00 +19.70 88.30 1765 ---- 107.40B 81.00A 81.00A 105.70 +19.40 86.30 1770 ---- 105.10B 79.20A 79.20A 103.40 +19.00 84.40 1775 ---- 102.80B 77.40A 77.40A 101.20 +18.70 82.50 19 1780 ---- 100.60B 75.70A 75.70A 99.00 +18.30 80.70 1785 ---- 98.50B 74.00A 74.00A 96.90 +18.00 78.90 19 1790 ---- 96.30B 72.30A 72.30A 94.70 +17.60 77.10 1795 ---- 94.30B 70.70A 70.70A 92.70 +17.30 75.40 1800 ---- 92.30B 69.10A 69.10A 90.70 +17.00 73.70 1 62 1805 ---- 90.30B 67.60A 67.60A 88.70 +16.60 72.10 1810 ---- 88.40B 66.10A 66.10A 86.80 +16.30 70.50 1815 ---- 86.50B 64.70A 64.70A 85.00 +16.10 68.90 1820 ---- 84.70B 63.30A 63.30A 83.20 +15.80 67.40 1825 ---- 82.90B 61.90A 61.90A 81.50 +15.60 65.90 1830 ---- 81.20B 60.60A 60.60A 79.70 +15.20 64.50 1835 ---- 79.50B 59.30A 59.30A 78.10 +15.00 63.10 1840 ---- 77.80B 58.00A 58.00A 76.40 +14.70 61.70 14 1845 ---- 76.20B 56.70A 56.70A 74.80 +14.40 60.40 1850 ---- 74.60B 55.50A 55.50A 73.30 +14.20 229 59.10 1855 ---- 73.10B 54.30A 54.30A 71.70 +13.90 57.80 1860 ---- 71.50B 53.20A 53.20A 70.20 +13.60 56.60 1865 ---- 70.10B 52.10A 52.10A 68.80 +13.40 55.40 1870 ---- 68.60B 51.00A 51.00A 67.40 +13.20 54.20 1875 ---- 67.20B 49.90A 49.90A 66.00 +12.90 53.10 1880 ---- 65.80B 48.90A 48.90A 64.70 +12.70 52.00 1885 ---- 64.50B 47.90A 47.90A 63.40 +12.50 50.90 1890 ---- 63.20B 46.90A 46.90A 62.10 +12.30 49.80 1895 ---- 61.90B 45.90A 45.90A 60.90 +12.10 48.80 1900 ---- 60.70B 45.00A 45.00A 59.60 +11.80 47.80 1 12 1905 ---- 59.50B 44.10A 44.10A 58.50 +11.70 46.80 1910 ---- 58.30B 43.20A 43.20A 57.30 +11.40 45.90 1915 ---- 57.10B 42.30A 42.30A 56.20 +11.30 44.90 1920 ---- 56.00B 41.50A 41.50A 55.10 +11.10 44.00 1925 ---- 54.90B 40.60A 40.60A 54.00 +10.90 43.10 1930 ---- 53.80B 39.80A 39.80A 53.00 +10.70 42.30 13 1935 ---- 52.80B 39.10A 39.10A 52.00 +10.60 41.40 1940 ---- 51.80B 38.30A 38.30A 51.00 +10.40 40.60 1945 ---- 50.80B 37.50A 37.50A 50.00 +10.20 39.80 1950 ---- 49.80B 36.80A 36.80A 49.00 +10.00 39.00 2 1955 ---- 48.80B 36.10A 36.10A 48.10 +9.90 38.20 1960 ---- 47.90B 35.40A 35.40A 47.20 +9.70 37.50 1965 ---- 47.00B 34.70A 34.70A 46.30 +9.60 36.70 1970 ---- 46.10B 34.00A 34.00A 45.40 +9.40 36.00 1975 ---- 45.20B 33.40A 33.40A 44.60 +9.30 35.30 1980 ---- 44.40B 32.80A 32.80A 43.80 +9.10 34.70 1985 ---- 43.60B 32.10A 32.10A 43.00 +9.00 34.00 1990 ---- 42.80B 31.50A 31.50A 42.20 +8.90 33.30 1995 ---- 42.00B 31.00A 31.00A 41.40 +8.70 32.70 2000 ---- 41.20B 30.40A 30.40A 40.60 +8.50 32.10 26 2005 ---- 40.40B 29.80A 29.80A 39.90 +8.40 31.50 2010 ---- 39.70B 29.30A 29.30A 39.20 +8.30 30.90 2015 ---- 39.00B 28.70A 28.70A 38.50 +8.20 30.30 2020 ---- 38.30B 28.20A 28.20A 37.80 +8.00 29.80 2025 ---- 37.60B 27.70A 27.70A 37.10 +7.90 29.20 2030 ---- 37.00B 27.20A 27.20A 36.50 +7.80 28.70 2035 ---- 36.30B 26.70A 26.70A 35.80 +7.60 28.20 2040 ---- 35.70B 26.30A 26.30A 35.20 +7.50 27.70 2045 ---- 35.00B 25.80A 25.80A 34.60 +7.40 27.20 2050 ---- 34.40B 25.30A 25.30A 34.00 +7.30 26.70 2055 ---- 33.80B 24.90A 24.90A 33.40 +7.20 26.20 2060 ---- 33.20B 24.50A 24.50A 32.80 +7.00 25.80 2065 ---- 32.70B 24.00A 24.00A 32.30 +7.00 25.30 2070 ---- 32.10B 23.60A 23.60A 31.70 +6.80 24.90 2075 ---- 31.60B 23.20A 23.20A 31.20 +6.70 24.50 1 2080 ---- 31.00B 22.80A 22.80A 30.60 +6.60 24.00 2085 ---- 30.50B 22.40A 22.40A 30.10 +6.50 23.60 2090 ---- 30.00B 22.00A 22.00A 29.60 +6.40 23.20 2095 ---- 29.50B 21.70A 21.70A 29.10 +6.30 22.80 2100 ---- 29.00B 21.30A 21.30A 28.70 +6.20 22.50 2105 ---- 28.50B 21.00A 21.00A 28.20 +6.10 22.10 2110 ---- 28.10B 20.60A 20.60A 27.70 +6.00 21.70 2115 ---- 27.60B 20.30A 20.30A 27.30 +6.00 21.30 2120 ---- 27.10B 19.90A 19.90A 26.80 +5.80 21.00 2125 ---- 26.70B 19.60A 19.60A 26.40 +5.80 20.60 2130 ---- 26.30B 19.30A 19.30A 26.00 +5.70 20.30 2 2135 ---- 25.80B 19.00A 19.00A 25.50 +5.50 20.00 2140 ---- 25.40B 18.70A 18.70A 25.10 +5.50 19.60 2145 ---- 25.00B 18.40A 18.40A 24.70 +5.40 19.30 2150 24.80 24.80 18.10A 24.20A 24.30 +5.30 6 19.00 2155 ---- 24.20B 17.80A 17.80A 24.00 +5.30 18.70 2160 ---- 23.80B 17.50A 17.50A 23.60 +5.20 18.40 2165 ---- 23.50B 17.20A 17.20A 23.20 +5.10 18.10 2170 ---- 23.10B 16.90A 16.90A 22.80 +5.00 17.80 2175 ---- 22.70B 16.70A 16.70A 22.50 +5.00 17.50 2180 ---- 22.40B 16.40A 16.40A 22.10 +4.90 17.20 2185 ---- 22.00B 16.20A 16.20A 21.80 +4.90 16.90 2190 ---- 21.70B 15.90A 15.90A 21.50 +4.80 16.70 2195 ---- 21.40B 15.70A 15.70A 21.10 +4.70 16.40 2200 ---- 21.00B 15.40A 15.40A 20.80 +4.70 16.10 1 2205 ---- 20.70B 15.20A 15.20A 20.50 +4.60 15.90 2210 ---- 20.40B 15.00A 15.00A 20.20 +4.60 15.60 2215 ---- 20.10B 14.70A 14.70A 19.90 +4.50 15.40 2220 ---- 19.80B 14.50A 14.50A 19.60 +4.40 15.20 2225 ---- 19.50B 14.30A 14.30A 19.30 +4.40 14.90 2230 ---- 19.20B 14.10A 14.10A 19.00 +4.30 14.70 2235 ---- 18.90B 13.90A 13.90A 18.70 +4.20 14.50 2240 ---- 18.60B 13.70A 13.70A 18.40 +4.20 14.20 2245 ---- 18.40B 13.50A 13.50A 18.20 +4.20 14.00 2250 ---- 18.10B 13.30A 13.30A 17.90 +4.10 13.80 2 2255 ---- 17.80B 13.10A 13.10A 17.60 +4.00 13.60 2260 ---- 17.60B 12.90A 12.90A 17.40 +4.00 13.40 2265 ---- 17.30B 12.70A 12.70A 17.10 +3.90 13.20 2270 ---- 17.00B 12.50A 12.50A 16.90 +3.90 13.00 2275 ---- 16.80B 12.30A 12.30A 16.60 +3.80 12.80 2280 ---- 16.60B 12.20A 12.20A 16.40 +3.80 12.60 2290 ---- 16.10B 11.80A 11.80A 15.90 +3.60 12.30 2300 ---- 15.60B 11.50A 11.50A 15.50 +3.60 11.90 41 2310 ---- 15.20B 11.20A 11.20A 15.10 +3.50 11.60 2320 ---- 14.80B 10.90A 10.90A 14.60 +3.30 11.30 2325 ---- 14.60B 10.70A 10.70A 14.40 +3.30 11.10 2330 ---- 14.40B 10.60A 10.60A 14.30 +3.30 11.00 2340 ---- 14.00B 10.30A 10.30A 13.90 +3.20 10.70 2350 ---- 13.60B 10.00A 10.00A 13.50 +3.10 10.40 2360 ---- 13.20B 9.70A 9.70A 13.10 +3.00 10.10 2370 ---- 12.80B 9.50A 9.50A 12.80 +3.00 9.80 2375 ---- 12.70B 9.40A 9.40A 12.60 +2.90 9.70 2380 ---- 12.50B 9.20A 9.20A 12.50 +2.90 9.60 2400 ---- 11.90B 8.80A 8.80A 11.80 +2.80 9.00 4 2425 ---- 11.10B 8.20A 8.20A 11.10 +2.60 8.50 2450 ---- 10.40B 7.70A 7.70A 10.40 +2.50 7.90 45 2475 ---- 9.80B 7.30A 7.30A 9.80 +2.40 7.40 5 2500 ---- 9.20B 6.80A 6.80A 9.20 +2.20 7.00 5 2525 ---- 8.70B 6.40A 6.40A 8.70 +2.20 6.50 2550 ---- 8.20B 6.10A 6.10A 8.20 +2.00 6.20 2575 ---- 7.70B 5.70A 5.70A 7.80 +2.00 5.80 2700 ---- 5.80B ---- 5.80B 5.90 +1.50 4.40 125 OG AUG23 Gold Option CALL 1200 ---- 577.90B 527.80A 527.80A 576.30 +35.10 541.20 1225 ---- 552.60B 510.60A 510.60A 551.30 +35.10 516.20 1250 ---- 530.60B 478.50A 478.50A 526.30 +34.90 491.40 1275 ---- 503.30B 461.20A 461.20A 501.50 +34.70 466.80 2 1300 ---- 481.40B 429.90A 429.90A 476.90 +34.50 442.40 1325 ---- 454.80B 412.60A 412.60A 452.50 +34.20 418.30 1350 ---- 433.00B 382.30A 382.30A 428.50 +34.00 394.50 1375 ---- 406.60B 365.30A 365.30A 404.70 +33.70 371.00 1390 ---- 392.60B 351.50A 351.50A 390.60 +33.50 357.10 1400 ---- 385.70B 336.00A 336.00A 381.20 +33.30 347.90 1410 ---- 373.80B 332.70A 332.70A 371.90 +33.10 338.80 1420 ---- 364.60B 317.90A 317.90A 362.70 +33.00 329.70 1425 ---- 360.00B 313.40A 313.40A 358.10 +32.90 325.20 1430 ---- 355.50B 309.00A 309.00A 353.50 +32.80 320.70 1440 ---- 346.00B 300.10A 300.10A 344.40 +32.60 311.80 1450 ---- 339.70B 291.40A 291.40A 335.40 +32.40 303.00 2 1460 ---- 330.60B 282.70A 282.70A 326.40 +32.20 294.20 1470 ---- 321.70B 274.10A 274.10A 317.60 +32.00 285.60 1475 ---- 317.30B 269.90A 269.90A 313.10 +31.80 281.30 1480 ---- 312.90B 265.60A 265.60A 308.80 +31.80 277.00 1490 ---- 304.10B 257.30A 257.30A 300.00 +31.50 268.50 1495 ---- 299.70B 253.10A 253.10A 295.70 +31.40 264.30 1500 ---- 295.40B 249.00A 249.00A 291.40 +31.30 260.10 1505 ---- 291.10B 244.90A 244.90A 287.10 +31.10 256.00 1510 ---- 286.80B 240.90A 240.90A 282.90 +31.00 251.90 1515 ---- 282.50B 236.80A 236.80A 278.60 +30.80 247.80 1520 ---- 278.30B 232.90A 232.90A 274.40 +30.70 243.70 1525 ---- 274.10B 228.90A 228.90A 270.20 +30.50 239.70 1530 ---- 269.90B 225.00A 225.00A 266.10 +30.40 235.70 1535 ---- 265.70B 221.10A 221.10A 262.00 +30.20 231.80 1540 ---- 261.60B 217.20A 217.20A 257.90 +30.10 227.80 1545 ---- 257.50B 213.40A 213.40A 253.80 +29.90 223.90 1550 ---- 253.40B 209.60A 209.60A 249.70 +29.60 220.10 2 1555 ---- 249.40B 205.80A 205.80A 245.70 +29.50 216.20 1560 ---- 245.40B 202.10A 202.10A 241.80 +29.40 212.40 1565 ---- 241.40B 198.40A 198.40A 237.80 +29.10 208.70 1570 ---- 237.40B 194.80A 194.80A 233.90 +28.90 205.00 1575 ---- 233.50B 191.20A 191.20A 230.00 +28.70 201.30 1580 ---- 229.60B 187.60A 187.60A 226.20 +28.60 197.60 1585 ---- 225.80B 184.10A 184.10A 222.30 +28.30 194.00 1590 ---- 221.90B 180.60A 180.60A 218.60 +28.20 190.40 1595 ---- 218.20B 177.20A 177.20A 214.80 +27.90 186.90 1600 ---- 214.40B 173.80A 173.80A 211.10 +27.70 183.40 1605 ---- 210.70B 170.40A 170.40A 207.40 +27.40 180.00 1610 ---- 207.00B 167.10A 167.10A 203.80 +27.20 176.60 1615 ---- 203.40B 163.80A 163.80A 200.20 +27.00 173.20 1620 ---- 199.80B 160.60A 160.60A 196.70 +26.80 169.90 1625 ---- 196.20B 157.40A 157.40A 193.10 +26.50 166.60 1630 ---- 192.70B 154.30A 154.30A 189.70 +26.30 163.40 1635 ---- 189.20B 151.20A 151.20A 186.20 +26.00 160.20 1640 ---- 185.80B 148.20A 148.20A 182.80 +25.70 157.10 1645 ---- 182.40B 145.20A 145.20A 179.50 +25.50 154.00 2 1650 ---- 179.00B 142.20A 142.20A 176.20 +25.30 150.90 1 1655 ---- 175.70B 139.30A 139.30A 172.90 +25.00 147.90 1660 ---- 172.40B 136.50A 136.50A 169.70 +24.80 144.90 1665 ---- 169.20B 133.70A 133.70A 166.50 +24.50 142.00 1 1670 ---- 166.00B 130.90A 130.90A 163.40 +24.30 139.10 1 1675 ---- 162.80B 128.20A 128.20A 160.30 +24.00 136.30 1680 ---- 159.70B 125.50A 125.50A 157.20 +23.70 133.50 1685 ---- 156.70B 122.90A 122.90A 154.20 +23.50 130.70 1690 ---- 153.70B 120.40A 120.40A 151.30 +23.30 128.00 1695 ---- 150.70B 117.80A 117.80A 148.40 +23.00 125.40 1700 ---- 147.80B 115.40A 115.40A 145.50 +22.70 122.80 238 1705 ---- 144.90B 112.90A 112.90A 142.70 +22.50 120.20 1710 ---- 142.10B 110.60A 110.60A 139.90 +22.20 117.70 1715 ---- 139.30B 108.20A 108.20A 137.20 +22.00 115.20 1720 ---- 136.60B 106.00A 106.00A 134.50 +21.80 112.70 4 1725 ---- 133.90B 103.70A 103.70A 131.90 +21.60 110.30 1730 ---- 131.30B 101.50A 101.50A 129.30 +21.30 108.00 1735 ---- 128.70B 99.40A 99.40A 126.70 +21.00 105.70 1 1740 ---- 126.10B 97.30A 97.30A 124.20 +20.70 103.50 1745 ---- 123.60B 95.30A 95.30A 121.80 +20.60 101.20 1750 ---- 121.20B 93.30A 93.30A 119.30 +20.20 99.10 420 1755 ---- 118.80B 91.30A 91.30A 117.00 +20.00 97.00 1760 ---- 116.40B 89.40A 89.40A 114.70 +19.80 94.90 1765 ---- 114.10B 87.50A 87.50A 112.40 +19.50 92.90 1770 ---- 111.80B 85.70A 85.70A 110.20 +19.30 90.90 1775 ---- 109.60B 83.90A 83.90A 108.00 +19.00 89.00 810 1780 ---- 107.40B 82.20A 82.20A 105.80 +18.60 87.20 1785 ---- 105.30B 80.50A 80.50A 103.70 +18.40 85.30 1790 ---- 103.20B 78.90A 78.90A 101.70 +18.10 83.60 1795 ---- 101.10B 77.20A 77.20A 99.70 +17.90 81.80 1800 ---- 99.10B 75.70A 75.70A 97.70 +17.60 80.10 8 1805 ---- 97.20B 74.10A 74.10A 95.80 +17.30 78.50 1810 ---- 95.20B 72.60A 72.60A 93.90 +17.00 76.90 1815 ---- 93.40B 71.10A 71.10A 92.00 +16.70 75.30 1820 ---- 91.50B 69.70A 69.70A 90.20 +16.40 73.80 1825 ---- 89.70B 68.30A 68.30A 88.50 +16.20 72.30 1830 ---- 88.00B 66.90A 66.90A 86.70 +15.80 70.90 1000 1835 ---- 86.30B 65.60A 65.60A 85.00 +15.60 69.40 1840 ---- 84.60B 64.30A 64.30A 83.40 +15.30 68.10 1845 ---- 83.00B 63.00A 63.00A 81.80 +15.10 66.70 1850 81.30 81.40B 61.80A 79.00A 80.20 +14.80 25 65.40 84 1855 ---- 79.80B 60.60A 60.60A 78.70 +14.60 64.10 7 1860 ---- 78.30B 59.40A 59.40A 77.10 +14.20 62.90 1865 ---- 76.80B 58.30A 58.30A 75.70 +14.10 61.60 1870 ---- 75.30B 57.10A 57.10A 74.20 +13.80 60.40 1875 ---- 73.90B 56.00A 56.00A 72.80 +13.50 59.30 1880 ---- 72.50B 55.00A 55.00A 71.50 +13.40 58.10 1885 ---- 71.10B 53.90A 53.90A 70.10 +13.10 57.00 9 1890 ---- 69.80B 52.90A 52.90A 68.80 +12.90 55.90 1895 ---- 68.50B 51.90A 51.90A 67.50 +12.60 54.90 1900 66.90 67.20B 50.90A 67.20B 66.30 +12.50 1 53.80 354 1905 ---- 66.00B 50.00A 50.00A 65.10 +12.30 52.80 1910 ---- 64.80B 49.00A 49.00A 63.90 +12.10 51.80 1915 ---- 63.60B 48.10A 48.10A 62.70 +11.80 50.90 1920 ---- 62.40B 47.20A 47.20A 61.60 +11.70 49.90 1925 ---- 61.30B 46.40A 46.40A 60.40 +11.40 49.00 1930 ---- 60.20B 45.50A 45.50A 59.40 +11.30 48.10 1935 ---- 59.10B 44.70A 44.70A 58.30 +11.10 47.20 1940 ---- 58.10B 43.90A 43.90A 57.30 +11.00 46.30 1945 ---- 57.00B 43.10A 43.10A 56.30 +10.80 45.50 1950 ---- 56.00B 42.30A 42.30A 55.30 +10.60 44.70 1955 ---- 55.00B 41.60A 41.60A 54.30 +10.40 43.90 1960 ---- 54.10B 40.80A 40.80A 53.30 +10.20 43.10 250 1965 ---- 53.10B 40.10A 40.10A 52.40 +10.10 42.30 1970 ---- 52.20B 39.40A 39.40A 51.50 +9.90 41.60 1975 ---- 51.30B 38.70A 38.70A 50.60 +9.80 40.80 1980 ---- 50.40B 38.00A 38.00A 49.80 +9.70 40.10 1985 ---- 49.50B 37.30A 37.30A 48.90 +9.50 39.40 1990 ---- 48.70B 36.70A 36.70A 48.10 +9.40 38.70 1995 ---- 47.90B 36.10A 36.10A 47.30 +9.30 38.00 2000 36.30 47.60 35.40A 46.10A 46.50 +9.10 8 37.40 637 2005 ---- 46.30B 34.80A 34.80A 45.70 +9.00 36.70 2010 ---- 45.50B 34.30A 34.30A 45.00 +8.90 36.10 2015 ---- 44.70B 33.70A 33.70A 44.20 +8.70 35.50 2020 ---- 44.00B 33.10A 33.10A 43.50 +8.60 34.90 2025 ---- 43.30B 32.60A 32.60A 42.80 +8.50 34.30 420 2030 ---- 42.60B 32.00A 32.00A 42.10 +8.40 33.70 2035 ---- 41.90B 31.50A 31.50A 41.40 +8.30 33.10 2040 ---- 41.20B 31.00A 31.00A 40.70 +8.10 32.60 1 2045 ---- 40.50B 30.50A 30.50A 40.10 +8.10 32.00 2050 ---- 39.90B 30.00A 30.00A 39.40 +7.90 31.50 44 2055 ---- 39.30B 29.50A 29.50A 38.80 +7.80 31.00 2060 ---- 38.60B 29.00A 29.00A 38.20 +7.70 30.50 2065 ---- 38.00B 28.50A 28.50A 37.60 +7.60 30.00 2070 ---- 37.40B 28.10A 28.10A 37.00 +7.50 29.50 2075 ---- 36.80B 27.60A 27.60A 36.40 +7.40 29.00 2080 ---- 36.30B 27.20A 27.20A 35.80 +7.30 28.50 2085 ---- 35.70B 26.80A 26.80A 35.30 +7.20 28.10 2090 ---- 35.10B 26.40A 26.40A 34.70 +7.10 27.60 2095 ---- 34.60B 26.00A 26.00A 34.20 +7.00 27.20 2100 ---- 34.10B 25.50A 25.50A 33.70 +6.90 26.80 2105 ---- 33.50B 25.20A 25.20A 33.20 +6.90 26.30 2110 ---- 33.00B 24.80A 24.80A 32.70 +6.80 25.90 2115 ---- 32.50B 24.40A 24.40A 32.20 +6.70 25.50 2120 ---- 32.00B 24.00A 24.00A 31.70 +6.60 25.10 2125 ---- 31.60B 23.70A 23.70A 31.20 +6.50 24.70 2130 ---- 31.10B 23.30A 23.30A 30.70 +6.30 24.40 2135 ---- 30.60B 22.90A 22.90A 30.30 +6.30 24.00 2140 ---- 30.20B 22.60A 22.60A 29.80 +6.20 23.60 2145 ---- 29.70B 22.30A 22.30A 29.40 +6.10 23.30 2150 ---- 29.30B 21.90A 21.90A 29.00 +6.10 22.90 525 2155 ---- 28.90B 21.60A 21.60A 28.50 +5.90 22.60 2160 ---- 28.40B 21.30A 21.30A 28.10 +5.90 22.20 2165 ---- 28.00B 21.00A 21.00A 27.70 +5.80 21.90 2170 ---- 27.60B 20.70A 20.70A 27.30 +5.70 21.60 2175 ---- 27.20B 20.40A 20.40A 26.90 +5.60 21.30 36 2180 ---- 26.80B 20.10A 20.10A 26.60 +5.60 21.00 2185 ---- 26.40B 19.80A 19.80A 26.20 +5.60 20.60 2190 ---- 26.10B 19.50A 19.50A 25.80 +5.50 20.30 2195 ---- 25.70B 19.20A 19.20A 25.40 +5.30 20.10 2200 ---- 25.30B 19.00A 19.00A 25.10 +5.30 19.80 426 2205 ---- 25.00B 18.70A 18.70A 24.70 +5.20 19.50 2210 ---- 24.60B 18.40A 18.40A 24.40 +5.20 19.20 2215 ---- 24.30B 18.20A 18.20A 24.10 +5.20 18.90 2220 ---- 24.00B 17.90A 17.90A 23.70 +5.00 18.70 2225 ---- 23.60B 17.70A 17.70A 23.40 +5.00 18.40 2230 ---- 23.30B 17.40A 17.40A 23.10 +5.00 18.10 2235 ---- 23.00B 17.20A 17.20A 22.80 +4.90 17.90 2240 ---- 22.70B 17.00A 17.00A 22.50 +4.90 17.60 2245 ---- 22.30B 16.70A 16.70A 22.20 +4.80 17.40 2250 ---- 22.00B 16.50A 16.50A 21.90 +4.70 17.20 2255 ---- 21.70B 16.30A 16.30A 21.60 +4.70 16.90 2260 ---- 21.50B 16.10A 16.10A 21.30 +4.60 16.70 2265 ---- 21.20B 15.80A 15.80A 21.00 +4.50 16.50 2270 ---- 20.90B 15.60A 15.60A 20.70 +4.50 16.20 2275 ---- 20.60B 15.40A 15.40A 20.40 +4.40 16.00 2280 ---- 20.30B 15.20A 15.20A 20.20 +4.40 15.80 2290 ---- 19.80B 14.80A 14.80A 19.60 +4.20 15.40 2300 17.80 19.30B 14.40A 19.30B 19.10 +4.10 5 15.00 46 2310 ---- 18.80B 14.10A 14.10A 18.60 +4.00 14.60 2 2320 ---- 18.30B 13.70A 13.70A 18.20 +4.00 14.20 2325 ---- 18.10B 13.50A 13.50A 17.90 +3.90 14.00 2330 ---- 17.80B 13.40A 13.40A 17.70 +3.90 13.80 2340 ---- 17.40B 13.00A 13.00A 17.30 +3.80 13.50 2350 ---- 16.90B 12.70A 12.70A 16.80 +3.70 13.10 2360 ---- 16.50B 12.40A 12.40A 16.40 +3.60 12.80 2370 ---- 16.10B 12.10A 12.10A 16.00 +3.50 12.50 2375 ---- 15.90B 11.90A 11.90A 15.80 +3.50 12.30 2380 ---- 15.70B 11.80A 11.80A 15.60 +3.40 12.20 2400 ---- 14.90B 11.20A 11.20A 14.90 +3.30 11.60 1 2425 ---- 14.10B 10.60A 10.60A 14.00 +3.10 10.90 2450 ---- 13.30B 10.00A 10.00A 13.20 +2.90 10.30 2475 ---- 12.50B 9.50A 9.50A 12.50 +2.80 9.70 2500 11.90 11.90 8.90A 11.90 11.80 +2.60 1 9.20 25 2525 ---- 11.20B 8.50A 8.50A 11.20 +2.50 8.70 2550 ---- 10.50B 8.00A 8.00A 10.60 +2.40 8.20 2575 ---- 10.00B 7.60A 7.60A 10.00 +2.20 7.80 825 2600 ---- 9.50B 7.20A 7.20A 9.50 +2.10 7.40 3000 ---- 4.50B ---- 4.50B 4.60 +1.10 3.50 900 4000 1.40 1.40 1.40 1.40 1.40 +.30 2 1.10 2 OG SEP23 Gold Option CALL 1200 ---- 576.00B 543.60A 543.60A 591.50 +34.90 556.60 1225 ---- ---- ---- ---- 566.50 +34.90 531.60 1250 ---- 545.90B 494.50A 494.50A 541.50 +34.70 506.80 1 1275 ---- ---- ---- ---- 516.70 +34.50 482.20 1300 ---- 496.80B 446.10A 446.10A 492.20 +34.30 457.90 1325 ---- ---- ---- ---- 467.90 +34.00 433.90 1350 ---- 448.50B 398.70A 398.70A 443.90 +33.70 410.20 1375 ---- ---- ---- ---- 420.20 +33.40 386.80 1400 ---- 401.40B 352.60A 352.60A 396.80 +33.10 363.70 1410 ---- ---- 343.60A 343.60A 387.60 +33.00 354.60 1420 ---- ---- 334.70A 334.70A 378.40 +32.80 345.60 1425 ---- 347.00B 330.20A 330.20A 373.90 +32.80 341.10 1430 ---- 347.80B 325.80A 325.80A 369.30 +32.60 336.70 1440 ---- 354.10B 317.00A 317.00A 360.30 +32.50 327.80 1450 ---- 355.60B 308.30A 308.30A 351.30 +32.30 319.00 1460 ---- 346.60B 299.70A 299.70A 342.40 +32.10 310.30 1470 ---- 337.70B 291.20A 291.20A 333.60 +31.90 301.70 1475 ---- 333.30B 286.90A 286.90A 329.20 +31.80 297.40 1480 ---- 328.90B 282.70A 282.70A 324.80 +31.60 293.20 1490 ---- 320.20B 274.40A 274.40A 316.20 +31.40 284.80 1500 ---- 311.60B 266.20A 266.20A 307.60 +31.20 276.40 1505 ---- 307.30B 262.10A 262.10A 303.40 +31.10 272.30 1510 ---- 303.00B 258.10A 258.10A 299.10 +30.90 268.20 1515 ---- 298.80B 254.10A 254.10A 294.90 +30.80 264.10 1520 ---- 294.60B 250.10A 250.10A 290.80 +30.70 260.10 1525 ---- 290.40B 246.20A 246.20A 286.60 +30.60 256.00 1530 ---- 286.20B 242.20A 242.20A 282.50 +30.50 252.00 1535 ---- 282.00B 238.40A 238.40A 278.40 +30.30 248.10 1540 ---- 277.90B 234.50A 234.50A 274.30 +30.20 244.10 1545 ---- 273.80B 230.70A 230.70A 270.30 +30.10 240.20 1550 ---- 269.80B 226.90A 226.90A 266.20 +29.80 236.40 1555 ---- 265.70B 223.10A 223.10A 262.30 +29.80 232.50 1560 ---- 261.70B 219.40A 219.40A 258.30 +29.60 228.70 1565 ---- 257.80B 215.70A 215.70A 254.40 +29.50 224.90 1570 ---- 253.80B 212.10A 212.10A 250.50 +29.30 221.20 1575 ---- 249.90B 208.50A 208.50A 246.60 +29.10 217.50 1580 ---- 246.00B 204.90A 204.90A 242.80 +29.00 213.80 1585 ---- 242.10B 201.40A 201.40A 239.00 +28.80 210.20 1 1590 ---- 238.30B 197.90A 197.90A 235.20 +28.60 206.60 1595 ---- 234.50B 194.40A 194.40A 231.40 +28.30 203.10 1600 ---- 230.80B 191.00A 191.00A 227.70 +28.20 199.50 1605 ---- 227.10B 187.60A 187.60A 224.10 +28.00 196.10 1610 ---- 223.40B 184.30A 184.30A 220.40 +27.80 192.60 1615 ---- 219.70B 181.00A 181.00A 216.80 +27.50 189.30 1 1620 ---- 216.10B 177.70A 177.70A 213.30 +27.40 185.90 1625 ---- 212.50B 174.50A 174.50A 209.70 +27.10 182.60 1630 ---- 209.00B 171.40A 171.40A 206.20 +26.90 179.30 1635 ---- 205.50B 168.20A 168.20A 202.80 +26.70 176.10 1640 ---- 202.00B 165.10A 165.10A 199.40 +26.50 172.90 1645 ---- 198.60B 162.10A 162.10A 196.00 +26.30 169.70 1650 ---- 195.20B 159.10A 159.10A 192.70 +26.10 166.60 1655 ---- 191.90B 156.20A 156.20A 189.40 +25.80 163.60 1660 ---- 188.60B 153.30A 153.30A 186.20 +25.70 160.50 1665 ---- 185.30B 150.40A 150.40A 182.90 +25.30 157.60 1670 ---- 182.10B 147.60A 147.60A 179.80 +25.20 154.60 1675 ---- 178.90B 144.80A 144.80A 176.70 +25.00 151.70 1680 ---- 175.70B 142.10A 142.10A 173.60 +24.80 148.80 1685 ---- 172.60B 139.40A 139.40A 170.60 +24.60 146.00 1690 ---- 169.60B 136.70A 136.70A 167.60 +24.40 143.20 1695 ---- 166.60B 134.20A 134.20A 164.70 +24.20 140.50 1700 ---- 163.60B 131.60A 131.60A 161.80 +24.00 137.80 5 1705 ---- 160.70B 129.10A 129.10A 158.90 +23.80 135.10 1710 ---- 157.80B 126.60A 126.60A 156.10 +23.60 132.50 1715 ---- 155.00B 124.20A 124.20A 153.30 +23.30 130.00 1720 ---- 152.20B 121.80A 121.80A 150.60 +23.10 127.50 1725 ---- 149.40B 119.50A 119.50A 147.90 +22.90 125.00 1730 ---- 146.70B 117.20A 117.20A 145.20 +22.60 122.60 1735 ---- 144.10B 115.00A 115.00A 142.60 +22.30 120.30 1740 ---- 141.40B 112.80A 112.80A 140.00 +22.00 118.00 1745 ---- 138.90B 110.60A 110.60A 137.40 +21.60 115.80 1750 ---- 136.30B 108.50A 108.50A 134.90 +21.30 113.60 1755 ---- 133.80B 106.40A 106.40A 132.40 +20.90 111.50 1760 ---- 131.40B 104.40A 104.40A 130.00 +20.50 109.50 1765 ---- 129.00B 102.40A 102.40A 127.60 +20.10 107.50 1770 ---- 126.60B 100.50A 100.50A 125.20 +19.60 105.60 1775 ---- 124.30B 98.60A 98.60A 122.90 +19.20 103.70 1780 ---- 122.00B 96.70A 96.70A 120.60 +18.80 101.80 1785 ---- 119.80B 94.90A 94.90A 118.30 +18.30 100.00 16 1790 ---- 117.60B 93.10A 93.10A 116.10 +17.90 98.20 1795 ---- 115.40B 91.40A 91.40A 114.00 +17.60 96.40 1800 ---- 113.30B 89.60A 89.60A 111.80 +17.20 94.60 2000 1805 ---- 111.30B 88.00A 88.00A 109.80 +16.90 92.90 1810 ---- 109.20B 86.30A 86.30A 107.80 +16.60 91.20 1815 ---- 107.20B 84.70A 84.70A 105.80 +16.30 89.50 1820 ---- 105.30B 83.20A 83.20A 103.90 +16.10 87.80 1825 ---- 103.40B 81.60A 81.60A 102.10 +15.90 86.20 1830 ---- 101.50B 80.10A 80.10A 100.20 +15.60 84.60 1835 ---- 99.70B 78.70A 78.70A 98.50 +15.50 83.00 1840 ---- 97.90B 77.20A 77.20A 96.70 +15.30 81.40 1845 ---- 96.10B 75.80A 75.80A 95.00 +15.10 79.90 1850 ---- 94.40B 74.50A 74.50A 93.30 +14.90 78.40 1855 ---- 92.70B 73.10A 73.10A 91.70 +14.70 77.00 1860 ---- 91.10B 71.80A 71.80A 90.10 +14.50 75.60 1865 ---- 89.40B 70.50A 70.50A 88.50 +14.30 74.20 1870 ---- 87.90B 69.30A 69.30A 87.00 +14.10 72.90 1875 ---- 86.30B 68.00A 68.00A 85.40 +13.90 71.50 1880 ---- 84.80B 66.80A 66.80A 84.00 +13.70 70.30 1885 ---- 83.30B 65.70A 65.70A 82.50 +13.50 69.00 1890 ---- 81.90B 64.50A 64.50A 81.10 +13.30 67.80 1895 ---- 80.40B 63.40A 63.40A 79.70 +13.10 66.60 1900 ---- 79.00B 62.30A 62.30A 78.30 +12.80 65.50 1905 ---- 77.70B 61.20A 61.20A 77.00 +12.70 64.30 1910 ---- 76.30B 60.20A 60.20A 75.70 +12.50 63.20 1915 ---- 75.00B 59.10A 59.10A 74.40 +12.30 62.10 1920 ---- 73.80B 58.10A 58.10A 73.10 +12.10 61.00 1925 ---- 72.50B 57.10A 57.10A 71.90 +11.90 60.00 1930 ---- 71.30B 56.20A 56.20A 70.70 +11.70 59.00 1935 ---- 70.10B 55.20A 55.20A 69.50 +11.50 58.00 1940 ---- 68.90B 54.30A 54.30A 68.40 +11.40 57.00 1945 ---- 67.80B 53.40A 53.40A 67.30 +11.30 56.00 1950 ---- 66.60B 52.50A 52.50A 66.20 +11.10 55.10 1955 ---- 65.50B 51.70A 51.70A 65.10 +11.00 54.10 1960 ---- 64.50B 50.80A 50.80A 64.00 +10.80 53.20 1965 ---- 63.40B 50.00A 50.00A 63.00 +10.60 52.40 1970 ---- 62.40B 49.20A 49.20A 62.00 +10.50 51.50 1975 ---- 61.40B 48.40A 48.40A 61.00 +10.40 50.60 750 1980 ---- 60.40B 47.60A 47.60A 60.00 +10.20 49.80 1985 ---- 59.40B 46.80A 46.80A 59.10 +10.10 49.00 1990 ---- 58.50B 46.10A 46.10A 58.10 +9.90 48.20 1995 ---- 57.50B 45.40A 45.40A 57.20 +9.80 47.40 2000 48.00 56.60B 44.60A 56.60B 56.30 +9.60 1 46.70 5401 2005 ---- 55.70B 43.90A 43.90A 55.40 +9.50 45.90 2010 ---- 54.80B 43.20A 43.20A 54.60 +9.40 45.20 2015 ---- 54.00B 42.50A 42.50A 53.70 +9.20 44.50 2020 ---- 53.10B 41.90A 41.90A 52.90 +9.10 43.80 2025 ---- 52.30B 41.20A 41.20A 52.10 +9.00 43.10 2030 ---- 51.50B 40.60A 40.60A 51.30 +8.90 42.40 2035 ---- 50.70B 40.00A 40.00A 50.50 +8.80 41.70 2040 ---- 49.90B 39.30A 39.30A 49.80 +8.70 41.10 16 2045 ---- 49.20B 38.80A 38.80A 49.00 +8.60 40.40 2050 ---- 48.40B 38.20A 38.20A 48.30 +8.50 39.80 2055 ---- 47.70B 37.60A 37.60A 47.60 +8.40 39.20 2060 ---- 47.00B 37.00A 37.00A 46.90 +8.30 38.60 2065 ---- 46.30B 36.50A 36.50A 46.20 +8.20 38.00 2070 ---- 45.60B 35.90A 35.90A 45.50 +8.10 37.40 2075 ---- 45.00B 35.40A 35.40A 44.80 +7.90 36.90 2080 ---- 44.30B 34.90A 34.90A 44.20 +7.90 36.30 2085 ---- 43.70B 34.40A 34.40A 43.50 +7.70 35.80 2090 ---- 43.00B 33.90A 33.90A 42.90 +7.70 35.20 2095 ---- 42.40B 33.40A 33.40A 42.30 +7.60 34.70 2100 37.20 41.80B 32.90A 41.80B 41.70 +7.50 2 34.20 163 2105 ---- 41.20B 32.50A 32.50A 41.10 +7.40 33.70 2110 ---- 40.60B 32.00A 32.00A 40.50 +7.30 33.20 2115 ---- 40.00B 31.50A 31.50A 39.90 +7.20 32.70 2120 ---- 39.50B 31.10A 31.10A 39.40 +7.20 32.20 2125 ---- 38.90B 30.70A 30.70A 38.80 +7.00 31.80 2130 ---- 38.40B 30.20A 30.20A 38.30 +7.00 31.30 2135 ---- 37.80B 29.80A 29.80A 37.70 +6.80 30.90 2140 ---- 37.30B 29.40A 29.40A 37.20 +6.80 30.40 2145 ---- 36.80B 29.00A 29.00A 36.70 +6.70 30.00 2150 ---- 36.30B 28.60A 28.60A 36.20 +6.60 29.60 2155 ---- 35.80B 28.20A 28.20A 35.70 +6.60 29.10 2160 ---- 35.30B 27.80A 27.80A 35.20 +6.50 28.70 2165 ---- 34.80B 27.50A 27.50A 34.80 +6.50 28.30 2170 ---- 34.30B 27.10A 27.10A 34.30 +6.40 27.90 2175 ---- 33.90B 26.70A 26.70A 33.90 +6.40 27.50 2180 ---- 33.40B 26.40A 26.40A 33.40 +6.20 27.20 2185 ---- 33.00B 26.00A 26.00A 33.00 +6.20 26.80 2190 ---- 32.50B 25.70A 25.70A 32.50 +6.10 26.40 2195 ---- 32.10B 25.30A 25.30A 32.10 +6.00 26.10 2200 ---- 31.70B 25.00A 25.00A 31.70 +6.00 25.70 2205 ---- 31.30B 24.70A 24.70A 31.30 +6.00 25.30 2210 ---- 30.90B 24.40A 24.40A 30.90 +5.90 25.00 2215 ---- 30.50B 24.00A 24.00A 30.50 +5.80 24.70 2220 ---- 30.10B 23.70A 23.70A 30.10 +5.80 24.30 2225 ---- 29.70B 23.40A 23.40A 29.70 +5.70 24.00 2230 ---- 29.30B 23.10A 23.10A 29.30 +5.60 23.70 2235 ---- 28.90B 22.80A 22.80A 28.90 +5.50 23.40 2240 ---- 28.50B 22.60A 22.60A 28.60 +5.50 23.10 2245 ---- 28.20B 22.30A 22.30A 28.20 +5.40 22.80 2250 ---- 27.80B 22.00A 22.00A 27.90 +5.40 22.50 2255 ---- 27.50B 21.70A 21.70A 27.50 +5.30 22.20 2260 ---- 27.10B 21.40A 21.40A 27.20 +5.30 21.90 2265 ---- 26.80B 21.20A 21.20A 26.80 +5.20 21.60 2270 ---- 26.40B 20.90A 20.90A 26.50 +5.20 21.30 2275 ---- 26.10B 20.70A 20.70A 26.20 +5.20 21.00 2280 ---- 25.80B 20.40A 20.40A 25.80 +5.00 20.80 2290 ---- 25.20B 19.90A 19.90A 25.20 +5.00 20.20 2300 19.70 24.50B 19.40A 19.40A 24.60 +4.90 1 19.70 4 2310 ---- 23.90B 19.00A 19.00A 24.00 +4.80 19.20 2320 ---- 23.40B 18.50A 18.50A 23.40 +4.60 18.80 2325 ---- 23.10B 18.30A 18.30A 23.20 +4.70 18.50 2330 ---- 22.80B 18.10A 18.10A 22.90 +4.60 18.30 2340 ---- 22.30B 17.70A 17.70A 22.30 +4.40 17.90 2350 ---- 21.70B 17.30A 17.30A 21.80 +4.40 17.40 2360 ---- 21.20B 16.90A 16.90A 21.30 +4.30 17.00 2370 ---- 20.70B 16.50A 16.50A 20.80 +4.20 16.60 2375 ---- 20.50B 16.30A 16.30A 20.60 +4.20 16.40 2380 ---- 20.20B 16.10A 16.10A 20.40 +4.20 16.20 2400 ---- 19.30B 15.40A 15.40A 19.50 +4.00 15.50 3 2425 ---- 18.20B 14.60A 14.60A 18.40 +3.70 14.70 2450 ---- 17.20B 13.80A 13.80A 17.40 +3.50 13.90 2475 ---- 16.30B 13.10A 13.10A 16.50 +3.30 13.20 2490 ---- 15.80B ---- 15.80B 16.00 +3.30 12.70 2500 ---- 15.40B ---- 15.40B 15.70 +3.20 12.50 200 2525 ---- 14.60B 11.80A 11.80A 15.00 +3.10 11.90 2550 ---- 13.90B ---- 13.90B 14.30 +3.00 11.30 2575 ---- 13.20B 10.70A 10.70A 13.60 +2.80 10.80 OG OCT23 Gold Option CALL 1200 ---- 592.70B ---- 592.70B 591.50 +34.90 556.60 1225 ---- ---- ---- ---- 566.50 +34.90 531.60 1250 ---- 542.80B ---- 542.80B 541.50 +34.90 506.60 1275 ---- ---- ---- ---- 516.50 +34.70 481.80 1300 ---- 493.90B ---- 493.90B 491.70 +34.20 457.50 1325 ---- ---- ---- ---- 467.20 +33.50 433.70 1350 ---- 445.90B ---- 445.90B 443.30 +33.10 410.20 1375 ---- ---- ---- ---- 419.70 +32.40 387.30 1400 ---- 399.20B ---- 399.20B 396.60 +31.80 364.80 1410 ---- ---- ---- ---- 387.50 +31.60 355.90 1420 ---- ---- ---- ---- 378.50 +31.40 347.10 1425 ---- ---- ---- ---- 374.00 +31.20 342.80 1430 ---- 370.40B ---- 370.40B 369.50 +31.00 338.50 1440 ---- 362.80B ---- 362.80B 360.60 +30.80 329.80 1450 ---- 353.90B ---- 353.90B 351.90 +30.60 321.30 1460 ---- 345.10B ---- 345.10B 343.10 +30.20 312.90 1470 ---- 336.30B ---- 336.30B 334.50 +29.90 304.60 1475 ---- 332.00B ---- 332.00B 330.20 +29.80 300.40 1480 ---- 327.60B ---- 327.60B 326.00 +29.70 296.30 1490 ---- 319.00B ---- 319.00B 317.50 +29.30 288.20 1500 ---- 310.50B ---- 310.50B 309.20 +29.10 280.10 1505 ---- 306.30B ---- 306.30B 305.00 +28.90 276.10 1510 ---- 302.10B ---- 302.10B 300.90 +28.70 272.20 1515 ---- 297.90B ---- 297.90B 296.80 +28.60 268.20 1520 ---- 293.80B ---- 293.80B 292.70 +28.40 264.30 1525 ---- 289.70B ---- 289.70B 288.70 +28.20 260.50 1530 ---- 285.60B ---- 285.60B 284.70 +28.10 256.60 1535 ---- 281.50B ---- 281.50B 280.70 +27.90 252.80 1540 ---- 277.50B ---- 277.50B 276.70 +27.70 249.00 1545 ---- 273.50B ---- 273.50B 272.80 +27.60 245.20 1550 ---- 269.50B ---- 269.50B 268.80 +27.30 241.50 1555 ---- 265.50B ---- 265.50B 265.00 +27.20 237.80 1560 ---- 261.60B ---- 261.60B 261.10 +27.00 234.10 1565 ---- 257.70B ---- 257.70B 257.30 +26.90 230.40 1570 ---- 253.80B ---- 253.80B 253.50 +26.70 226.80 1575 ---- 250.00B ---- 250.00B 249.70 +26.50 223.20 1580 ---- 246.20B ---- 246.20B 245.90 +26.20 219.70 1585 ---- 242.40B ---- 242.40B 242.20 +26.10 216.10 1590 ---- 238.70B ---- 238.70B 238.50 +25.90 212.60 1595 ---- 235.00B ---- 235.00B 234.90 +25.70 209.20 1600 ---- 231.30B ---- 231.30B 231.20 +25.50 205.70 1605 ---- 227.70B ---- 227.70B 227.70 +25.30 202.40 1610 ---- 224.10B ---- 224.10B 224.10 +25.10 199.00 1615 ---- 220.50B ---- 220.50B 220.60 +24.90 195.70 1620 ---- 217.00B ---- 217.00B 217.10 +24.70 192.40 1625 ---- 213.50B ---- 213.50B 213.60 +24.50 189.10 1630 ---- 210.00B ---- 210.00B 210.20 +24.30 185.90 1635 ---- 206.60B ---- 206.60B 206.80 +24.00 182.80 1640 ---- 203.20B ---- 203.20B 203.50 +23.90 179.60 1645 ---- 199.90B ---- 199.90B 200.20 +23.70 176.50 1650 ---- 196.60B ---- 196.60B 196.90 +23.40 173.50 1655 ---- 193.40B ---- 193.40B 193.70 +23.20 170.50 1660 ---- 190.10B ---- 190.10B 190.50 +23.00 167.50 1665 ---- 187.00B ---- 187.00B 187.40 +22.80 164.60 1670 ---- 183.80B ---- 183.80B 184.30 +22.60 161.70 1675 ---- 180.70B ---- 180.70B 181.20 +22.40 158.80 1680 ---- 177.70B ---- 177.70B 178.20 +22.20 156.00 1685 ---- 174.70B ---- 174.70B 175.20 +21.90 153.30 1690 ---- 171.70B ---- 171.70B 172.30 +21.70 150.60 1695 ---- 168.70B ---- 168.70B 169.40 +21.50 147.90 1700 ---- 165.90B ---- 165.90B 166.50 +21.20 145.30 1705 ---- 163.00B ---- 163.00B 163.80 +21.10 142.70 1710 ---- 160.20B ---- 160.20B 161.00 +20.80 140.20 1715 ---- 157.40B ---- 157.40B 158.30 +20.60 137.70 1720 ---- 154.70B ---- 154.70B 155.60 +20.30 135.30 1725 ---- 152.00B ---- 152.00B 153.00 +20.10 132.90 1730 ---- 149.40B ---- 149.40B 150.50 +19.90 130.60 1735 ---- 146.80B ---- 146.80B 147.90 +19.60 128.30 1740 ---- 144.20B ---- 144.20B 145.40 +19.40 126.00 1745 ---- 141.70B ---- 141.70B 143.00 +19.20 123.80 1750 ---- 139.20B ---- 139.20B 140.60 +19.00 121.60 1755 ---- 136.80B ---- 136.80B 138.20 +18.70 119.50 1760 ---- 134.40B ---- 134.40B 135.90 +18.50 117.40 1765 ---- 132.10B ---- 132.10B 133.60 +18.30 115.30 1770 ---- 129.80B ---- 129.80B 131.40 +18.10 113.30 1775 ---- 127.50B ---- 127.50B 129.20 +17.90 111.30 1780 ---- 125.30B ---- 125.30B 127.00 +17.60 109.40 1785 ---- 123.10B ---- 123.10B 124.90 +17.50 107.40 1790 ---- 120.90B ---- 120.90B 122.80 +17.20 105.60 1795 ---- 118.80B ---- 118.80B 120.80 +17.10 103.70 1800 ---- 116.70B ---- 116.70B 118.80 +16.90 101.90 23 1805 ---- 114.70B ---- 114.70B 116.80 +16.60 100.20 1810 ---- 112.70B ---- 112.70B 114.80 +16.40 98.40 1815 ---- 110.70B ---- 110.70B 112.90 +16.20 96.70 1820 ---- 108.80B ---- 108.80B 111.00 +16.00 95.00 1825 ---- 106.90B ---- 106.90B 109.20 +15.80 93.40 1830 ---- 105.10B ---- 105.10B 107.30 +15.60 91.70 1835 ---- 103.30B ---- 103.30B 105.60 +15.40 90.20 1840 ---- 101.50B ---- 101.50B 103.80 +15.20 88.60 1845 ---- 99.70B ---- 99.70B 102.10 +15.00 87.10 1850 ---- 98.00B ---- 98.00B 100.40 +14.80 85.60 1855 ---- 96.30B ---- 96.30B 98.70 +14.60 84.10 1860 ---- 94.70B ---- 94.70B 97.10 +14.50 82.60 1865 ---- 93.10B ---- 93.10B 95.50 +14.30 81.20 1870 ---- 91.50B ---- 91.50B 93.90 +14.10 79.80 1875 ---- 90.00B ---- 90.00B 92.30 +13.80 78.50 1880 ---- 88.40B ---- 88.40B 90.80 +13.70 77.10 1885 ---- 87.00B ---- 87.00B 89.30 +13.50 75.80 1890 ---- 85.50B ---- 85.50B 87.90 +13.40 74.50 1895 ---- 84.10B ---- 84.10B 86.40 +13.10 73.30 1900 ---- 82.70B ---- 82.70B 85.00 +13.00 72.00 15 1905 ---- 81.30B ---- 81.30B 83.60 +12.80 70.80 1910 ---- 80.00B ---- 80.00B 82.30 +12.60 69.70 1915 ---- 78.70B ---- 78.70B 81.00 +12.50 68.50 1920 ---- 77.40B ---- 77.40B 79.70 +12.30 67.40 1925 ---- 76.10B ---- 76.10B 78.40 +12.10 66.30 1930 ---- 74.90B ---- 74.90B 77.20 +12.00 65.20 1935 ---- 73.70B ---- 73.70B 75.90 +11.80 64.10 1940 ---- 72.50B ---- 72.50B 74.70 +11.60 63.10 1945 ---- 71.30B ---- 71.30B 73.60 +11.50 62.10 1950 ---- 70.20B ---- 70.20B 72.40 +11.30 61.10 1955 ---- 69.00B ---- 69.00B 71.30 +11.20 60.10 1960 ---- 68.00B ---- 68.00B 70.20 +11.00 59.20 1965 ---- 66.90B ---- 66.90B 69.10 +10.90 58.20 1970 ---- 65.80B ---- 65.80B 68.10 +10.80 57.30 1975 ---- 64.80B ---- 64.80B 67.10 +10.70 56.40 1980 ---- 63.80B ---- 63.80B 66.00 +10.40 55.60 1985 ---- 62.80B ---- 62.80B 65.10 +10.40 54.70 1990 ---- 61.80B ---- 61.80B 64.10 +10.20 53.90 1995 ---- 60.90B ---- 60.90B 63.20 +10.10 53.10 2000 ---- 59.90B ---- 59.90B 62.20 +9.90 52.30 2005 ---- 59.00B ---- 59.00B 61.30 +9.80 51.50 2010 ---- 58.10B ---- 58.10B 60.40 +9.60 50.80 2015 ---- 57.30B ---- 57.30B 59.60 +9.60 50.00 2020 ---- 56.40B ---- 56.40B 58.70 +9.40 49.30 2025 ---- 55.60B ---- 55.60B 57.90 +9.30 48.60 2030 ---- 54.70B ---- 54.70B 57.10 +9.20 47.90 2035 ---- 53.90B ---- 53.90B 56.30 +9.10 47.20 2040 ---- 53.10B ---- 53.10B 55.50 +9.00 46.50 2045 ---- 52.30B ---- 52.30B 54.70 +8.80 45.90 2050 ---- 51.60B ---- 51.60B 54.00 +8.80 45.20 2055 ---- 50.80B ---- 50.80B 53.20 +8.60 44.60 2060 ---- 50.10B ---- 50.10B 52.50 +8.50 44.00 2065 ---- 49.40B ---- 49.40B 51.80 +8.40 43.40 2070 ---- 48.60B ---- 48.60B 51.10 +8.30 42.80 2075 ---- 48.00B ---- 48.00B 50.40 +8.20 42.20 2080 ---- 47.30B ---- 47.30B 49.70 +8.10 41.60 2085 ---- 46.70B ---- 46.70B 49.10 +8.00 41.10 2090 ---- 46.00B ---- 46.00B 48.40 +7.90 40.50 2095 ---- 45.40B ---- 45.40B 47.80 +7.80 40.00 2100 ---- 44.80B ---- 44.80B 47.20 +7.80 39.40 23 2105 ---- 44.10B ---- 44.10B 46.50 +7.60 38.90 2110 ---- 43.50B ---- 43.50B 45.90 +7.50 38.40 2115 ---- 42.90B ---- 42.90B 45.30 +7.40 37.90 2120 ---- 42.30B ---- 42.30B 44.70 +7.30 37.40 2125 ---- 41.80B ---- 41.80B 44.20 +7.30 36.90 2130 ---- 41.20B ---- 41.20B 43.60 +7.20 36.40 2135 ---- 40.60B ---- 40.60B 43.00 +7.00 36.00 2140 ---- 40.10B ---- 40.10B 42.50 +7.00 35.50 2145 ---- 39.60B ---- 39.60B 41.90 +6.90 35.00 2150 ---- 39.00B ---- 39.00B 41.40 +6.80 34.60 2155 ---- 38.50B ---- 38.50B 40.90 +6.70 34.20 2160 ---- 38.00B ---- 38.00B 40.40 +6.70 33.70 2165 ---- 37.50B ---- 37.50B 39.90 +6.60 33.30 2170 ---- 37.00B ---- 37.00B 39.40 +6.50 32.90 2175 ---- 36.50B ---- 36.50B 38.90 +6.50 32.40 2180 ---- 36.10B ---- 36.10B 38.40 +6.40 32.00 2185 ---- 35.60B ---- 35.60B 37.90 +6.30 31.60 2190 ---- 35.10B ---- 35.10B 37.40 +6.20 31.20 2195 ---- 34.70B ---- 34.70B 36.90 +6.10 30.80 2200 ---- 34.20B ---- 34.20B 36.50 +6.10 30.40 14 2205 ---- 33.80B ---- 33.80B 36.00 +6.00 30.00 2210 ---- 33.40B ---- 33.40B 35.60 +5.90 29.70 2215 ---- 33.00B ---- 33.00B 35.10 +5.80 29.30 2220 ---- 32.60B ---- 32.60B 34.70 +5.80 28.90 2225 ---- 32.10B ---- 32.10B 34.20 +5.60 28.60 2230 ---- 31.70B ---- 31.70B 33.80 +5.60 28.20 2235 ---- 31.40B ---- 31.40B 33.40 +5.60 27.80 2240 ---- 31.00B ---- 31.00B 33.00 +5.50 27.50 2245 ---- 30.60B ---- 30.60B 32.60 +5.50 27.10 2250 ---- 30.20B ---- 30.20B 32.20 +5.40 26.80 2255 ---- 29.80B ---- 29.80B 31.80 +5.30 26.50 2260 ---- 29.50B ---- 29.50B 31.40 +5.30 26.10 2265 ---- 29.10B ---- 29.10B 31.00 +5.20 25.80 2270 ---- 28.80B ---- 28.80B 30.60 +5.10 25.50 2275 ---- 28.40B ---- 28.40B 30.20 +5.00 25.20 2280 ---- 28.10B ---- 28.10B 29.90 +5.00 24.90 2290 ---- 27.40B ---- 27.40B 29.10 +4.90 24.20 2300 ---- 26.80B ---- 26.80B 28.40 +4.70 23.70 2 2310 ---- 26.20B ---- 26.20B 27.70 +4.60 23.10 2320 ---- 25.50B ---- 25.50B 27.10 +4.60 22.50 2325 ---- 25.30B ---- 25.30B 26.70 +4.50 22.20 2330 ---- 25.00B ---- 25.00B 26.40 +4.40 22.00 2340 ---- 24.40B ---- 24.40B 25.80 +4.40 21.40 2350 ---- 23.80B ---- 23.80B 25.20 +4.30 20.90 2360 ---- 23.30B ---- 23.30B 24.60 +4.20 20.40 2370 ---- 22.80B ---- 22.80B 24.00 +4.00 20.00 2375 ---- 22.50B ---- 22.50B 23.70 +4.00 19.70 2380 ---- 22.20B ---- 22.20B 23.50 +4.00 19.50 2400 ---- 21.30B ---- 21.30B 22.40 +3.80 18.60 2425 ---- 20.10B ---- 20.10B 21.20 +3.60 17.60 2450 ---- 19.00B ---- 19.00B 20.00 +3.40 16.60 2475 ---- 18.00B ---- 18.00B 19.00 +3.20 15.80 2500 ---- 17.10B ---- 17.10B 18.00 +3.10 14.90 2525 ---- 16.20B ---- 16.20B 17.10 +2.90 14.20 2550 ---- 15.40B ---- 15.40B 16.30 +2.80 13.50 2575 ---- 14.70B ---- 14.70B 15.50 +2.60 12.90 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 582.30 +35.00 547.30 1250 ---- ---- ---- ---- 557.30 +35.00 522.30 1275 ---- ---- ---- ---- 532.30 +34.80 497.50 1300 ---- ---- ---- ---- 507.40 +34.30 473.10 1325 ---- ---- ---- ---- 483.00 +33.80 449.20 1350 ---- ---- ---- ---- 459.00 +33.20 425.80 1375 ---- ---- ---- ---- 435.50 +32.60 402.90 1400 ---- ---- ---- ---- 412.40 +31.90 380.50 1420 ---- ---- ---- ---- 394.30 +31.40 362.90 1425 ---- ---- ---- ---- 389.90 +31.30 358.60 1430 ---- ---- ---- ---- 385.40 +31.10 354.30 1440 ---- ---- ---- ---- 376.60 +30.90 345.70 1450 ---- ---- ---- ---- 367.80 +30.60 337.20 1460 ---- ---- ---- ---- 359.20 +30.40 328.80 1470 ---- ---- ---- ---- 350.60 +30.10 320.50 1475 ---- ---- ---- ---- 346.30 +29.90 316.40 1480 ---- ---- ---- ---- 342.10 +29.80 312.30 1490 ---- ---- ---- ---- 333.70 +29.50 304.20 1500 ---- ---- ---- ---- 325.30 +29.10 296.20 1510 ---- ---- ---- ---- 317.10 +28.90 288.20 1515 ---- ---- ---- ---- 313.00 +28.70 284.30 1520 ---- ---- ---- ---- 309.00 +28.60 280.40 1525 ---- ---- ---- ---- 304.90 +28.40 276.50 1530 ---- ---- ---- ---- 300.90 +28.20 272.70 1535 ---- ---- ---- ---- 296.90 +28.00 268.90 1540 ---- ---- ---- ---- 293.00 +27.90 265.10 1545 ---- ---- ---- ---- 289.10 +27.80 261.30 1550 ---- ---- ---- ---- 285.10 +27.50 257.60 1555 ---- ---- ---- ---- 281.30 +27.40 253.90 1560 ---- ---- ---- ---- 277.40 +27.20 250.20 1565 ---- ---- ---- ---- 273.60 +27.10 246.50 1570 ---- ---- ---- ---- 269.80 +26.90 242.90 1575 ---- ---- ---- ---- 266.00 +26.70 239.30 1580 ---- ---- ---- ---- 262.20 +26.50 235.70 1585 ---- ---- ---- ---- 258.50 +26.30 232.20 1590 ---- ---- ---- ---- 254.80 +26.10 228.70 1595 ---- ---- ---- ---- 251.20 +26.00 225.20 1600 ---- ---- ---- ---- 247.50 +25.80 221.70 1605 ---- ---- ---- ---- 243.90 +25.60 218.30 1610 ---- ---- ---- ---- 240.30 +25.40 214.90 1615 ---- ---- ---- ---- 236.80 +25.20 211.60 1620 ---- ---- ---- ---- 233.30 +25.10 208.20 1625 ---- ---- ---- ---- 229.80 +24.90 204.90 1630 ---- ---- ---- ---- 226.30 +24.70 201.60 1635 ---- ---- ---- ---- 222.90 +24.50 198.40 1640 ---- ---- ---- ---- 219.50 +24.30 195.20 1645 ---- ---- ---- ---- 216.10 +24.10 192.00 1650 ---- ---- ---- ---- 212.80 +23.90 188.90 1655 ---- ---- ---- ---- 209.50 +23.70 185.80 1660 ---- ---- ---- ---- 206.20 +23.50 182.70 1665 ---- ---- ---- ---- 202.90 +23.20 179.70 1670 ---- ---- ---- ---- 199.70 +23.00 176.70 1675 ---- ---- ---- ---- 196.60 +22.90 173.70 1680 ---- ---- ---- ---- 193.40 +22.60 170.80 1685 ---- ---- ---- ---- 190.30 +22.40 167.90 1690 ---- ---- ---- ---- 187.30 +22.30 165.00 1695 ---- ---- ---- ---- 184.20 +22.00 162.20 1700 ---- ---- ---- ---- 181.20 +21.80 159.40 1705 ---- ---- ---- ---- 178.30 +21.60 156.70 1710 ---- ---- ---- ---- 175.40 +21.40 154.00 1715 ---- ---- ---- ---- 172.50 +21.20 151.30 1720 ---- ---- ---- ---- 169.70 +21.00 148.70 1725 ---- ---- ---- ---- 166.90 +20.80 146.10 1730 ---- ---- ---- ---- 164.10 +20.50 143.60 1735 ---- ---- ---- ---- 161.40 +20.30 141.10 1740 ---- ---- ---- ---- 158.70 +20.10 138.60 1745 ---- ---- ---- ---- 156.00 +19.80 136.20 1750 ---- ---- ---- ---- 153.40 +19.60 133.80 1755 ---- ---- ---- ---- 150.90 +19.50 131.40 1760 ---- ---- ---- ---- 148.40 +19.30 129.10 1765 ---- ---- ---- ---- 145.90 +19.10 126.80 1770 ---- ---- ---- ---- 143.40 +18.80 124.60 1775 ---- ---- ---- ---- 141.00 +18.60 122.40 1780 ---- ---- ---- ---- 138.70 +18.40 120.30 1785 ---- ---- ---- ---- 136.40 +18.20 118.20 1790 ---- ---- ---- ---- 134.10 +18.00 116.10 1795 ---- ---- ---- ---- 131.80 +17.70 114.10 1800 ---- ---- ---- ---- 129.60 +17.50 112.10 1805 ---- ---- ---- ---- 127.50 +17.40 110.10 1810 ---- ---- ---- ---- 125.30 +17.10 108.20 1815 ---- ---- ---- ---- 123.30 +17.00 106.30 1820 ---- ---- ---- ---- 121.20 +16.70 104.50 1825 ---- ---- ---- ---- 119.20 +16.50 102.70 1830 ---- ---- ---- ---- 117.20 +16.30 100.90 1835 ---- ---- ---- ---- 115.30 +16.10 99.20 1840 ---- ---- ---- ---- 113.40 +15.90 97.50 1845 ---- ---- ---- ---- 111.60 +15.80 95.80 1850 ---- ---- ---- ---- 109.80 +15.60 94.20 1855 ---- ---- ---- ---- 108.00 +15.40 92.60 1860 ---- ---- ---- ---- 106.20 +15.10 91.10 1865 ---- ---- ---- ---- 104.50 +15.00 89.50 1870 ---- ---- ---- ---- 102.90 +14.80 88.10 1875 ---- ---- ---- ---- 101.20 +14.60 86.60 1880 ---- ---- ---- ---- 99.60 +14.40 85.20 1885 ---- ---- ---- ---- 98.10 +14.30 83.80 1890 ---- ---- ---- ---- 96.50 +14.00 82.50 1895 ---- ---- ---- ---- 95.00 +13.80 81.20 1900 ---- ---- ---- ---- 93.60 +13.70 79.90 1905 ---- ---- ---- ---- 92.20 +13.60 78.60 1910 ---- ---- ---- ---- 90.80 +13.40 77.40 1915 ---- ---- ---- ---- 89.40 +13.20 76.20 1920 ---- ---- ---- ---- 88.00 +13.00 75.00 1925 ---- ---- ---- ---- 86.70 +12.80 73.90 1930 ---- ---- ---- ---- 85.40 +12.70 72.70 1935 ---- ---- ---- ---- 84.20 +12.60 71.60 1940 ---- ---- ---- ---- 83.00 +12.40 70.60 1945 ---- ---- ---- ---- 81.80 +12.30 69.50 1950 ---- ---- ---- ---- 80.60 +12.10 68.50 1955 ---- ---- ---- ---- 79.40 +11.90 67.50 1960 ---- ---- ---- ---- 78.30 +11.80 66.50 1965 ---- ---- ---- ---- 77.20 +11.70 65.50 1970 ---- ---- ---- ---- 76.10 +11.50 64.60 1975 ---- ---- ---- ---- 75.00 +11.40 63.60 1980 ---- ---- ---- ---- 73.90 +11.20 62.70 1985 ---- ---- ---- ---- 72.90 +11.10 61.80 1990 ---- ---- ---- ---- 71.90 +10.90 61.00 1995 ---- ---- ---- ---- 70.90 +10.80 60.10 2000 ---- ---- ---- ---- 69.90 +10.70 59.20 2005 ---- ---- ---- ---- 69.00 +10.60 58.40 2010 ---- ---- ---- ---- 68.00 +10.40 57.60 2015 ---- ---- ---- ---- 67.10 +10.30 56.80 2020 ---- ---- ---- ---- 66.10 +10.10 56.00 2025 ---- ---- ---- ---- 65.20 +10.00 55.20 2030 ---- ---- ---- ---- 64.30 +9.90 54.40 2035 ---- ---- ---- ---- 63.50 +9.80 53.70 2040 ---- ---- ---- ---- 62.60 +9.70 52.90 2045 ---- ---- ---- ---- 61.70 +9.50 52.20 2050 ---- ---- ---- ---- 60.90 +9.40 51.50 2055 ---- ---- ---- ---- 60.10 +9.40 50.70 2060 ---- ---- ---- ---- 59.20 +9.20 50.00 2065 ---- ---- ---- ---- 58.40 +9.10 49.30 2070 ---- ---- ---- ---- 57.60 +8.90 48.70 2075 ---- ---- ---- ---- 56.90 +8.90 48.00 2080 ---- ---- ---- ---- 56.10 +8.80 47.30 2085 ---- ---- ---- ---- 55.30 +8.60 46.70 2090 ---- ---- ---- ---- 54.60 +8.60 46.00 2095 ---- ---- ---- ---- 53.90 +8.50 45.40 2100 ---- ---- ---- ---- 53.10 +8.30 44.80 2105 ---- ---- ---- ---- 52.40 +8.20 44.20 2110 ---- ---- ---- ---- 51.70 +8.10 43.60 2115 ---- ---- ---- ---- 51.00 +8.00 43.00 2120 ---- ---- ---- ---- 50.30 +7.90 42.40 2125 ---- ---- ---- ---- 49.70 +7.90 41.80 2130 ---- ---- ---- ---- 49.00 +7.70 41.30 2135 ---- ---- ---- ---- 48.40 +7.70 40.70 2140 ---- ---- ---- ---- 47.70 +7.50 40.20 2145 ---- ---- ---- ---- 47.10 +7.50 39.60 2150 ---- ---- ---- ---- 46.50 +7.40 39.10 2155 ---- ---- ---- ---- 45.90 +7.30 38.60 2160 ---- ---- ---- ---- 45.30 +7.20 38.10 2165 ---- ---- ---- ---- 44.70 +7.10 37.60 2170 ---- ---- ---- ---- 44.20 +7.10 37.10 2175 ---- ---- ---- ---- 43.60 +6.90 36.70 2180 ---- ---- ---- ---- 43.10 +6.90 36.20 2185 ---- ---- ---- ---- 42.50 +6.80 35.70 2190 ---- ---- ---- ---- 42.00 +6.70 35.30 2195 ---- ---- ---- ---- 41.50 +6.70 34.80 2200 ---- ---- ---- ---- 41.00 +6.60 34.40 2205 ---- ---- ---- ---- 40.50 +6.50 34.00 2210 ---- ---- ---- ---- 40.00 +6.40 33.60 2215 ---- ---- ---- ---- 39.50 +6.30 33.20 2220 ---- ---- ---- ---- 39.00 +6.20 32.80 2225 ---- ---- ---- ---- 38.60 +6.20 32.40 2230 ---- ---- ---- ---- 38.10 +6.10 32.00 2235 ---- ---- ---- ---- 37.70 +6.10 31.60 2240 ---- ---- ---- ---- 37.20 +6.00 31.20 2245 ---- ---- ---- ---- 36.80 +5.90 30.90 2250 ---- ---- ---- ---- 36.40 +5.90 30.50 2255 ---- ---- ---- ---- 36.00 +5.80 30.20 2260 ---- ---- ---- ---- 35.60 +5.80 29.80 2265 ---- ---- ---- ---- 35.20 +5.70 29.50 2270 ---- ---- ---- ---- 34.80 +5.60 29.20 2275 ---- ---- ---- ---- 34.40 +5.60 28.80 2280 ---- ---- ---- ---- 34.00 +5.50 28.50 2285 ---- ---- ---- ---- 33.60 +5.40 28.20 2290 ---- ---- ---- ---- 33.30 +5.40 27.90 2300 ---- ---- ---- ---- 32.50 +5.20 27.30 2310 ---- ---- ---- ---- 31.90 +5.20 26.70 2320 ---- ---- ---- ---- 31.20 +5.00 26.20 2325 ---- ---- ---- ---- 30.90 +5.00 25.90 2330 ---- ---- ---- ---- 30.60 +5.00 25.60 2340 ---- ---- ---- ---- 29.90 +4.80 25.10 2350 ---- ---- ---- ---- 29.30 +4.70 24.60 2360 ---- ---- ---- ---- 28.80 +4.70 24.10 2370 ---- ---- ---- ---- 28.20 +4.60 23.60 2375 ---- ---- ---- ---- 27.90 +4.50 23.40 2380 ---- ---- ---- ---- 27.60 +4.40 23.20 2400 ---- ---- ---- ---- 26.60 +4.30 22.30 2425 ---- ---- ---- ---- 25.40 +4.10 21.30 2450 ---- ---- ---- ---- 24.30 +3.90 20.40 2475 ---- ---- ---- ---- 23.20 +3.70 19.50 2500 ---- ---- ---- ---- 22.30 +3.60 18.70 2525 ---- ---- ---- ---- 21.40 +3.50 17.90 2550 ---- ---- ---- ---- 20.50 +3.20 17.30 2575 ---- ---- ---- ---- 19.80 +3.20 16.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 807.30 +35.00 772.30 1025 ---- ---- ---- ---- 782.30 +35.00 747.30 1050 ---- ---- ---- ---- 757.30 +35.00 722.30 1075 ---- ---- ---- ---- 732.30 +35.00 697.30 1080 ---- ---- ---- ---- 727.30 +35.00 692.30 1090 ---- ---- ---- ---- 717.30 +35.00 682.30 1100 ---- ---- ---- ---- 707.30 +35.00 672.30 1110 ---- ---- ---- ---- 697.30 +35.00 662.30 1120 ---- ---- ---- ---- 687.30 +35.00 652.30 1125 ---- ---- ---- ---- 682.30 +35.00 647.30 1130 ---- ---- ---- ---- 677.30 +35.00 642.30 1140 ---- ---- ---- ---- 667.30 +35.00 632.30 1150 ---- ---- ---- ---- 657.30 +35.00 622.30 1160 ---- ---- ---- ---- 647.30 +35.00 612.30 1170 ---- ---- ---- ---- 637.30 +35.00 602.30 1175 ---- ---- ---- ---- 632.30 +35.00 597.30 1180 ---- ---- ---- ---- 627.30 +35.00 592.30 1185 ---- ---- ---- ---- 622.30 +35.00 587.30 1190 ---- ---- ---- ---- 617.30 +35.00 582.30 1195 ---- ---- ---- ---- 612.30 +35.00 577.30 1200 ---- ---- ---- ---- 607.30 +35.00 572.30 1205 ---- ---- ---- ---- 602.30 +35.00 567.30 1210 ---- ---- ---- ---- 597.30 +34.90 562.40 1215 ---- ---- ---- ---- 592.30 +34.90 557.40 1220 ---- ---- ---- ---- 587.30 +34.80 552.50 1225 ---- ---- ---- ---- 582.40 +34.90 547.50 1230 ---- ---- ---- ---- 577.40 +34.80 542.60 1235 ---- ---- ---- ---- 572.50 +34.80 537.70 1240 ---- ---- ---- ---- 567.50 +34.70 532.80 1245 ---- ---- ---- ---- 562.60 +34.70 527.90 1250 ---- ---- ---- ---- 557.70 +34.60 523.10 1255 ---- ---- ---- ---- 552.80 +34.60 518.20 1260 ---- ---- ---- ---- 547.90 +34.50 513.40 1265 ---- ---- ---- ---- 543.00 +34.50 508.50 1270 ---- ---- ---- ---- 538.10 +34.40 503.70 1275 ---- ---- ---- ---- 533.30 +34.40 498.90 1280 ---- ---- ---- ---- 528.40 +34.30 494.10 1285 ---- ---- ---- ---- 523.60 +34.30 489.30 1290 ---- ---- ---- ---- 518.80 +34.30 484.50 1295 ---- ---- ---- ---- 514.00 +34.20 479.80 1300 ---- ---- ---- ---- 509.20 +34.20 475.00 1305 ---- ---- ---- ---- 504.40 +34.10 470.30 1310 ---- ---- ---- ---- 499.60 +34.00 465.60 1315 ---- ---- ---- ---- 494.90 +34.00 460.90 1320 ---- ---- ---- ---- 490.10 +33.90 456.20 1325 ---- ---- ---- ---- 485.40 +33.90 451.50 1330 ---- ---- ---- ---- 480.70 +33.90 446.80 1335 ---- ---- ---- ---- 475.90 +33.70 442.20 1340 ---- ---- ---- ---- 471.20 +33.70 437.50 1345 ---- ---- ---- ---- 466.60 +33.70 432.90 1350 ---- ---- ---- ---- 461.90 +33.60 428.30 1355 ---- ---- ---- ---- 457.20 +33.50 423.70 1360 ---- ---- ---- ---- 452.60 +33.50 419.10 1365 ---- ---- ---- ---- 448.00 +33.50 414.50 1370 ---- ---- ---- ---- 443.30 +33.30 410.00 1375 ---- ---- ---- ---- 438.70 +33.30 405.40 1380 ---- ---- ---- ---- 434.20 +33.30 400.90 1385 ---- ---- ---- ---- 429.60 +33.20 396.40 1390 ---- ---- ---- ---- 425.00 +33.10 391.90 1395 ---- ---- ---- ---- 420.50 +33.00 387.50 1400 ---- ---- ---- ---- 416.00 +33.00 383.00 1405 ---- ---- ---- ---- 411.50 +32.90 378.60 1410 ---- ---- ---- ---- 407.00 +32.80 374.20 1415 ---- ---- ---- ---- 402.50 +32.70 369.80 1420 ---- ---- ---- ---- 398.10 +32.70 365.40 1425 ---- ---- ---- ---- 393.60 +32.60 361.00 1430 ---- ---- ---- ---- 389.20 +32.50 356.70 1435 ---- ---- ---- ---- 384.80 +32.40 352.40 1440 ---- ---- ---- ---- 380.40 +32.30 348.10 1445 ---- ---- ---- ---- 376.10 +32.30 343.80 1450 ---- ---- ---- ---- 371.70 +32.10 339.60 1455 ---- ---- ---- ---- 367.40 +32.10 335.30 1460 ---- ---- ---- ---- 363.10 +32.00 331.10 1465 ---- ---- ---- ---- 358.80 +31.80 327.00 1470 ---- ---- ---- ---- 354.60 +31.80 322.80 1475 ---- ---- ---- ---- 350.40 +31.70 318.70 1480 ---- ---- ---- ---- 346.10 +31.60 314.50 1485 ---- ---- ---- ---- 342.00 +31.50 310.50 1490 ---- ---- ---- ---- 337.80 +31.40 306.40 1495 ---- ---- ---- ---- 333.60 +31.20 302.40 1500 ---- ---- ---- ---- 329.50 +31.10 298.40 1505 ---- ---- ---- ---- 325.40 +31.00 294.40 1510 ---- ---- ---- ---- 321.30 +30.90 290.40 1515 ---- ---- ---- ---- 317.30 +30.80 286.50 1520 ---- ---- ---- ---- 313.30 +30.70 282.60 1525 ---- ---- ---- ---- 309.30 +30.60 278.70 1530 ---- ---- ---- ---- 305.30 +30.40 274.90 1535 ---- ---- ---- ---- 301.30 +30.20 271.10 1540 ---- ---- ---- ---- 297.40 +30.10 267.30 1545 ---- ---- ---- ---- 293.50 +30.00 263.50 1550 ---- ---- ---- ---- 289.70 +29.90 259.80 1555 ---- ---- ---- ---- 285.80 +29.70 256.10 1560 ---- ---- ---- ---- 282.00 +29.60 252.40 1565 ---- ---- ---- ---- 278.20 +29.40 248.80 1570 ---- ---- ---- ---- 274.50 +29.30 245.20 1575 ---- ---- ---- ---- 270.70 +29.00 241.70 1580 ---- ---- ---- ---- 267.00 +28.90 238.10 1585 ---- ---- ---- ---- 263.40 +28.80 234.60 1590 ---- ---- ---- ---- 259.70 +28.50 231.20 1595 ---- ---- ---- ---- 256.10 +28.40 227.70 1600 ---- ---- ---- ---- 252.50 +28.20 224.30 95 1605 ---- ---- ---- ---- 249.00 +28.00 221.00 1610 ---- ---- ---- ---- 245.50 +27.80 217.70 1615 ---- ---- ---- ---- 242.00 +27.60 214.40 1620 ---- ---- ---- ---- 238.50 +27.40 211.10 1625 ---- ---- ---- ---- 235.10 +27.20 207.90 50 1630 ---- ---- ---- ---- 231.70 +27.00 204.70 1635 ---- ---- ---- ---- 228.40 +26.80 201.60 1640 ---- ---- ---- ---- 225.00 +26.50 198.50 1645 ---- ---- ---- ---- 221.80 +26.40 195.40 1650 ---- ---- ---- ---- 218.50 +26.10 192.40 100 100 1655 ---- ---- ---- ---- 215.30 +25.90 189.40 1660 ---- ---- ---- ---- 212.10 +25.60 186.50 1665 ---- ---- ---- ---- 208.90 +25.40 183.50 1670 ---- ---- ---- ---- 205.80 +25.10 180.70 1675 198.50 198.50 198.50 198.50 202.80 +25.00 1 177.80 1 1680 ---- ---- ---- ---- 199.70 +24.70 175.00 1685 ---- ---- ---- ---- 196.70 +24.40 172.30 1690 ---- ---- ---- ---- 193.70 +24.20 169.50 1695 ---- ---- ---- ---- 190.80 +24.00 166.80 1700 ---- ---- ---- ---- 187.90 +23.70 164.20 185 1705 ---- ---- ---- ---- 185.00 +23.40 161.60 1710 ---- ---- ---- ---- 182.20 +23.20 159.00 1715 ---- ---- ---- ---- 179.40 +22.90 156.50 1720 ---- ---- ---- ---- 176.70 +22.70 154.00 1725 ---- 174.90B 146.00A 146.00A 174.00 +22.50 151.50 1730 ---- ---- ---- ---- 171.30 +22.20 149.10 1735 ---- ---- ---- ---- 168.70 +22.00 146.70 1740 ---- ---- ---- ---- 166.10 +21.80 144.30 1745 ---- ---- ---- ---- 163.50 +21.50 142.00 1750 ---- ---- ---- ---- 161.00 +21.30 139.70 550 1755 ---- ---- ---- ---- 158.50 +21.00 137.50 1760 ---- ---- ---- ---- 156.10 +20.80 135.30 1765 ---- ---- ---- ---- 153.70 +20.60 133.10 1770 ---- ---- ---- ---- 151.30 +20.30 131.00 1775 ---- ---- ---- ---- 149.00 +20.10 128.90 126 1780 ---- ---- ---- ---- 146.70 +19.90 126.80 1785 ---- ---- ---- ---- 144.40 +19.60 124.80 1790 ---- ---- ---- ---- 142.20 +19.40 122.80 1795 ---- ---- ---- ---- 140.00 +19.20 120.80 1800 ---- 138.90B 114.80A 114.80A 137.90 +19.00 76 118.90 8505 1805 ---- ---- ---- ---- 135.80 +18.80 117.00 1810 ---- ---- ---- ---- 133.70 +18.50 115.20 1815 ---- ---- ---- ---- 131.70 +18.40 113.30 1820 ---- ---- ---- ---- 129.70 +18.20 111.50 1825 ---- ---- ---- ---- 127.80 +18.00 109.80 1830 ---- ---- ---- ---- 125.90 +17.90 108.00 1835 ---- ---- ---- ---- 124.00 +17.70 106.30 1 1840 ---- ---- ---- ---- 122.10 +17.40 104.70 1845 ---- ---- ---- ---- 120.30 +17.30 103.00 1850 ---- 119.20B 98.00A 98.00A 118.50 +17.10 101.40 500 1855 ---- ---- ---- ---- 116.80 +17.00 99.80 1860 ---- ---- ---- ---- 115.10 +16.80 98.30 1865 ---- ---- ---- ---- 113.40 +16.60 96.80 1870 ---- ---- ---- ---- 111.70 +16.40 95.30 1875 ---- ---- ---- ---- 110.10 +16.30 93.80 1880 ---- ---- ---- ---- 108.50 +16.10 92.40 1885 ---- ---- ---- ---- 107.00 +16.00 91.00 1890 ---- ---- ---- ---- 105.40 +15.80 89.60 1 1895 ---- ---- ---- ---- 103.90 +15.70 88.20 1900 ---- ---- ---- ---- 102.50 +15.60 86.90 510 1905 ---- ---- ---- ---- 101.00 +15.40 85.60 1910 ---- ---- ---- ---- 99.60 +15.30 84.30 1915 ---- ---- ---- ---- 98.20 +15.20 83.00 1920 ---- ---- ---- ---- 96.80 +15.00 81.80 1925 ---- ---- ---- ---- 95.50 +14.90 80.60 1 1930 ---- ---- ---- ---- 94.20 +14.80 79.40 1935 ---- ---- ---- ---- 92.90 +14.70 78.20 1940 ---- ---- ---- ---- 91.60 +14.60 77.00 1 1945 ---- ---- ---- ---- 90.40 +14.50 75.90 1950 ---- 88.80B 73.00A 73.00A 89.10 +14.30 74.80 10032 1955 ---- ---- ---- ---- 87.90 +14.20 73.70 1960 ---- ---- ---- ---- 86.80 +14.20 72.60 1965 ---- ---- ---- ---- 85.60 +14.00 71.60 1970 ---- ---- ---- ---- 84.50 +13.90 70.60 1975 ---- ---- ---- ---- 83.30 +13.70 69.60 1980 ---- ---- ---- ---- 82.20 +13.60 68.60 1985 ---- ---- ---- ---- 81.10 +13.50 67.60 1990 ---- ---- ---- ---- 80.10 +13.50 66.60 1995 ---- ---- ---- ---- 79.00 +13.30 65.70 2000 ---- 77.10B 63.50A 63.50A 78.00 +13.20 64.80 100 2126 2005 ---- ---- ---- ---- 77.00 +13.10 63.90 2010 ---- ---- ---- ---- 76.00 +13.00 63.00 2015 ---- ---- ---- ---- 75.00 +12.90 62.10 2020 ---- ---- ---- ---- 74.00 +12.80 61.20 2025 ---- ---- ---- ---- 73.10 +12.70 60.40 2030 ---- ---- ---- ---- 72.10 +12.60 59.50 2035 ---- ---- ---- ---- 71.20 +12.50 58.70 2040 ---- ---- ---- ---- 70.30 +12.40 57.90 2045 ---- ---- ---- ---- 69.40 +12.30 57.10 2050 ---- ---- ---- ---- 68.50 +12.10 56.40 273 2055 ---- ---- ---- ---- 67.70 +12.10 55.60 2060 ---- ---- ---- ---- 66.80 +12.00 54.80 2065 ---- ---- ---- ---- 66.00 +11.90 54.10 2070 ---- ---- ---- ---- 65.20 +11.80 53.40 2075 ---- 62.90B 52.00A 52.00A 64.30 +11.60 52.70 80 2080 ---- ---- ---- ---- 63.50 +11.50 52.00 2085 ---- ---- ---- ---- 62.80 +11.50 51.30 2090 ---- ---- ---- ---- 62.00 +11.40 50.60 2095 ---- ---- ---- ---- 61.20 +11.20 50.00 2100 ---- 58.90B ---- ---- 60.50 +11.20 1 49.30 9583 2105 ---- ---- ---- ---- 59.70 +11.00 48.70 2110 ---- ---- ---- ---- 59.00 +11.00 48.00 2115 ---- ---- ---- ---- 58.30 +10.90 47.40 2120 ---- ---- ---- ---- 57.60 +10.80 46.80 2125 ---- ---- ---- ---- 56.90 +10.70 46.20 2130 ---- ---- ---- ---- 56.20 +10.60 45.60 2135 ---- ---- ---- ---- 55.50 +10.50 45.00 2140 ---- ---- ---- ---- 54.90 +10.40 44.50 2145 ---- ---- ---- ---- 54.20 +10.30 43.90 2150 ---- ---- ---- ---- 53.60 +10.20 43.40 335 2155 ---- ---- ---- ---- 53.00 +10.20 42.80 2160 ---- ---- ---- ---- 52.30 +10.00 42.30 2165 ---- ---- ---- ---- 51.70 +9.90 41.80 2170 ---- ---- ---- ---- 51.10 +9.80 41.30 2175 ---- ---- ---- ---- 50.50 +9.70 40.80 2180 ---- ---- ---- ---- 50.00 +9.70 40.30 2185 ---- ---- ---- ---- 49.40 +9.60 39.80 2190 ---- ---- ---- ---- 48.80 +9.50 39.30 2195 ---- ---- ---- ---- 48.30 +9.50 38.80 2200 ---- ---- ---- ---- 47.70 +9.30 38.40 121 2205 ---- ---- ---- ---- 47.20 +9.30 37.90 2210 ---- ---- ---- ---- 46.70 +9.20 37.50 2215 ---- ---- ---- ---- 46.10 +9.10 37.00 2220 ---- ---- ---- ---- 45.60 +9.00 36.60 2225 ---- ---- ---- ---- 45.10 +8.90 36.20 2230 ---- ---- ---- ---- 44.60 +8.80 35.80 2235 ---- ---- ---- ---- 44.10 +8.80 35.30 2240 ---- ---- ---- ---- 43.60 +8.70 34.90 2245 ---- ---- ---- ---- 43.20 +8.70 34.50 2250 ---- 40.60B ---- ---- 42.70 +8.60 34.10 9992 2255 ---- ---- ---- ---- 42.20 +8.40 33.80 2260 ---- ---- ---- ---- 41.80 +8.40 33.40 2265 ---- ---- ---- ---- 41.30 +8.30 33.00 2270 ---- ---- ---- ---- 40.90 +8.30 32.60 2275 ---- ---- ---- ---- 40.50 +8.20 32.30 2280 ---- ---- ---- ---- 40.00 +8.10 31.90 2285 ---- ---- ---- ---- 39.60 +8.00 31.60 2290 ---- ---- ---- ---- 39.20 +8.00 31.20 2295 ---- ---- ---- ---- 38.80 +7.90 30.90 2300 ---- ---- ---- ---- 38.40 +7.90 30.50 170 2305 ---- ---- ---- ---- 38.00 +7.80 30.20 2310 ---- ---- ---- ---- 37.60 +7.70 29.90 2315 ---- ---- ---- ---- 37.20 +7.60 29.60 2320 ---- ---- ---- ---- 36.90 +7.60 29.30 2325 ---- ---- ---- ---- 36.50 +7.50 29.00 2330 ---- ---- ---- ---- 36.10 +7.50 28.60 2335 ---- ---- ---- ---- 35.70 +7.40 28.30 2340 ---- ---- ---- ---- 35.40 +7.40 28.00 2345 ---- ---- ---- ---- 35.00 +7.20 27.80 2350 ---- ---- ---- ---- 34.70 +7.20 27.50 2360 ---- ---- ---- ---- 34.00 +7.10 26.90 2370 ---- ---- ---- ---- 33.40 +7.00 26.40 2375 ---- ---- ---- ---- 33.00 +6.90 26.10 2380 ---- ---- ---- ---- 32.70 +6.90 25.80 2390 ---- ---- ---- ---- 32.10 +6.80 25.30 2400 ---- ---- ---- ---- 31.50 +6.70 24.80 3 2410 ---- ---- ---- ---- 30.90 +6.60 24.30 2420 ---- ---- ---- ---- 30.30 +6.50 23.80 2425 ---- ---- ---- ---- 30.10 +6.50 23.60 2430 ---- ---- ---- ---- 29.80 +6.40 23.40 2440 ---- ---- ---- ---- 29.20 +6.30 22.90 2450 ---- ---- ---- ---- 28.70 +6.20 22.50 2475 ---- ---- ---- ---- 27.50 +6.00 21.50 2490 ---- ---- ---- ---- 26.80 +5.90 20.90 2500 ---- 23.80B ---- ---- 26.30 +5.80 20.50 5000 10250 2525 ---- ---- ---- ---- 25.20 +5.70 19.50 2550 ---- ---- ---- ---- 24.20 +5.50 18.70 2575 ---- ---- ---- ---- 23.20 +5.30 17.90 2600 ---- ---- ---- ---- 22.30 +5.20 17.10 2625 ---- ---- ---- ---- 21.50 +5.10 16.40 2650 ---- ---- ---- ---- 20.70 +5.00 15.70 2700 ---- ---- ---- ---- 19.20 +4.80 14.40 1 2750 ---- 15.00B ---- ---- 17.90 +4.60 13.30 2800 ---- ---- ---- ---- 16.80 +4.50 12.30 410 3000 ---- 12.00B ---- 12.00B 13.30 +4.10 9.20 5992 900 ---- ---- ---- ---- 907.30 +35.00 872.30 925 ---- ---- ---- ---- 882.30 +35.00 847.30 950 ---- ---- ---- ---- 857.30 +35.00 822.30 975 ---- ---- ---- ---- 832.30 +35.00 797.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 571.40 +35.00 536.40 1275 ---- ---- ---- ---- 546.40 +35.00 511.40 1300 ---- ---- ---- ---- 521.40 +34.80 486.60 1325 ---- ---- ---- ---- 496.50 +34.10 462.40 1350 ---- ---- ---- ---- 472.30 +33.50 438.80 1375 ---- ---- ---- ---- 448.70 +32.80 415.90 1400 ---- ---- ---- ---- 425.70 +32.10 393.60 1425 ---- ---- ---- ---- 403.40 +31.40 372.00 1430 ---- ---- ---- ---- 399.00 +31.30 367.70 1440 ---- ---- ---- ---- 390.30 +31.00 359.30 1450 ---- ---- ---- ---- 381.70 +30.70 351.00 1460 ---- ---- ---- ---- 373.20 +30.40 342.80 1470 ---- ---- ---- ---- 364.80 +30.10 334.70 1475 ---- ---- ---- ---- 360.60 +29.90 330.70 1480 ---- ---- ---- ---- 356.50 +29.70 326.80 1490 ---- ---- ---- ---- 348.30 +29.40 318.90 1500 ---- ---- ---- ---- 340.20 +29.10 311.10 1510 ---- ---- ---- ---- 332.20 +28.70 303.50 1520 ---- ---- ---- ---- 324.40 +28.50 295.90 1525 ---- ---- ---- ---- 320.50 +28.30 292.20 1530 ---- ---- ---- ---- 316.60 +28.10 288.50 1535 ---- ---- ---- ---- 312.80 +28.00 284.80 1540 ---- ---- ---- ---- 308.90 +27.70 281.20 1545 ---- ---- ---- ---- 305.20 +27.70 277.50 1550 ---- ---- ---- ---- 301.40 +27.40 274.00 1555 ---- ---- ---- ---- 297.70 +27.30 270.40 1560 ---- ---- ---- ---- 294.00 +27.10 266.90 1565 ---- ---- ---- ---- 290.30 +27.00 263.30 1570 ---- ---- ---- ---- 286.60 +26.70 259.90 1575 ---- ---- ---- ---- 283.00 +26.60 256.40 1580 ---- ---- ---- ---- 279.40 +26.40 253.00 1585 ---- ---- ---- ---- 275.80 +26.20 249.60 1590 ---- ---- ---- ---- 272.30 +26.10 246.20 1595 ---- ---- ---- ---- 268.80 +25.90 242.90 1600 ---- ---- ---- ---- 265.30 +25.70 239.60 1605 ---- ---- ---- ---- 261.80 +25.50 236.30 1610 ---- ---- ---- ---- 258.40 +25.40 233.00 1615 ---- ---- ---- ---- 255.00 +25.20 229.80 1620 ---- ---- ---- ---- 251.60 +25.00 226.60 1625 ---- ---- ---- ---- 248.20 +24.80 223.40 1630 ---- ---- ---- ---- 244.90 +24.60 220.30 1635 ---- ---- ---- ---- 241.60 +24.50 217.10 1640 ---- ---- ---- ---- 238.30 +24.30 214.00 1645 ---- ---- ---- ---- 235.00 +24.00 211.00 1650 ---- ---- ---- ---- 231.80 +23.90 207.90 1655 ---- ---- ---- ---- 228.60 +23.70 204.90 1660 ---- ---- ---- ---- 225.40 +23.50 201.90 1665 ---- ---- ---- ---- 222.30 +23.30 199.00 1670 ---- ---- ---- ---- 219.20 +23.20 196.00 1675 ---- ---- ---- ---- 216.10 +23.00 193.10 1680 ---- ---- ---- ---- 213.00 +22.70 190.30 1685 ---- ---- ---- ---- 210.00 +22.60 187.40 1690 ---- ---- ---- ---- 207.00 +22.40 184.60 1695 ---- ---- ---- ---- 204.00 +22.20 181.80 1700 ---- ---- ---- ---- 201.10 +22.00 179.10 1705 ---- ---- ---- ---- 198.10 +21.80 176.30 1710 ---- ---- ---- ---- 195.30 +21.70 173.60 1715 ---- ---- ---- ---- 192.40 +21.40 171.00 1720 ---- ---- ---- ---- 189.60 +21.20 168.40 1725 ---- ---- ---- ---- 186.80 +21.00 165.80 1730 ---- ---- ---- ---- 184.10 +20.90 163.20 1735 ---- ---- ---- ---- 181.30 +20.60 160.70 1740 ---- ---- ---- ---- 178.60 +20.40 158.20 1745 ---- ---- ---- ---- 176.00 +20.30 155.70 1750 ---- ---- ---- ---- 173.40 +20.10 153.30 1755 ---- ---- ---- ---- 170.80 +19.90 150.90 1760 ---- ---- ---- ---- 168.20 +19.70 148.50 1765 ---- ---- ---- ---- 165.70 +19.50 146.20 1770 ---- ---- ---- ---- 163.30 +19.40 143.90 1775 ---- ---- ---- ---- 160.80 +19.10 141.70 1780 ---- ---- ---- ---- 158.40 +18.90 139.50 1785 ---- ---- ---- ---- 156.00 +18.70 137.30 1790 ---- ---- ---- ---- 153.70 +18.60 135.10 1795 ---- ---- ---- ---- 151.40 +18.40 133.00 1800 ---- ---- ---- ---- 149.10 +18.10 131.00 1805 ---- ---- ---- ---- 146.90 +18.00 128.90 1810 ---- ---- ---- ---- 144.70 +17.80 126.90 1815 ---- ---- ---- ---- 142.60 +17.60 125.00 1820 ---- ---- ---- ---- 140.50 +17.50 123.00 1825 ---- ---- ---- ---- 138.40 +17.30 121.10 1830 ---- ---- ---- ---- 136.30 +17.00 119.30 1835 ---- ---- ---- ---- 134.30 +16.90 117.40 1840 ---- ---- ---- ---- 132.30 +16.70 115.60 1845 ---- ---- ---- ---- 130.40 +16.50 113.90 1850 ---- ---- ---- ---- 128.50 +16.30 112.20 1855 ---- ---- ---- ---- 126.60 +16.10 110.50 1860 ---- ---- ---- ---- 124.80 +16.00 108.80 1865 ---- ---- ---- ---- 123.00 +15.80 107.20 1870 ---- ---- ---- ---- 121.20 +15.60 105.60 1875 ---- ---- ---- ---- 119.50 +15.50 104.00 1880 ---- ---- ---- ---- 117.80 +15.30 102.50 1885 ---- ---- ---- ---- 116.10 +15.10 101.00 1890 ---- ---- ---- ---- 114.50 +14.90 99.60 1895 ---- ---- ---- ---- 112.90 +14.80 98.10 1900 ---- ---- ---- ---- 111.40 +14.70 96.70 1905 ---- ---- ---- ---- 109.80 +14.40 95.40 1910 ---- ---- ---- ---- 108.30 +14.30 94.00 1915 ---- ---- ---- ---- 106.90 +14.20 92.70 1920 ---- ---- ---- ---- 105.40 +14.00 91.40 1925 ---- ---- ---- ---- 104.00 +13.80 90.20 1930 ---- ---- ---- ---- 102.70 +13.70 89.00 1935 ---- ---- ---- ---- 101.30 +13.50 87.80 1940 ---- ---- ---- ---- 100.00 +13.40 86.60 1945 ---- ---- ---- ---- 98.70 +13.20 85.50 1950 ---- ---- ---- ---- 97.40 +13.10 84.30 1955 ---- ---- ---- ---- 96.20 +13.00 83.20 1960 ---- ---- ---- ---- 95.00 +12.90 82.10 1965 ---- ---- ---- ---- 93.80 +12.70 81.10 1970 ---- ---- ---- ---- 92.60 +12.60 80.00 1975 ---- ---- ---- ---- 91.40 +12.40 79.00 1980 ---- ---- ---- ---- 90.30 +12.30 78.00 1985 ---- ---- ---- ---- 89.20 +12.20 77.00 1990 ---- ---- ---- ---- 88.10 +12.00 76.10 1995 ---- ---- ---- ---- 87.00 +11.90 75.10 2000 ---- ---- ---- ---- 85.90 +11.70 74.20 2005 ---- ---- ---- ---- 84.90 +11.70 73.20 2010 ---- ---- ---- ---- 83.80 +11.50 72.30 2015 ---- ---- ---- ---- 82.80 +11.40 71.40 2020 ---- ---- ---- ---- 81.80 +11.30 70.50 2025 ---- ---- ---- ---- 80.80 +11.10 69.70 2030 ---- ---- ---- ---- 79.80 +11.00 68.80 2035 ---- ---- ---- ---- 78.80 +10.90 67.90 2040 ---- ---- ---- ---- 77.90 +10.80 67.10 2045 ---- ---- ---- ---- 76.90 +10.70 66.20 2050 ---- ---- ---- ---- 75.90 +10.50 65.40 2055 ---- ---- ---- ---- 75.00 +10.40 64.60 2060 ---- ---- ---- ---- 74.10 +10.30 63.80 2065 ---- ---- ---- ---- 73.20 +10.20 63.00 2070 ---- ---- ---- ---- 72.20 +10.00 62.20 2075 ---- ---- ---- ---- 71.30 +9.90 61.40 2080 ---- ---- ---- ---- 70.50 +9.90 60.60 2085 ---- ---- ---- ---- 69.60 +9.80 59.80 2090 ---- ---- ---- ---- 68.70 +9.60 59.10 2095 ---- ---- ---- ---- 67.80 +9.50 58.30 2100 ---- ---- ---- ---- 67.00 +9.50 57.50 2105 ---- ---- ---- ---- 66.10 +9.30 56.80 2110 ---- ---- ---- ---- 65.30 +9.20 56.10 2115 ---- ---- ---- ---- 64.50 +9.10 55.40 2120 ---- ---- ---- ---- 63.70 +9.10 54.60 2125 ---- ---- ---- ---- 62.90 +9.00 53.90 2130 ---- ---- ---- ---- 62.10 +8.90 53.20 2135 ---- ---- ---- ---- 61.30 +8.70 52.60 2140 ---- ---- ---- ---- 60.50 +8.60 51.90 2145 ---- ---- ---- ---- 59.70 +8.50 51.20 2150 ---- ---- ---- ---- 59.00 +8.50 50.50 2155 ---- ---- ---- ---- 58.20 +8.30 49.90 2160 ---- ---- ---- ---- 57.50 +8.20 49.30 2165 ---- ---- ---- ---- 56.80 +8.20 48.60 2170 ---- ---- ---- ---- 56.10 +8.10 48.00 2175 ---- ---- ---- ---- 55.40 +8.00 47.40 2180 ---- ---- ---- ---- 54.70 +7.90 46.80 2185 ---- ---- ---- ---- 54.00 +7.80 46.20 2190 ---- ---- ---- ---- 53.30 +7.70 45.60 2195 ---- ---- ---- ---- 52.60 +7.60 45.00 2200 ---- ---- ---- ---- 52.00 +7.60 44.40 2210 ---- ---- ---- ---- 50.70 +7.40 43.30 2220 ---- ---- ---- ---- 49.40 +7.20 42.20 2225 ---- ---- ---- ---- 48.80 +7.10 41.70 2230 ---- ---- ---- ---- 48.20 +7.00 41.20 2240 ---- ---- ---- ---- 47.10 +7.00 40.10 2250 ---- ---- ---- ---- 45.90 +6.70 39.20 2260 ---- ---- ---- ---- 44.80 +6.60 38.20 2270 ---- ---- ---- ---- 43.70 +6.40 37.30 2275 ---- ---- ---- ---- 43.20 +6.40 36.80 2280 ---- ---- ---- ---- 42.70 +6.30 36.40 2290 ---- ---- ---- ---- 41.70 +6.20 35.50 2300 ---- ---- ---- ---- 40.70 +6.10 34.60 7 2325 ---- ---- ---- ---- 38.40 +5.80 32.60 2350 ---- ---- ---- ---- 36.20 +5.40 30.80 2375 ---- ---- ---- ---- 34.20 +5.20 29.00 2400 ---- ---- ---- ---- 32.30 +4.90 27.40 2425 ---- ---- ---- ---- 30.60 +4.70 25.90 2450 ---- ---- ---- ---- 28.90 +4.40 24.50 2475 ---- ---- ---- ---- 27.40 +4.20 23.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 571.40 +35.00 536.40 1275 ---- ---- ---- ---- 546.40 +35.00 511.40 1300 ---- ---- ---- ---- 521.40 +34.40 487.00 1325 ---- ---- ---- ---- 497.00 +33.80 463.20 1350 ---- ---- ---- ---- 473.10 +33.00 440.10 1375 ---- ---- ---- ---- 449.90 +32.40 417.50 1400 ---- ---- ---- ---- 427.30 +31.70 395.60 1425 ---- ---- ---- ---- 405.30 +31.00 374.30 1430 ---- ---- ---- ---- 400.90 +30.80 370.10 1440 ---- ---- ---- ---- 392.40 +30.60 361.80 1450 ---- ---- ---- ---- 383.90 +30.30 353.60 1460 ---- ---- ---- ---- 375.50 +30.00 345.50 1470 ---- ---- ---- ---- 367.20 +29.70 337.50 1475 ---- ---- ---- ---- 363.10 +29.50 333.60 1480 ---- ---- ---- ---- 359.00 +29.30 329.70 1490 ---- ---- ---- ---- 351.00 +29.10 321.90 1500 ---- ---- ---- ---- 343.00 +28.80 314.20 1510 ---- ---- ---- ---- 335.10 +28.40 306.70 1520 ---- ---- ---- ---- 327.30 +28.10 299.20 1525 ---- ---- ---- ---- 323.50 +28.00 295.50 1530 ---- ---- ---- ---- 319.70 +27.80 291.90 1535 ---- ---- ---- ---- 315.90 +27.70 288.20 1540 ---- ---- ---- ---- 312.10 +27.50 284.60 1545 ---- ---- ---- ---- 308.30 +27.30 281.00 1550 ---- ---- ---- ---- 304.60 +27.10 277.50 1555 ---- ---- ---- ---- 300.90 +26.90 274.00 1560 ---- ---- ---- ---- 297.30 +26.80 270.50 1565 ---- ---- ---- ---- 293.60 +26.60 267.00 1570 ---- ---- ---- ---- 290.00 +26.40 263.60 1575 ---- ---- ---- ---- 286.40 +26.30 260.10 1580 ---- ---- ---- ---- 282.90 +26.10 256.80 1585 ---- ---- ---- ---- 279.40 +26.00 253.40 1590 ---- ---- ---- ---- 275.90 +25.80 250.10 1595 ---- ---- ---- ---- 272.40 +25.60 246.80 1600 ---- ---- ---- ---- 268.90 +25.40 243.50 1605 ---- ---- ---- ---- 265.50 +25.30 240.20 1610 ---- ---- ---- ---- 262.10 +25.10 237.00 1615 ---- ---- ---- ---- 258.70 +24.90 233.80 1620 ---- ---- ---- ---- 255.40 +24.80 230.60 1625 ---- ---- ---- ---- 252.10 +24.60 227.50 1630 ---- ---- ---- ---- 248.80 +24.40 224.40 1635 ---- ---- ---- ---- 245.50 +24.20 221.30 1640 ---- ---- ---- ---- 242.30 +24.10 218.20 1645 ---- ---- ---- ---- 239.10 +23.90 215.20 1650 ---- ---- ---- ---- 235.90 +23.70 212.20 1655 ---- ---- ---- ---- 232.70 +23.50 209.20 1660 ---- ---- ---- ---- 229.60 +23.30 206.30 1665 ---- ---- ---- ---- 226.50 +23.20 203.30 1670 ---- ---- ---- ---- 223.40 +23.00 200.40 1675 ---- ---- ---- ---- 220.30 +22.70 197.60 1680 ---- ---- ---- ---- 217.30 +22.60 194.70 1685 ---- ---- ---- ---- 214.30 +22.40 191.90 1690 ---- ---- ---- ---- 211.30 +22.20 189.10 1695 ---- ---- ---- ---- 208.40 +22.10 186.30 1700 ---- ---- ---- ---- 205.50 +21.90 183.60 1705 ---- ---- ---- ---- 202.60 +21.70 180.90 1710 ---- ---- ---- ---- 199.70 +21.50 178.20 1715 ---- ---- ---- ---- 196.90 +21.30 175.60 1720 ---- ---- ---- ---- 194.10 +21.20 172.90 1725 ---- ---- ---- ---- 191.30 +21.00 170.30 1730 ---- ---- ---- ---- 188.50 +20.70 167.80 1735 ---- ---- ---- ---- 185.80 +20.60 165.20 1740 ---- ---- ---- ---- 183.10 +20.40 162.70 1745 ---- ---- ---- ---- 180.40 +20.20 160.20 1750 ---- ---- ---- ---- 177.80 +20.00 157.80 1755 ---- ---- ---- ---- 175.20 +19.80 155.40 1760 ---- ---- ---- ---- 172.60 +19.60 153.00 1765 ---- ---- ---- ---- 170.10 +19.50 150.60 1770 ---- ---- ---- ---- 167.60 +19.30 148.30 1775 ---- ---- ---- ---- 165.10 +19.10 146.00 1780 ---- ---- ---- ---- 162.70 +18.90 143.80 1785 ---- ---- ---- ---- 160.30 +18.70 141.60 1790 ---- ---- ---- ---- 158.00 +18.60 139.40 1795 ---- ---- ---- ---- 155.70 +18.40 137.30 1800 ---- ---- ---- ---- 153.40 +18.20 135.20 1805 ---- ---- ---- ---- 151.10 +18.00 133.10 1810 ---- ---- ---- ---- 148.90 +17.80 131.10 1815 ---- ---- ---- ---- 146.80 +17.70 129.10 1820 ---- ---- ---- ---- 144.70 +17.50 127.20 1825 ---- ---- ---- ---- 142.60 +17.30 125.30 1830 ---- ---- ---- ---- 140.50 +17.10 123.40 1835 ---- ---- ---- ---- 138.60 +17.00 121.60 1840 ---- ---- ---- ---- 136.60 +16.70 119.90 1845 ---- ---- ---- ---- 134.70 +16.60 118.10 1850 ---- ---- ---- ---- 132.80 +16.40 116.40 1855 ---- ---- ---- ---- 131.00 +16.20 114.80 1860 ---- ---- ---- ---- 129.20 +16.00 113.20 1865 ---- ---- ---- ---- 127.50 +15.90 111.60 1870 ---- ---- ---- ---- 125.80 +15.70 110.10 1875 ---- ---- ---- ---- 124.10 +15.50 108.60 1880 ---- ---- ---- ---- 122.50 +15.40 107.10 1885 ---- ---- ---- ---- 120.90 +15.20 105.70 1890 ---- ---- ---- ---- 119.40 +15.10 104.30 1895 ---- ---- ---- ---- 117.80 +14.90 102.90 1900 ---- ---- ---- ---- 116.30 +14.70 101.60 1905 ---- ---- ---- ---- 114.90 +14.60 100.30 1910 ---- ---- ---- ---- 113.50 +14.50 99.00 1915 ---- ---- ---- ---- 112.10 +14.40 97.70 1920 ---- ---- ---- ---- 110.70 +14.20 96.50 1925 ---- ---- ---- ---- 109.30 +14.00 95.30 1930 ---- ---- ---- ---- 108.00 +13.90 94.10 1935 ---- ---- ---- ---- 106.70 +13.70 93.00 1940 ---- ---- ---- ---- 105.40 +13.60 91.80 1945 ---- ---- ---- ---- 104.10 +13.40 90.70 1950 ---- ---- ---- ---- 102.90 +13.30 89.60 1955 ---- ---- ---- ---- 101.70 +13.20 88.50 1960 ---- ---- ---- ---- 100.50 +13.10 87.40 1965 ---- ---- ---- ---- 99.30 +12.90 86.40 1970 ---- ---- ---- ---- 98.10 +12.80 85.30 1975 ---- ---- ---- ---- 96.90 +12.60 84.30 1980 ---- ---- ---- ---- 95.80 +12.50 83.30 1985 ---- ---- ---- ---- 94.60 +12.30 82.30 1990 ---- ---- ---- ---- 93.50 +12.20 81.30 1995 ---- ---- ---- ---- 92.40 +12.10 80.30 2000 ---- ---- ---- ---- 91.30 +12.00 79.30 2005 ---- ---- ---- ---- 90.20 +11.90 78.30 2010 ---- ---- ---- ---- 89.10 +11.70 77.40 2015 ---- ---- ---- ---- 88.10 +11.70 76.40 2020 ---- ---- ---- ---- 87.00 +11.50 75.50 2025 ---- ---- ---- ---- 86.00 +11.40 74.60 2030 ---- ---- ---- ---- 84.90 +11.20 73.70 2035 ---- ---- ---- ---- 83.90 +11.10 72.80 2040 ---- ---- ---- ---- 82.90 +11.00 71.90 2045 ---- ---- ---- ---- 81.90 +10.90 71.00 2050 ---- ---- ---- ---- 81.00 +10.90 70.10 2055 ---- ---- ---- ---- 80.00 +10.70 69.30 2060 ---- ---- ---- ---- 79.00 +10.60 68.40 2065 ---- ---- ---- ---- 78.10 +10.50 67.60 2070 ---- ---- ---- ---- 77.20 +10.40 66.80 2075 ---- ---- ---- ---- 76.20 +10.20 66.00 2080 ---- ---- ---- ---- 75.30 +10.10 65.20 2085 ---- ---- ---- ---- 74.40 +10.00 64.40 2090 ---- ---- ---- ---- 73.50 +9.90 63.60 2095 ---- ---- ---- ---- 72.70 +9.90 62.80 2100 ---- ---- ---- ---- 71.80 +9.70 62.10 2105 ---- ---- ---- ---- 71.00 +9.70 61.30 2110 ---- ---- ---- ---- 70.10 +9.50 60.60 2115 ---- ---- ---- ---- 69.30 +9.40 59.90 2120 ---- ---- ---- ---- 68.50 +9.40 59.10 2125 ---- ---- ---- ---- 67.70 +9.30 58.40 2130 ---- ---- ---- ---- 66.90 +9.20 57.70 2135 ---- ---- ---- ---- 66.10 +9.10 57.00 2140 ---- ---- ---- ---- 65.30 +9.00 56.30 2145 ---- ---- ---- ---- 64.50 +8.80 55.70 2150 ---- ---- ---- ---- 63.80 +8.80 55.00 2155 ---- ---- ---- ---- 63.00 +8.60 54.40 2160 ---- ---- ---- ---- 62.30 +8.60 53.70 2165 ---- ---- ---- ---- 61.60 +8.50 53.10 2170 ---- ---- ---- ---- 60.90 +8.40 52.50 2175 ---- ---- ---- ---- 60.20 +8.30 51.90 2180 ---- ---- ---- ---- 59.50 +8.30 51.20 2190 ---- ---- ---- ---- 58.10 +8.00 50.10 2200 ---- ---- ---- ---- 56.80 +7.90 48.90 2210 ---- ---- ---- ---- 55.50 +7.70 47.80 2220 ---- ---- ---- ---- 54.30 +7.60 46.70 2225 ---- ---- ---- ---- 53.70 +7.50 46.20 2230 ---- ---- ---- ---- 53.10 +7.40 45.70 2240 ---- ---- ---- ---- 51.90 +7.20 44.70 2250 ---- ---- ---- ---- 50.80 +7.10 43.70 2260 ---- ---- ---- ---- 49.70 +7.00 42.70 2275 ---- ---- ---- ---- 48.10 +6.80 41.30 2300 ---- ---- ---- ---- 45.60 +6.50 39.10 2325 ---- ---- ---- ---- 43.20 +6.10 37.10 2350 ---- ---- ---- ---- 41.10 +5.90 35.20 2375 ---- ---- ---- ---- 39.00 +5.60 33.40 2400 ---- ---- ---- ---- 37.10 +5.30 31.80 2425 ---- ---- ---- ---- 35.40 +5.10 30.30 2450 ---- ---- ---- ---- 33.70 +4.90 28.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 582.90 +35.00 547.90 1275 ---- ---- ---- ---- 557.90 +34.90 523.00 1300 ---- ---- ---- ---- 532.90 +34.30 498.60 1325 ---- ---- ---- ---- 508.50 +33.70 474.80 1350 ---- ---- ---- ---- 484.70 +33.00 451.70 1375 ---- ---- ---- ---- 461.60 +32.40 429.20 1400 ---- ---- ---- ---- 439.00 +31.60 407.40 1425 ---- ---- ---- ---- 417.10 +30.90 386.20 1440 ---- ---- ---- ---- 404.20 +30.50 373.70 1450 ---- ---- ---- ---- 395.80 +30.20 365.60 1460 ---- ---- ---- ---- 387.40 +29.90 357.50 1470 ---- ---- ---- ---- 379.20 +29.70 349.50 1475 ---- ---- ---- ---- 375.10 +29.50 345.60 1480 ---- ---- ---- ---- 371.00 +29.30 341.70 1490 ---- ---- ---- ---- 363.00 +29.10 333.90 1500 ---- ---- ---- ---- 355.00 +28.70 326.30 1510 ---- ---- ---- ---- 347.20 +28.50 318.70 1520 ---- ---- ---- ---- 339.40 +28.10 311.30 1525 ---- ---- ---- ---- 335.60 +28.00 307.60 1530 ---- ---- ---- ---- 331.80 +27.90 303.90 1540 ---- ---- ---- ---- 324.20 +27.50 296.70 1545 ---- ---- ---- ---- 320.50 +27.40 293.10 1550 ---- ---- ---- ---- 316.80 +27.20 289.60 1555 ---- ---- ---- ---- 313.10 +27.10 286.00 1560 ---- ---- ---- ---- 309.40 +26.90 282.50 1565 ---- ---- ---- ---- 305.80 +26.70 279.10 1570 ---- ---- ---- ---- 302.20 +26.60 275.60 1575 ---- ---- ---- ---- 298.60 +26.40 272.20 1580 ---- ---- ---- ---- 295.00 +26.20 268.80 1585 ---- ---- ---- ---- 291.50 +26.10 265.40 1590 ---- ---- ---- ---- 288.00 +25.90 262.10 1595 ---- ---- ---- ---- 284.50 +25.80 258.70 1600 ---- ---- ---- ---- 281.00 +25.60 255.40 1605 ---- ---- ---- ---- 277.60 +25.40 252.20 1610 ---- ---- ---- ---- 274.10 +25.20 248.90 1615 ---- ---- ---- ---- 270.70 +25.00 245.70 1620 ---- ---- ---- ---- 267.40 +24.90 242.50 1625 ---- ---- ---- ---- 264.00 +24.70 239.30 1630 ---- ---- ---- ---- 260.70 +24.50 236.20 1635 ---- ---- ---- ---- 257.40 +24.40 233.00 1640 ---- ---- ---- ---- 254.10 +24.20 229.90 1645 ---- ---- ---- ---- 250.90 +24.00 226.90 1650 ---- ---- ---- ---- 247.70 +23.90 223.80 1655 ---- ---- ---- ---- 244.50 +23.70 220.80 1660 ---- ---- ---- ---- 241.30 +23.50 217.80 1665 ---- ---- ---- ---- 238.10 +23.30 214.80 1670 ---- ---- ---- ---- 235.00 +23.20 211.80 1675 ---- ---- ---- ---- 231.90 +23.00 208.90 1680 ---- ---- ---- ---- 228.80 +22.80 206.00 1685 ---- ---- ---- ---- 225.80 +22.70 203.10 1690 ---- ---- ---- ---- 222.80 +22.50 200.30 1695 ---- ---- ---- ---- 219.80 +22.30 197.50 1700 ---- ---- ---- ---- 216.80 +22.10 194.70 1705 ---- ---- ---- ---- 213.90 +21.90 192.00 1710 ---- ---- ---- ---- 211.00 +21.70 189.30 1715 ---- ---- ---- ---- 208.20 +21.60 186.60 1720 ---- ---- ---- ---- 205.40 +21.50 183.90 1725 ---- ---- ---- ---- 202.60 +21.30 181.30 1730 ---- ---- ---- ---- 199.80 +21.10 178.70 1735 ---- ---- ---- ---- 197.10 +20.90 176.20 1740 ---- ---- ---- ---- 194.40 +20.70 173.70 1745 ---- ---- ---- ---- 191.80 +20.60 171.20 1750 ---- ---- ---- ---- 189.10 +20.30 168.80 1755 ---- ---- ---- ---- 186.60 +20.20 166.40 1760 ---- ---- ---- ---- 184.00 +19.90 164.10 1765 ---- ---- ---- ---- 181.60 +19.90 161.70 1770 ---- ---- ---- ---- 179.10 +19.60 159.50 1775 ---- ---- ---- ---- 176.70 +19.50 157.20 1780 ---- ---- ---- ---- 174.30 +19.30 155.00 1785 ---- ---- ---- ---- 172.00 +19.10 152.90 1790 ---- ---- ---- ---- 169.70 +19.00 150.70 1795 ---- ---- ---- ---- 167.40 +18.80 148.60 1800 ---- ---- ---- ---- 165.20 +18.60 146.60 1805 ---- ---- ---- ---- 163.00 +18.40 144.60 1810 ---- ---- ---- ---- 160.80 +18.20 142.60 1815 ---- ---- ---- ---- 158.70 +18.00 140.70 1820 ---- ---- ---- ---- 156.60 +17.90 138.70 1825 ---- ---- ---- ---- 154.60 +17.70 136.90 1830 ---- ---- ---- ---- 152.60 +17.60 135.00 1835 ---- ---- ---- ---- 150.60 +17.40 133.20 1840 ---- ---- ---- ---- 148.70 +17.30 131.40 1845 ---- ---- ---- ---- 146.70 +17.00 129.70 1850 ---- ---- ---- ---- 144.90 +16.90 128.00 1855 ---- ---- ---- ---- 143.00 +16.70 126.30 1860 ---- ---- ---- ---- 141.20 +16.60 124.60 1865 ---- ---- ---- ---- 139.40 +16.40 123.00 1870 ---- ---- ---- ---- 137.70 +16.30 121.40 1875 ---- ---- ---- ---- 135.90 +16.10 119.80 1880 ---- ---- ---- ---- 134.20 +15.90 118.30 1885 ---- ---- ---- ---- 132.60 +15.80 116.80 1890 ---- ---- ---- ---- 130.90 +15.60 115.30 1895 ---- ---- ---- ---- 129.30 +15.40 113.90 1900 ---- ---- ---- ---- 127.70 +15.30 112.40 1905 ---- ---- ---- ---- 126.20 +15.20 111.00 1910 ---- ---- ---- ---- 124.60 +15.00 109.60 1915 ---- ---- ---- ---- 123.10 +14.80 108.30 1920 ---- ---- ---- ---- 121.70 +14.80 106.90 1925 ---- ---- ---- ---- 120.20 +14.60 105.60 1930 ---- ---- ---- ---- 118.80 +14.50 104.30 1935 ---- ---- ---- ---- 117.40 +14.30 103.10 1940 ---- ---- ---- ---- 116.00 +14.20 101.80 1945 ---- ---- ---- ---- 114.60 +14.00 100.60 1950 ---- ---- ---- ---- 113.30 +13.90 99.40 1955 ---- ---- ---- ---- 112.00 +13.80 98.20 1960 ---- ---- ---- ---- 110.70 +13.60 97.10 1965 ---- ---- ---- ---- 109.40 +13.50 95.90 1970 ---- ---- ---- ---- 108.10 +13.30 94.80 1975 ---- ---- ---- ---- 106.90 +13.20 93.70 1980 ---- ---- ---- ---- 105.70 +13.10 92.60 1985 ---- ---- ---- ---- 104.50 +13.00 91.50 1990 ---- ---- ---- ---- 103.30 +12.80 90.50 1995 ---- ---- ---- ---- 102.10 +12.70 89.40 2000 ---- ---- ---- ---- 101.00 +12.60 88.40 2005 ---- ---- ---- ---- 99.90 +12.50 87.40 2010 ---- ---- ---- ---- 98.70 +12.30 86.40 2015 ---- ---- ---- ---- 97.60 +12.20 85.40 2020 ---- ---- ---- ---- 96.60 +12.10 84.50 2025 ---- ---- ---- ---- 95.50 +12.00 83.50 2030 ---- ---- ---- ---- 94.40 +11.80 82.60 2035 ---- ---- ---- ---- 93.40 +11.80 81.60 2040 ---- ---- ---- ---- 92.40 +11.70 80.70 2045 ---- ---- ---- ---- 91.40 +11.60 79.80 2050 ---- ---- ---- ---- 90.30 +11.40 78.90 2055 ---- ---- ---- ---- 89.40 +11.30 78.10 2060 ---- ---- ---- ---- 88.40 +11.20 77.20 2065 ---- ---- ---- ---- 87.40 +11.10 76.30 2070 ---- ---- ---- ---- 86.50 +11.00 75.50 2075 ---- ---- ---- ---- 85.50 +10.90 74.60 2080 ---- ---- ---- ---- 84.60 +10.80 73.80 2085 ---- ---- ---- ---- 83.70 +10.70 73.00 2090 ---- ---- ---- ---- 82.80 +10.60 72.20 2095 ---- ---- ---- ---- 81.90 +10.50 71.40 2100 ---- ---- ---- ---- 81.00 +10.40 70.60 2105 ---- ---- ---- ---- 80.10 +10.30 69.80 2110 ---- ---- ---- ---- 79.20 +10.10 69.10 2115 ---- ---- ---- ---- 78.40 +10.10 68.30 2120 ---- ---- ---- ---- 77.50 +9.90 67.60 2125 ---- ---- ---- ---- 76.70 +9.90 66.80 2130 ---- ---- ---- ---- 75.90 +9.80 66.10 2140 ---- ---- ---- ---- 74.30 +9.60 64.70 2150 ---- ---- ---- ---- 72.70 +9.40 63.30 2160 ---- ---- ---- ---- 71.20 +9.30 61.90 2170 ---- ---- ---- ---- 69.70 +9.10 60.60 2175 ---- ---- ---- ---- 68.90 +8.90 60.00 2180 ---- ---- ---- ---- 68.20 +8.90 59.30 2190 ---- ---- ---- ---- 66.80 +8.70 58.10 2200 ---- ---- ---- ---- 65.40 +8.60 56.80 2210 ---- ---- ---- ---- 64.10 +8.40 55.70 2220 ---- ---- ---- ---- 62.70 +8.20 54.50 2225 ---- ---- ---- ---- 62.10 +8.20 53.90 2230 ---- ---- ---- ---- 61.50 +8.10 53.40 2250 ---- ---- ---- ---- 59.00 +7.80 51.20 2275 ---- ---- ---- ---- 56.10 +7.40 48.70 2300 ---- ---- ---- ---- 53.50 +7.20 46.30 2325 ---- ---- ---- ---- 50.90 +6.80 44.10 2350 ---- ---- ---- ---- 48.60 +6.50 42.10 2375 ---- ---- ---- ---- 46.40 +6.20 40.20 2400 ---- ---- ---- ---- 44.30 +5.90 38.40 2425 ---- ---- ---- ---- 42.40 +5.70 36.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 582.90 +35.00 547.90 1275 ---- ---- ---- ---- 557.90 +34.80 523.10 1300 ---- ---- ---- ---- 533.00 +34.10 498.90 1325 ---- ---- ---- ---- 508.80 +33.40 475.40 1350 ---- ---- ---- ---- 485.30 +32.80 452.50 1375 ---- ---- ---- ---- 462.30 +32.10 430.20 1400 ---- ---- ---- ---- 440.00 +31.40 408.60 1425 ---- ---- ---- ---- 418.30 +30.70 387.60 1440 ---- ---- ---- ---- 405.60 +30.20 375.40 1450 ---- ---- ---- ---- 397.30 +30.00 367.30 1460 ---- ---- ---- ---- 389.00 +29.70 359.30 1470 ---- ---- ---- ---- 380.90 +29.40 351.50 1475 ---- ---- ---- ---- 376.90 +29.30 347.60 1480 ---- ---- ---- ---- 372.80 +29.10 343.70 1490 ---- ---- ---- ---- 364.90 +28.80 336.10 1500 ---- ---- ---- ---- 357.00 +28.50 328.50 1510 ---- ---- ---- ---- 349.30 +28.20 321.10 1520 ---- ---- ---- ---- 341.70 +27.90 313.80 1525 ---- ---- ---- ---- 337.90 +27.80 310.10 1530 ---- ---- ---- ---- 334.10 +27.60 306.50 1540 ---- ---- ---- ---- 326.60 +27.20 299.40 1545 ---- ---- ---- ---- 323.00 +27.20 295.80 1550 ---- ---- ---- ---- 319.30 +27.00 292.30 1555 ---- ---- ---- ---- 315.70 +26.80 288.90 1560 ---- ---- ---- ---- 312.00 +26.60 285.40 1565 ---- ---- ---- ---- 308.40 +26.40 282.00 1570 ---- ---- ---- ---- 304.90 +26.40 278.50 1575 ---- ---- ---- ---- 301.30 +26.10 275.20 1580 ---- ---- ---- ---- 297.80 +26.00 271.80 1585 ---- ---- ---- ---- 294.30 +25.80 268.50 1590 ---- ---- ---- ---- 290.80 +25.70 265.10 1595 ---- ---- ---- ---- 287.40 +25.60 261.80 1600 ---- ---- ---- ---- 283.90 +25.30 258.60 1605 ---- ---- ---- ---- 280.50 +25.20 255.30 1610 ---- ---- ---- ---- 277.10 +25.00 252.10 1615 ---- ---- ---- ---- 273.80 +24.90 248.90 1620 ---- ---- ---- ---- 270.40 +24.70 245.70 1625 ---- ---- ---- ---- 267.10 +24.50 242.60 1630 ---- ---- ---- ---- 263.80 +24.40 239.40 1635 ---- ---- ---- ---- 260.50 +24.20 236.30 1640 ---- ---- ---- ---- 257.30 +24.10 233.20 1645 ---- ---- ---- ---- 254.10 +23.90 230.20 1650 ---- ---- ---- ---- 250.80 +23.70 227.10 1655 ---- ---- ---- ---- 247.70 +23.60 224.10 1660 ---- ---- ---- ---- 244.50 +23.40 221.10 1665 ---- ---- ---- ---- 241.40 +23.20 218.20 1670 ---- ---- ---- ---- 238.30 +23.10 215.20 1675 ---- ---- ---- ---- 235.20 +22.90 212.30 1680 ---- ---- ---- ---- 232.20 +22.80 209.40 1685 ---- ---- ---- ---- 229.10 +22.50 206.60 1690 ---- ---- ---- ---- 226.10 +22.30 203.80 1695 ---- ---- ---- ---- 223.20 +22.20 201.00 1700 ---- ---- ---- ---- 220.20 +22.00 198.20 1705 ---- ---- ---- ---- 217.30 +21.80 195.50 1710 ---- ---- ---- ---- 214.50 +21.70 192.80 1715 ---- ---- ---- ---- 211.60 +21.50 190.10 1720 ---- ---- ---- ---- 208.80 +21.30 187.50 1725 ---- ---- ---- ---- 206.00 +21.10 184.90 1730 ---- ---- ---- ---- 203.30 +21.00 182.30 1735 ---- ---- ---- ---- 200.60 +20.80 179.80 1740 ---- ---- ---- ---- 197.90 +20.60 177.30 1745 ---- ---- ---- ---- 195.30 +20.50 174.80 1750 ---- ---- ---- ---- 192.70 +20.30 172.40 1755 ---- ---- ---- ---- 190.10 +20.10 170.00 1760 ---- ---- ---- ---- 187.60 +19.90 167.70 1765 ---- ---- ---- ---- 185.10 +19.70 165.40 1770 ---- ---- ---- ---- 182.70 +19.60 163.10 1775 ---- ---- ---- ---- 180.30 +19.40 160.90 1780 ---- ---- ---- ---- 177.90 +19.20 158.70 1785 ---- ---- ---- ---- 175.60 +19.10 156.50 1790 ---- ---- ---- ---- 173.30 +18.90 154.40 1795 ---- ---- ---- ---- 171.10 +18.80 152.30 1800 ---- ---- ---- ---- 168.90 +18.60 150.30 1805 ---- ---- ---- ---- 166.70 +18.40 148.30 1810 ---- ---- ---- ---- 164.60 +18.30 146.30 1815 ---- ---- ---- ---- 162.50 +18.10 144.40 1820 ---- ---- ---- ---- 160.40 +17.90 142.50 1825 ---- ---- ---- ---- 158.40 +17.70 140.70 1830 ---- ---- ---- ---- 156.40 +17.50 138.90 1835 ---- ---- ---- ---- 154.50 +17.40 137.10 1840 ---- ---- ---- ---- 152.60 +17.30 135.30 1845 ---- ---- ---- ---- 150.70 +17.10 133.60 1850 ---- ---- ---- ---- 148.80 +16.90 131.90 1855 ---- ---- ---- ---- 147.00 +16.70 130.30 1860 ---- ---- ---- ---- 145.20 +16.60 128.60 1865 ---- ---- ---- ---- 143.50 +16.50 127.00 1870 ---- ---- ---- ---- 141.80 +16.30 125.50 1875 ---- ---- ---- ---- 140.10 +16.20 123.90 1880 ---- ---- ---- ---- 138.40 +16.00 122.40 1885 ---- ---- ---- ---- 136.80 +15.90 120.90 1890 ---- ---- ---- ---- 135.10 +15.70 119.40 1895 ---- ---- ---- ---- 133.50 +15.50 118.00 1900 ---- ---- ---- ---- 132.00 +15.40 116.60 1905 ---- ---- ---- ---- 130.40 +15.20 115.20 1910 ---- ---- ---- ---- 128.90 +15.10 113.80 1915 ---- ---- ---- ---- 127.40 +15.00 112.40 1920 ---- ---- ---- ---- 125.90 +14.80 111.10 1925 ---- ---- ---- ---- 124.50 +14.70 109.80 1930 ---- ---- ---- ---- 123.00 +14.50 108.50 1935 ---- ---- ---- ---- 121.60 +14.40 107.20 1940 ---- ---- ---- ---- 120.20 +14.20 106.00 1945 ---- ---- ---- ---- 118.90 +14.20 104.70 1950 ---- ---- ---- ---- 117.50 +14.00 103.50 1955 ---- ---- ---- ---- 116.20 +13.90 102.30 1960 ---- ---- ---- ---- 114.90 +13.80 101.10 1965 ---- ---- ---- ---- 113.60 +13.60 100.00 1970 ---- ---- ---- ---- 112.30 +13.50 98.80 1975 ---- ---- ---- ---- 111.00 +13.30 97.70 1980 ---- ---- ---- ---- 109.80 +13.20 96.60 1985 ---- ---- ---- ---- 108.60 +13.10 95.50 1990 ---- ---- ---- ---- 107.40 +13.00 94.40 1995 ---- ---- ---- ---- 106.20 +12.90 93.30 2000 ---- ---- ---- ---- 105.00 +12.70 92.30 2005 ---- ---- ---- ---- 103.80 +12.60 91.20 2010 ---- ---- ---- ---- 102.70 +12.50 90.20 2015 ---- ---- ---- ---- 101.60 +12.40 89.20 2020 ---- ---- ---- ---- 100.50 +12.30 88.20 2025 ---- ---- ---- ---- 99.40 +12.20 87.20 2030 ---- ---- ---- ---- 98.30 +12.00 86.30 2035 ---- ---- ---- ---- 97.20 +11.90 85.30 2040 ---- ---- ---- ---- 96.20 +11.80 84.40 2045 ---- ---- ---- ---- 95.20 +11.70 83.50 2050 ---- ---- ---- ---- 94.10 +11.60 82.50 2055 ---- ---- ---- ---- 93.10 +11.50 81.60 2060 ---- ---- ---- ---- 92.10 +11.30 80.80 2065 ---- ---- ---- ---- 91.20 +11.30 79.90 2070 ---- ---- ---- ---- 90.20 +11.20 79.00 2075 ---- ---- ---- ---- 89.20 +11.00 78.20 2080 ---- ---- ---- ---- 88.30 +10.90 77.40 2085 ---- ---- ---- ---- 87.40 +10.90 76.50 2090 ---- ---- ---- ---- 86.50 +10.80 75.70 2095 ---- ---- ---- ---- 85.60 +10.70 74.90 2100 ---- ---- ---- ---- 84.70 +10.60 74.10 2105 ---- ---- ---- ---- 83.80 +10.40 73.40 2110 ---- ---- ---- ---- 83.00 +10.40 72.60 2120 ---- ---- ---- ---- 81.30 +10.20 71.10 2125 ---- ---- ---- ---- 80.40 +10.00 70.40 2130 ---- ---- ---- ---- 79.60 +10.00 69.60 2140 ---- ---- ---- ---- 78.00 +9.80 68.20 2150 ---- ---- ---- ---- 76.50 +9.70 66.80 2160 ---- ---- ---- ---- 75.00 +9.50 65.50 2170 ---- ---- ---- ---- 73.50 +9.30 64.20 2175 ---- ---- ---- ---- 72.80 +9.20 63.60 2180 ---- ---- ---- ---- 72.10 +9.20 62.90 2190 ---- ---- ---- ---- 70.70 +9.00 61.70 2200 ---- ---- ---- ---- 69.30 +8.80 60.50 2225 ---- ---- ---- ---- 66.10 +8.40 57.70 2250 ---- ---- ---- ---- 63.10 +8.10 55.00 2275 ---- ---- ---- ---- 60.20 +7.70 52.50 2300 ---- ---- ---- ---- 57.60 +7.40 50.20 2325 ---- ---- ---- ---- 55.10 +7.10 48.00 2350 ---- ---- ---- ---- 52.80 +6.80 46.00 2375 ---- ---- ---- ---- 50.70 +6.60 44.10 2400 ---- ---- ---- ---- 48.70 +6.30 42.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 593.60 +35.00 558.60 1275 ---- ---- ---- ---- 568.60 +34.90 533.70 1300 ---- ---- ---- ---- 543.70 +34.20 509.50 1325 ---- ---- ---- ---- 519.40 +33.50 485.90 1350 ---- ---- ---- ---- 495.80 +32.80 463.00 1375 ---- ---- ---- ---- 472.80 +32.10 440.70 1400 ---- ---- ---- ---- 450.50 +31.40 419.10 1425 ---- ---- ---- ---- 428.80 +30.70 398.10 1450 ---- ---- ---- ---- 407.70 +30.00 377.70 1460 ---- ---- ---- ---- 399.50 +29.80 369.70 1470 ---- ---- ---- ---- 391.30 +29.50 361.80 1475 ---- ---- ---- ---- 387.20 +29.30 357.90 1480 ---- ---- ---- ---- 383.20 +29.10 354.10 1490 ---- ---- ---- ---- 375.30 +28.90 346.40 1500 ---- ---- ---- ---- 367.40 +28.60 338.80 1510 ---- ---- ---- ---- 359.70 +28.30 331.40 1520 ---- ---- ---- ---- 352.00 +28.00 324.00 1525 ---- ---- ---- ---- 348.20 +27.80 320.40 1530 ---- ---- ---- ---- 344.40 +27.60 316.80 1540 ---- ---- ---- ---- 337.00 +27.40 309.60 1545 ---- ---- ---- ---- 333.30 +27.20 306.10 1550 ---- ---- ---- ---- 329.60 +27.00 302.60 1555 ---- ---- ---- ---- 326.00 +26.90 299.10 1560 ---- ---- ---- ---- 322.40 +26.80 295.60 1565 ---- ---- ---- ---- 318.80 +26.60 292.20 1570 ---- ---- ---- ---- 315.20 +26.40 288.80 1575 ---- ---- ---- ---- 311.70 +26.30 285.40 1580 ---- ---- ---- ---- 308.20 +26.20 282.00 1585 ---- ---- ---- ---- 304.70 +26.00 278.70 1590 ---- ---- ---- ---- 301.20 +25.80 275.40 1595 ---- ---- ---- ---- 297.80 +25.70 272.10 1600 ---- ---- ---- ---- 294.40 +25.50 268.90 1605 ---- ---- ---- ---- 291.00 +25.30 265.70 1610 ---- ---- ---- ---- 287.60 +25.10 262.50 1615 ---- ---- ---- ---- 284.30 +25.00 259.30 1620 ---- ---- ---- ---- 281.00 +24.90 256.10 1625 ---- ---- ---- ---- 277.70 +24.70 253.00 1630 ---- ---- ---- ---- 274.50 +24.60 249.90 1635 ---- ---- ---- ---- 271.20 +24.30 246.90 1640 ---- ---- ---- ---- 268.00 +24.20 243.80 1645 ---- ---- ---- ---- 264.80 +24.00 240.80 1650 ---- ---- ---- ---- 261.70 +23.90 237.80 1655 ---- ---- ---- ---- 258.60 +23.80 234.80 1660 ---- ---- ---- ---- 255.40 +23.50 231.90 1665 ---- ---- ---- ---- 252.40 +23.40 229.00 1670 ---- ---- ---- ---- 249.30 +23.20 226.10 1675 ---- ---- ---- ---- 246.30 +23.10 223.20 1680 ---- ---- ---- ---- 243.30 +22.90 220.40 1685 ---- ---- ---- ---- 240.30 +22.80 217.50 1690 ---- ---- ---- ---- 237.30 +22.60 214.70 1695 ---- ---- ---- ---- 234.30 +22.30 212.00 1700 ---- ---- ---- ---- 231.40 +22.20 209.20 1705 ---- ---- ---- ---- 228.50 +22.00 206.50 1710 ---- ---- ---- ---- 225.60 +21.90 203.70 1715 ---- ---- ---- ---- 222.80 +21.80 201.00 1720 ---- ---- ---- ---- 219.90 +21.50 198.40 1725 ---- ---- ---- ---- 217.10 +21.40 195.70 1730 ---- ---- ---- ---- 214.40 +21.30 193.10 1735 ---- ---- ---- ---- 211.60 +21.10 190.50 1740 ---- ---- ---- ---- 208.90 +20.90 188.00 1745 ---- ---- ---- ---- 206.20 +20.70 185.50 1750 ---- ---- ---- ---- 203.50 +20.50 183.00 1755 ---- ---- ---- ---- 200.90 +20.40 180.50 1760 ---- ---- ---- ---- 198.30 +20.20 178.10 1765 ---- ---- ---- ---- 195.80 +20.10 175.70 1770 ---- ---- ---- ---- 193.20 +19.90 173.30 1775 ---- ---- ---- ---- 190.70 +19.70 171.00 1780 ---- ---- ---- ---- 188.30 +19.60 168.70 1785 ---- ---- ---- ---- 185.90 +19.40 166.50 1790 ---- ---- ---- ---- 183.50 +19.20 164.30 1795 ---- ---- ---- ---- 181.20 +19.10 162.10 1800 ---- ---- ---- ---- 178.90 +18.90 160.00 1805 ---- ---- ---- ---- 176.70 +18.70 158.00 1810 ---- ---- ---- ---- 174.50 +18.60 155.90 1815 ---- ---- ---- ---- 172.40 +18.50 153.90 1820 ---- ---- ---- ---- 170.30 +18.30 152.00 1825 ---- ---- ---- ---- 168.20 +18.10 150.10 1830 ---- ---- ---- ---- 166.10 +17.90 148.20 1835 ---- ---- ---- ---- 164.10 +17.70 146.40 1840 ---- ---- ---- ---- 162.20 +17.60 144.60 1845 ---- ---- ---- ---- 160.30 +17.50 142.80 1850 ---- ---- ---- ---- 158.40 +17.30 141.10 1855 ---- ---- ---- ---- 156.50 +17.10 139.40 1860 ---- ---- ---- ---- 154.70 +17.00 137.70 1865 ---- ---- ---- ---- 152.90 +16.80 136.10 1870 ---- ---- ---- ---- 151.10 +16.70 134.40 1875 ---- ---- ---- ---- 149.40 +16.50 132.90 1880 ---- ---- ---- ---- 147.70 +16.40 131.30 1885 ---- ---- ---- ---- 146.00 +16.20 129.80 1890 ---- ---- ---- ---- 144.40 +16.10 128.30 1895 ---- ---- ---- ---- 142.80 +16.00 126.80 1900 ---- ---- ---- ---- 141.20 +15.80 125.40 1905 ---- ---- ---- ---- 139.60 +15.70 123.90 1910 ---- ---- ---- ---- 138.10 +15.60 122.50 1915 ---- ---- ---- ---- 136.60 +15.40 121.20 1920 ---- ---- ---- ---- 135.10 +15.30 119.80 1925 ---- ---- ---- ---- 133.60 +15.10 118.50 1930 ---- ---- ---- ---- 132.10 +15.00 117.10 1935 ---- ---- ---- ---- 130.70 +14.90 115.80 1940 ---- ---- ---- ---- 129.30 +14.80 114.50 1945 ---- ---- ---- ---- 127.90 +14.60 113.30 1950 ---- ---- ---- ---- 126.50 +14.50 112.00 1955 ---- ---- ---- ---- 125.10 +14.30 110.80 1960 ---- ---- ---- ---- 123.80 +14.20 109.60 1965 ---- ---- ---- ---- 122.50 +14.10 108.40 1970 ---- ---- ---- ---- 121.20 +14.00 107.20 1975 ---- ---- ---- ---- 119.90 +13.80 106.10 1980 ---- ---- ---- ---- 118.60 +13.70 104.90 1985 ---- ---- ---- ---- 117.40 +13.60 103.80 1990 ---- ---- ---- ---- 116.10 +13.40 102.70 1995 ---- ---- ---- ---- 114.90 +13.30 101.60 2000 ---- ---- ---- ---- 113.70 +13.20 100.50 2005 ---- ---- ---- ---- 112.50 +13.00 99.50 2010 ---- ---- ---- ---- 111.40 +13.00 98.40 2015 ---- ---- ---- ---- 110.20 +12.80 97.40 2020 ---- ---- ---- ---- 109.10 +12.70 96.40 2025 ---- ---- ---- ---- 108.00 +12.70 95.30 2030 ---- ---- ---- ---- 106.90 +12.50 94.40 2035 ---- ---- ---- ---- 105.80 +12.40 93.40 2040 ---- ---- ---- ---- 104.70 +12.30 92.40 2045 ---- ---- ---- ---- 103.70 +12.20 91.50 2050 ---- ---- ---- ---- 102.60 +12.10 90.50 2055 ---- ---- ---- ---- 101.60 +12.00 89.60 2060 ---- ---- ---- ---- 100.60 +11.90 88.70 2065 ---- ---- ---- ---- 99.60 +11.80 87.80 2070 ---- ---- ---- ---- 98.60 +11.70 86.90 2075 ---- ---- ---- ---- 97.60 +11.60 86.00 2080 ---- ---- ---- ---- 96.60 +11.40 85.20 2090 ---- ---- ---- ---- 94.70 +11.20 83.50 2100 ---- ---- ---- ---- 92.90 +11.10 81.80 2110 ---- ---- ---- ---- 91.10 +10.90 80.20 2120 ---- ---- ---- ---- 89.40 +10.70 78.70 2125 ---- ---- ---- ---- 88.50 +10.60 77.90 2130 ---- ---- ---- ---- 87.70 +10.50 77.20 2140 ---- ---- ---- ---- 86.00 +10.30 75.70 2150 ---- ---- ---- ---- 84.40 +10.10 74.30 2160 ---- ---- ---- ---- 82.90 +10.00 72.90 2170 ---- ---- ---- ---- 81.30 +9.80 71.50 2175 ---- ---- ---- ---- 80.60 +9.70 70.90 2200 ---- ---- ---- ---- 77.00 +9.30 67.70 2225 ---- ---- ---- ---- 73.70 +9.00 64.70 2250 ---- ---- ---- ---- 70.50 +8.60 61.90 2275 ---- ---- ---- ---- 67.60 +8.30 59.30 2300 ---- ---- ---- ---- 64.80 +7.90 56.90 2325 ---- ---- ---- ---- 62.30 +7.70 54.60 2350 ---- ---- ---- ---- 59.80 +7.30 52.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 843.60 +35.00 808.60 1025 ---- ---- ---- ---- 818.60 +35.00 783.60 1050 ---- ---- ---- ---- 793.60 +35.00 758.60 1075 ---- ---- ---- ---- 768.60 +35.00 733.60 1090 ---- ---- ---- ---- 753.60 +35.00 718.60 1100 ---- ---- ---- ---- 743.60 +35.00 708.60 1110 ---- ---- ---- ---- 733.60 +35.00 698.60 1120 ---- ---- ---- ---- 723.60 +35.00 688.60 1125 ---- ---- ---- ---- 718.60 +35.00 683.60 1130 ---- ---- ---- ---- 713.60 +35.00 678.60 1140 ---- ---- ---- ---- 703.60 +35.00 668.60 1150 ---- ---- ---- ---- 693.60 +34.90 658.70 1160 ---- ---- ---- ---- 683.60 +34.80 648.80 1170 ---- ---- ---- ---- 673.60 +34.60 639.00 1175 ---- ---- ---- ---- 668.60 +34.50 634.10 1180 ---- ---- ---- ---- 663.60 +34.40 629.20 1190 ---- ---- ---- ---- 653.70 +34.20 619.50 1195 ---- ---- ---- ---- 648.80 +34.20 614.60 1200 ---- ---- ---- ---- 643.90 +34.10 609.80 1205 ---- ---- ---- ---- 639.00 +34.00 605.00 1210 ---- ---- ---- ---- 634.10 +34.00 600.10 1215 ---- ---- ---- ---- 629.20 +33.90 595.30 1220 ---- ---- ---- ---- 624.30 +33.70 590.60 1225 ---- ---- ---- ---- 619.50 +33.70 585.80 1230 ---- ---- ---- ---- 614.60 +33.60 581.00 1235 ---- ---- ---- ---- 609.80 +33.50 576.30 1240 ---- ---- ---- ---- 604.90 +33.40 571.50 1245 ---- ---- ---- ---- 600.10 +33.30 566.80 1250 ---- ---- ---- ---- 595.30 +33.20 562.10 1255 ---- ---- ---- ---- 590.50 +33.10 557.40 1260 ---- ---- ---- ---- 585.70 +33.00 552.70 1265 ---- ---- ---- ---- 581.00 +33.00 548.00 1270 ---- ---- ---- ---- 576.20 +32.90 543.30 1275 ---- ---- ---- ---- 571.50 +32.80 538.70 1280 ---- ---- ---- ---- 566.70 +32.70 534.00 1285 ---- ---- ---- ---- 562.00 +32.60 529.40 1290 ---- ---- ---- ---- 557.30 +32.50 524.80 1295 ---- ---- ---- ---- 552.60 +32.40 520.20 1300 ---- ---- ---- ---- 547.90 +32.30 515.60 1305 ---- ---- ---- ---- 543.20 +32.20 511.00 1310 ---- ---- ---- ---- 538.60 +32.20 506.40 1315 ---- ---- ---- ---- 533.90 +32.10 501.80 1320 ---- ---- ---- ---- 529.30 +32.00 497.30 1325 ---- ---- ---- ---- 524.60 +31.90 492.70 1330 ---- ---- ---- ---- 520.00 +31.80 488.20 1335 ---- ---- ---- ---- 515.40 +31.70 483.70 1340 ---- ---- ---- ---- 510.80 +31.60 479.20 1345 ---- ---- ---- ---- 506.20 +31.50 474.70 1350 ---- ---- ---- ---- 501.70 +31.50 470.20 1355 ---- ---- ---- ---- 497.10 +31.30 465.80 1360 ---- ---- ---- ---- 492.50 +31.20 461.30 1365 ---- ---- ---- ---- 488.00 +31.10 456.90 1370 ---- ---- ---- ---- 483.50 +31.10 452.40 1375 ---- ---- ---- ---- 479.00 +31.00 448.00 1380 ---- ---- ---- ---- 474.50 +30.90 443.60 1385 ---- ---- ---- ---- 470.00 +30.70 439.30 1390 ---- ---- ---- ---- 465.60 +30.70 434.90 1395 ---- ---- ---- ---- 461.10 +30.50 430.60 1400 ---- ---- ---- ---- 456.70 +30.50 426.20 1405 ---- ---- ---- ---- 452.30 +30.40 421.90 1410 ---- ---- ---- ---- 447.90 +30.30 417.60 1415 ---- ---- ---- ---- 443.50 +30.10 413.40 1420 ---- ---- ---- ---- 439.10 +30.00 409.10 1425 ---- ---- ---- ---- 434.80 +29.90 404.90 1430 ---- ---- ---- ---- 430.50 +29.80 400.70 1435 ---- ---- ---- ---- 426.20 +29.70 396.50 1440 ---- ---- ---- ---- 421.90 +29.60 392.30 1445 ---- ---- ---- ---- 417.60 +29.40 388.20 1450 ---- ---- ---- ---- 413.40 +29.40 384.00 1455 ---- ---- ---- ---- 409.20 +29.30 379.90 1460 ---- ---- ---- ---- 405.00 +29.10 375.90 1465 ---- ---- ---- ---- 400.80 +29.00 371.80 1470 ---- ---- ---- ---- 396.60 +28.80 367.80 1475 ---- ---- ---- ---- 392.50 +28.70 363.80 1480 ---- ---- ---- ---- 388.40 +28.60 359.80 1485 ---- ---- ---- ---- 384.30 +28.50 355.80 1490 ---- ---- ---- ---- 380.30 +28.40 351.90 1495 ---- ---- ---- ---- 376.20 +28.20 348.00 1500 ---- ---- ---- ---- 372.20 +28.10 344.10 1505 ---- ---- ---- ---- 368.20 +28.00 340.20 1510 ---- ---- ---- ---- 364.30 +27.90 336.40 1515 ---- ---- ---- ---- 360.30 +27.70 332.60 1520 ---- ---- ---- ---- 356.40 +27.60 328.80 1525 ---- ---- ---- ---- 352.50 +27.40 325.10 1530 ---- ---- ---- ---- 348.60 +27.30 321.30 1535 ---- ---- ---- ---- 344.80 +27.20 317.60 1540 ---- ---- ---- ---- 341.00 +27.10 313.90 1545 ---- ---- ---- ---- 337.20 +26.90 310.30 1550 ---- ---- ---- ---- 333.40 +26.70 306.70 1555 ---- ---- ---- ---- 329.70 +26.60 303.10 1560 ---- ---- ---- ---- 326.00 +26.50 299.50 1565 ---- ---- ---- ---- 322.30 +26.40 295.90 1570 ---- ---- ---- ---- 318.60 +26.20 292.40 1575 ---- ---- ---- ---- 315.00 +26.10 288.90 1580 ---- ---- ---- ---- 311.40 +25.90 285.50 1585 ---- ---- ---- ---- 307.80 +25.80 282.00 1590 ---- ---- ---- ---- 304.20 +25.60 278.60 1595 ---- ---- ---- ---- 300.70 +25.50 275.20 1600 ---- ---- ---- ---- 297.20 +25.30 271.90 1605 ---- ---- ---- ---- 293.70 +25.20 268.50 1610 ---- ---- ---- ---- 290.20 +25.00 265.20 1615 ---- ---- ---- ---- 286.80 +24.90 261.90 1620 ---- ---- ---- ---- 283.40 +24.70 258.70 1625 ---- ---- ---- ---- 280.00 +24.50 255.50 1630 ---- ---- ---- ---- 276.70 +24.40 252.30 1635 ---- ---- ---- ---- 273.30 +24.20 249.10 1640 ---- ---- ---- ---- 270.00 +24.10 245.90 1645 ---- ---- ---- ---- 266.70 +23.90 242.80 1650 ---- ---- ---- ---- 263.50 +23.80 239.70 1655 ---- ---- ---- ---- 260.30 +23.60 236.70 1660 ---- ---- ---- ---- 257.10 +23.50 233.60 1665 ---- ---- ---- ---- 253.90 +23.30 230.60 1670 ---- ---- ---- ---- 250.80 +23.10 227.70 1675 ---- ---- ---- ---- 247.70 +23.00 224.70 1680 ---- ---- ---- ---- 244.60 +22.80 221.80 1685 ---- ---- ---- ---- 241.60 +22.70 218.90 1690 ---- ---- ---- ---- 238.60 +22.50 216.10 1695 ---- ---- ---- ---- 235.60 +22.40 213.20 1700 ---- ---- ---- ---- 232.60 +22.10 210.50 1705 ---- ---- ---- ---- 229.70 +22.00 207.70 1710 ---- ---- ---- ---- 226.80 +21.80 205.00 1715 ---- ---- ---- ---- 224.00 +21.70 202.30 1720 ---- ---- ---- ---- 221.20 +21.50 199.70 1725 ---- ---- ---- ---- 218.40 +21.40 197.00 1730 ---- ---- ---- ---- 215.60 +21.10 194.50 1735 ---- ---- ---- ---- 212.90 +21.00 191.90 1740 ---- ---- ---- ---- 210.30 +20.90 189.40 1745 ---- ---- ---- ---- 207.60 +20.60 187.00 1750 ---- ---- ---- ---- 205.00 +20.50 184.50 1755 ---- ---- ---- ---- 202.50 +20.40 182.10 1760 ---- ---- ---- ---- 200.00 +20.20 179.80 1765 ---- ---- ---- ---- 197.50 +20.00 177.50 1770 ---- ---- ---- ---- 195.00 +19.80 175.20 1775 ---- ---- ---- ---- 192.70 +19.70 173.00 1780 ---- ---- ---- ---- 190.30 +19.50 170.80 1785 ---- ---- ---- ---- 188.00 +19.40 168.60 1790 ---- ---- ---- ---- 185.70 +19.20 166.50 1795 ---- ---- ---- ---- 183.50 +19.10 164.40 1800 ---- ---- ---- ---- 181.30 +18.90 162.40 1805 ---- ---- ---- ---- 179.10 +18.70 160.40 1810 ---- ---- ---- ---- 177.00 +18.60 158.40 1815 ---- ---- ---- ---- 174.90 +18.40 156.50 1820 ---- ---- ---- ---- 172.90 +18.30 154.60 1825 ---- ---- ---- ---- 170.90 +18.10 152.80 1830 ---- ---- ---- ---- 168.90 +17.90 151.00 1835 ---- ---- ---- ---- 167.00 +17.80 149.20 1840 ---- ---- ---- ---- 165.10 +17.60 147.50 1845 ---- ---- ---- ---- 163.20 +17.40 145.80 1850 ---- ---- ---- ---- 161.40 +17.30 144.10 400 1855 ---- ---- ---- ---- 159.60 +17.20 142.40 1860 ---- ---- ---- ---- 157.90 +17.10 140.80 1865 ---- ---- ---- ---- 156.10 +16.90 139.20 1870 ---- ---- ---- ---- 154.40 +16.70 137.70 1875 ---- ---- ---- ---- 152.70 +16.50 136.20 1880 ---- ---- ---- ---- 151.10 +16.50 134.60 1885 ---- ---- ---- ---- 149.50 +16.30 133.20 1890 ---- ---- ---- ---- 147.90 +16.20 131.70 1895 ---- ---- ---- ---- 146.30 +16.00 130.30 1900 ---- ---- ---- ---- 144.70 +15.80 128.90 1905 ---- ---- ---- ---- 143.20 +15.70 127.50 1910 ---- ---- ---- ---- 141.70 +15.60 126.10 1915 ---- ---- ---- ---- 140.20 +15.50 124.70 1920 ---- ---- ---- ---- 138.70 +15.30 123.40 1925 ---- ---- ---- ---- 137.30 +15.20 122.10 1930 ---- ---- ---- ---- 135.90 +15.10 120.80 1935 ---- ---- ---- ---- 134.40 +14.90 119.50 1940 ---- ---- ---- ---- 133.10 +14.80 118.30 1945 ---- ---- ---- ---- 131.70 +14.70 117.00 1950 ---- ---- ---- ---- 130.30 +14.50 115.80 1955 ---- ---- ---- ---- 129.00 +14.40 114.60 1960 ---- ---- ---- ---- 127.60 +14.20 113.40 1965 ---- ---- ---- ---- 126.30 +14.10 112.20 1970 ---- ---- ---- ---- 125.00 +14.00 111.00 1975 ---- ---- ---- ---- 123.80 +13.90 109.90 1980 ---- ---- ---- ---- 122.50 +13.80 108.70 1985 ---- ---- ---- ---- 121.30 +13.70 107.60 1990 ---- ---- ---- ---- 120.00 +13.50 106.50 1995 ---- ---- ---- ---- 118.80 +13.40 105.40 2000 ---- ---- ---- ---- 117.60 +13.30 104.30 2005 ---- ---- ---- ---- 116.50 +13.30 103.20 2010 ---- ---- ---- ---- 115.30 +13.10 102.20 2015 ---- ---- ---- ---- 114.10 +12.90 101.20 2020 ---- ---- ---- ---- 113.00 +12.90 100.10 2025 ---- ---- ---- ---- 111.90 +12.80 99.10 2030 ---- ---- ---- ---- 110.80 +12.70 98.10 2035 ---- ---- ---- ---- 109.70 +12.50 97.20 2040 ---- ---- ---- ---- 108.60 +12.40 96.20 2045 ---- ---- ---- ---- 107.60 +12.40 95.20 2050 ---- ---- ---- ---- 106.50 +12.20 94.30 2055 ---- ---- ---- ---- 105.50 +12.10 93.40 2060 ---- ---- ---- ---- 104.50 +12.00 92.50 2065 ---- ---- ---- ---- 103.50 +11.90 91.60 2070 ---- ---- ---- ---- 102.50 +11.80 90.70 2075 ---- ---- ---- ---- 101.50 +11.70 89.80 2080 ---- ---- ---- ---- 100.50 +11.60 88.90 2085 ---- ---- ---- ---- 99.60 +11.50 88.10 2090 ---- ---- ---- ---- 98.60 +11.40 87.20 2095 ---- ---- ---- ---- 97.70 +11.30 86.40 2100 ---- ---- ---- ---- 96.80 +11.20 85.60 2105 ---- ---- ---- ---- 95.90 +11.10 84.80 2110 ---- ---- ---- ---- 95.00 +11.00 84.00 2115 ---- ---- ---- ---- 94.10 +10.90 83.20 2120 ---- ---- ---- ---- 93.20 +10.80 82.40 2125 ---- ---- ---- ---- 92.40 +10.80 81.60 2130 ---- ---- ---- ---- 91.50 +10.60 80.90 2135 ---- ---- ---- ---- 90.70 +10.60 80.10 2140 ---- ---- ---- ---- 89.90 +10.50 79.40 2145 ---- ---- ---- ---- 89.10 +10.40 78.70 2150 ---- ---- ---- ---- 88.30 +10.40 77.90 2155 ---- ---- ---- ---- 87.50 +10.30 77.20 2160 ---- ---- ---- ---- 86.70 +10.20 76.50 2165 ---- ---- ---- ---- 85.90 +10.10 75.80 2170 ---- ---- ---- ---- 85.20 +10.00 75.20 2175 ---- ---- ---- ---- 84.40 +9.90 74.50 2180 ---- ---- ---- ---- 83.70 +9.90 73.80 2185 ---- ---- ---- ---- 82.90 +9.70 73.20 2190 ---- ---- ---- ---- 82.20 +9.70 72.50 2195 ---- ---- ---- ---- 81.50 +9.60 71.90 2200 ---- ---- ---- ---- 80.80 +9.50 71.30 2205 ---- ---- ---- ---- 80.10 +9.40 70.70 2210 ---- ---- ---- ---- 79.40 +9.40 70.00 2215 ---- ---- ---- ---- 78.70 +9.30 69.40 2220 ---- ---- ---- ---- 78.10 +9.30 68.80 2225 ---- ---- ---- ---- 77.40 +9.10 68.30 2230 ---- ---- ---- ---- 76.80 +9.10 67.70 2235 ---- ---- ---- ---- 76.10 +9.00 67.10 2240 ---- ---- ---- ---- 75.50 +9.00 66.50 2245 ---- ---- ---- ---- 74.90 +8.90 66.00 2250 ---- ---- ---- ---- 74.20 +8.80 65.40 2255 ---- ---- ---- ---- 73.60 +8.70 64.90 2260 ---- ---- ---- ---- 73.00 +8.60 64.40 2265 ---- ---- ---- ---- 72.40 +8.60 63.80 2270 ---- ---- ---- ---- 71.80 +8.50 63.30 2275 ---- ---- ---- ---- 71.30 +8.50 62.80 2280 ---- ---- ---- ---- 70.70 +8.40 62.30 2285 ---- ---- ---- ---- 70.10 +8.30 61.80 2290 ---- ---- ---- ---- 69.60 +8.30 61.30 2295 ---- ---- ---- ---- 69.00 +8.20 60.80 2300 ---- ---- ---- ---- 68.50 +8.20 60.30 2305 ---- ---- ---- ---- 67.90 +8.10 59.80 2310 ---- ---- ---- ---- 67.40 +8.00 59.40 2315 ---- ---- ---- ---- 66.90 +8.00 58.90 2320 ---- ---- ---- ---- 66.40 +7.90 58.50 2325 ---- ---- ---- ---- 65.80 +7.80 58.00 2330 ---- ---- ---- ---- 65.30 +7.70 57.60 2335 ---- ---- ---- ---- 64.80 +7.70 57.10 2340 ---- ---- ---- ---- 64.40 +7.70 56.70 2345 ---- ---- ---- ---- 63.90 +7.70 56.20 2350 ---- ---- ---- ---- 63.40 +7.60 55.80 2355 ---- ---- ---- ---- 62.90 +7.50 55.40 2360 ---- ---- ---- ---- 62.40 +7.40 55.00 2370 ---- ---- ---- ---- 61.50 +7.30 54.20 2375 ---- ---- ---- ---- 61.10 +7.30 53.80 2380 ---- ---- ---- ---- 60.60 +7.20 53.40 2390 ---- ---- ---- ---- 59.80 +7.20 52.60 2400 ---- ---- ---- ---- 58.90 +7.00 51.90 2410 ---- ---- ---- ---- 58.10 +7.00 51.10 2420 ---- ---- ---- ---- 57.30 +6.90 50.40 2425 ---- ---- ---- ---- 56.90 +6.80 50.10 2430 ---- ---- ---- ---- 56.50 +6.80 49.70 2440 ---- ---- ---- ---- 55.70 +6.70 49.00 2450 ---- ---- ---- ---- 54.90 +6.50 48.40 2460 ---- ---- ---- ---- 54.20 +6.50 47.70 2475 ---- ---- ---- ---- 53.10 +6.30 46.80 2500 ---- ---- ---- ---- 51.40 +6.10 45.30 2525 ---- ---- ---- ---- 49.80 +5.90 43.90 2550 ---- ---- ---- ---- 48.30 +5.80 42.50 2575 ---- ---- ---- ---- 46.90 +5.60 41.30 2600 ---- ---- ---- ---- 45.50 +5.40 40.10 2625 ---- ---- ---- ---- 44.30 +5.30 39.00 2650 ---- ---- ---- ---- 43.10 +5.10 38.00 900 ---- ---- ---- ---- 943.60 +35.00 908.60 925 ---- ---- ---- ---- 918.60 +35.00 883.60 950 ---- ---- ---- ---- 893.60 +35.00 858.60 975 ---- ---- ---- ---- 868.60 +35.00 833.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 577.10 +34.50 542.60 1300 ---- ---- ---- ---- 552.60 +33.80 518.80 1325 ---- ---- ---- ---- 528.70 +33.10 495.60 1350 ---- ---- ---- ---- 505.50 +32.40 473.10 1375 ---- ---- ---- ---- 482.90 +31.80 451.10 1400 ---- ---- ---- ---- 460.90 +31.10 429.80 1425 ---- ---- ---- ---- 439.50 +30.40 409.10 1450 ---- ---- ---- ---- 418.70 +29.70 389.00 1470 ---- ---- ---- ---- 402.40 +29.10 373.30 1475 ---- ---- ---- ---- 398.40 +29.00 369.40 1480 ---- ---- ---- ---- 394.50 +28.90 365.60 1490 ---- ---- ---- ---- 386.60 +28.60 358.00 1500 ---- ---- ---- ---- 378.80 +28.30 350.50 1510 ---- ---- ---- ---- 371.10 +28.00 343.10 1520 ---- ---- ---- ---- 363.60 +27.80 335.80 1530 ---- ---- ---- ---- 356.10 +27.50 328.60 1540 ---- ---- ---- ---- 348.70 +27.20 321.50 1550 ---- ---- ---- ---- 341.40 +26.90 314.50 1560 ---- ---- ---- ---- 334.20 +26.60 307.60 1565 ---- ---- ---- ---- 330.60 +26.40 304.20 1570 ---- ---- ---- ---- 327.00 +26.20 300.80 1575 ---- ---- ---- ---- 323.50 +26.10 297.40 1580 ---- ---- ---- ---- 320.00 +25.90 294.10 1585 ---- ---- ---- ---- 316.60 +25.90 290.70 1590 ---- ---- ---- ---- 313.10 +25.70 287.40 1595 ---- ---- ---- ---- 309.70 +25.50 284.20 1600 ---- ---- ---- ---- 306.30 +25.40 280.90 1605 ---- ---- ---- ---- 302.90 +25.20 277.70 1610 ---- ---- ---- ---- 299.60 +25.10 274.50 1615 ---- ---- ---- ---- 296.20 +24.90 271.30 1620 ---- ---- ---- ---- 292.90 +24.70 268.20 1625 ---- ---- ---- ---- 289.70 +24.70 265.00 1630 ---- ---- ---- ---- 286.40 +24.50 261.90 1635 ---- ---- ---- ---- 283.20 +24.30 258.90 1640 ---- ---- ---- ---- 280.00 +24.20 255.80 1645 ---- ---- ---- ---- 276.80 +24.00 252.80 1650 ---- ---- ---- ---- 273.60 +23.80 249.80 1655 ---- ---- ---- ---- 270.50 +23.70 246.80 1660 ---- ---- ---- ---- 267.40 +23.60 243.80 1665 ---- ---- ---- ---- 264.30 +23.40 240.90 1670 ---- ---- ---- ---- 261.20 +23.20 238.00 1675 ---- ---- ---- ---- 258.20 +23.10 235.10 1680 ---- ---- ---- ---- 255.20 +22.90 232.30 1685 ---- ---- ---- ---- 252.20 +22.80 229.40 1690 ---- ---- ---- ---- 249.20 +22.60 226.60 1695 ---- ---- ---- ---- 246.20 +22.40 223.80 1700 ---- ---- ---- ---- 243.30 +22.30 221.00 1705 ---- ---- ---- ---- 240.40 +22.10 218.30 1710 ---- ---- ---- ---- 237.50 +21.90 215.60 1715 ---- ---- ---- ---- 234.70 +21.80 212.90 1720 ---- ---- ---- ---- 231.90 +21.70 210.20 1725 ---- ---- ---- ---- 229.10 +21.50 207.60 1730 ---- ---- ---- ---- 226.30 +21.30 205.00 1735 ---- ---- ---- ---- 223.50 +21.10 202.40 1740 ---- ---- ---- ---- 220.80 +21.00 199.80 1745 ---- ---- ---- ---- 218.20 +20.90 197.30 1750 ---- ---- ---- ---- 215.50 +20.70 194.80 1755 ---- ---- ---- ---- 212.90 +20.60 192.30 1760 ---- ---- ---- ---- 210.30 +20.40 189.90 1765 ---- ---- ---- ---- 207.80 +20.30 187.50 1770 ---- ---- ---- ---- 205.30 +20.10 185.20 1775 ---- ---- ---- ---- 202.80 +19.90 182.90 1780 ---- ---- ---- ---- 200.40 +19.80 180.60 1785 ---- ---- ---- ---- 198.00 +19.60 178.40 1790 ---- ---- ---- ---- 195.70 +19.50 176.20 1795 ---- ---- ---- ---- 193.40 +19.30 174.10 1800 ---- ---- ---- ---- 191.10 +19.10 172.00 1805 ---- ---- ---- ---- 188.90 +18.90 170.00 1810 ---- ---- ---- ---- 186.80 +18.80 168.00 1815 ---- ---- ---- ---- 184.70 +18.70 166.00 1820 ---- ---- ---- ---- 182.60 +18.50 164.10 1825 ---- ---- ---- ---- 180.60 +18.40 162.20 1830 ---- ---- ---- ---- 178.60 +18.20 160.40 1835 ---- ---- ---- ---- 176.60 +18.00 158.60 1840 ---- ---- ---- ---- 174.70 +17.90 156.80 1845 ---- ---- ---- ---- 172.80 +17.80 155.00 1850 ---- ---- ---- ---- 171.00 +17.70 153.30 1855 ---- ---- ---- ---- 169.10 +17.40 151.70 1860 ---- ---- ---- ---- 167.30 +17.30 150.00 1865 ---- ---- ---- ---- 165.60 +17.20 148.40 1870 ---- ---- ---- ---- 163.80 +17.00 146.80 1875 ---- ---- ---- ---- 162.10 +16.90 145.20 1880 ---- ---- ---- ---- 160.40 +16.80 143.60 1885 ---- ---- ---- ---- 158.70 +16.60 142.10 1890 ---- ---- ---- ---- 157.00 +16.40 140.60 1895 ---- ---- ---- ---- 155.40 +16.30 139.10 1900 ---- ---- ---- ---- 153.80 +16.20 137.60 1905 ---- ---- ---- ---- 152.20 +16.10 136.10 1910 ---- ---- ---- ---- 150.60 +16.00 134.60 1915 ---- ---- ---- ---- 149.00 +15.80 133.20 1920 ---- ---- ---- ---- 147.40 +15.60 131.80 1925 ---- ---- ---- ---- 145.90 +15.50 130.40 1930 ---- ---- ---- ---- 144.40 +15.40 129.00 1935 ---- ---- ---- ---- 142.90 +15.30 127.60 1940 ---- ---- ---- ---- 141.40 +15.20 126.20 1945 ---- ---- ---- ---- 139.90 +15.00 124.90 1950 ---- ---- ---- ---- 138.50 +14.90 123.60 1955 ---- ---- ---- ---- 137.00 +14.70 122.30 1960 ---- ---- ---- ---- 135.60 +14.60 121.00 1965 ---- ---- ---- ---- 134.20 +14.50 119.70 1970 ---- ---- ---- ---- 132.80 +14.40 118.40 1975 ---- ---- ---- ---- 131.50 +14.30 117.20 1980 ---- ---- ---- ---- 130.10 +14.20 115.90 1985 ---- ---- ---- ---- 128.80 +14.10 114.70 1990 ---- ---- ---- ---- 127.40 +13.90 113.50 1995 ---- ---- ---- ---- 126.10 +13.80 112.30 2000 ---- ---- ---- ---- 124.80 +13.60 111.20 2005 ---- ---- ---- ---- 123.60 +13.60 110.00 2010 ---- ---- ---- ---- 122.30 +13.40 108.90 2015 ---- ---- ---- ---- 121.10 +13.40 107.70 2020 ---- ---- ---- ---- 119.80 +13.20 106.60 2030 ---- ---- ---- ---- 117.40 +13.00 104.40 2040 ---- ---- ---- ---- 115.10 +12.80 102.30 2050 ---- ---- ---- ---- 112.80 +12.60 100.20 2060 ---- ---- ---- ---- 110.60 +12.40 98.20 2070 ---- ---- ---- ---- 108.40 +12.20 96.20 2075 ---- ---- ---- ---- 107.30 +12.00 95.30 2080 ---- ---- ---- ---- 106.20 +11.90 94.30 2090 ---- ---- ---- ---- 104.20 +11.80 92.40 2100 ---- ---- ---- ---- 102.20 +11.60 90.60 2110 ---- ---- ---- ---- 100.20 +11.40 88.80 2125 ---- ---- ---- ---- 97.30 +11.10 86.20 2150 ---- ---- ---- ---- 92.80 +10.70 82.10 2175 ---- ---- ---- ---- 88.50 +10.20 78.30 2200 ---- ---- ---- ---- 84.50 +9.80 74.70 2225 ---- ---- ---- ---- 80.70 +9.40 71.30 2250 ---- ---- ---- ---- 77.20 +9.00 68.20 2275 ---- ---- ---- ---- 73.80 +8.60 65.20 2300 ---- ---- ---- ---- 70.70 +8.30 62.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 880.00 +35.00 845.00 1025 ---- ---- ---- ---- 855.00 +35.00 820.00 1050 ---- ---- ---- ---- 830.00 +35.00 795.00 1075 ---- ---- ---- ---- 805.00 +35.00 770.00 1100 ---- ---- ---- ---- 780.00 +34.90 745.10 1125 ---- ---- ---- ---- 755.00 +34.50 720.50 1130 ---- ---- ---- ---- 750.10 +34.40 715.70 1140 ---- ---- ---- ---- 740.20 +34.30 705.90 1150 ---- ---- ---- ---- 730.40 +34.10 696.30 1160 ---- ---- ---- ---- 720.60 +33.90 686.70 1170 ---- ---- ---- ---- 710.80 +33.70 677.10 1175 ---- ---- ---- ---- 706.00 +33.70 672.30 1180 ---- ---- ---- ---- 701.10 +33.50 667.60 1190 ---- ---- ---- ---- 691.50 +33.40 658.10 1200 ---- ---- ---- ---- 681.90 +33.20 648.70 1210 ---- ---- ---- ---- 672.30 +33.00 639.30 1220 ---- ---- ---- ---- 662.80 +32.90 629.90 1225 ---- ---- ---- ---- 658.10 +32.80 625.30 1230 ---- ---- ---- ---- 653.40 +32.80 620.60 1235 ---- ---- ---- ---- 648.60 +32.60 616.00 1240 ---- ---- ---- ---- 643.90 +32.50 611.40 1245 ---- ---- ---- ---- 639.20 +32.40 606.80 1250 ---- ---- ---- ---- 634.60 +32.40 602.20 1255 ---- ---- ---- ---- 629.90 +32.30 597.60 1260 ---- ---- ---- ---- 625.20 +32.20 593.00 1265 ---- ---- ---- ---- 620.60 +32.10 588.50 1270 ---- ---- ---- ---- 615.90 +32.00 583.90 1275 ---- ---- ---- ---- 611.30 +31.90 579.40 1280 ---- ---- ---- ---- 606.70 +31.90 574.80 1285 ---- ---- ---- ---- 602.10 +31.80 570.30 1290 ---- ---- ---- ---- 597.50 +31.70 565.80 1295 ---- ---- ---- ---- 592.90 +31.60 561.30 1300 ---- ---- ---- ---- 588.30 +31.50 556.80 1305 ---- ---- ---- ---- 583.80 +31.50 552.30 1310 ---- ---- ---- ---- 579.20 +31.30 547.90 1315 ---- ---- ---- ---- 574.70 +31.30 543.40 1320 ---- ---- ---- ---- 570.20 +31.20 539.00 1325 ---- ---- ---- ---- 565.60 +31.10 534.50 1330 ---- ---- ---- ---- 561.10 +31.00 530.10 1335 ---- ---- ---- ---- 556.60 +30.90 525.70 1340 ---- ---- ---- ---- 552.10 +30.80 521.30 1345 ---- ---- ---- ---- 547.70 +30.80 516.90 1350 ---- ---- ---- ---- 543.20 +30.70 512.50 1355 ---- ---- ---- ---- 538.80 +30.60 508.20 1360 ---- ---- ---- ---- 534.30 +30.50 503.80 1365 ---- ---- ---- ---- 529.90 +30.40 499.50 1370 ---- ---- ---- ---- 525.50 +30.30 495.20 1375 ---- ---- ---- ---- 521.00 +30.20 490.80 1380 ---- ---- ---- ---- 516.60 +30.10 486.50 1385 ---- ---- ---- ---- 512.30 +30.10 482.20 1390 ---- ---- ---- ---- 507.90 +30.00 477.90 1395 ---- ---- ---- ---- 503.50 +29.80 473.70 1400 ---- ---- ---- ---- 499.20 +29.80 469.40 1405 ---- ---- ---- ---- 494.80 +29.60 465.20 1410 ---- ---- ---- ---- 490.50 +29.50 461.00 1415 ---- ---- ---- ---- 486.20 +29.40 456.80 1420 ---- ---- ---- ---- 481.90 +29.30 452.60 1425 ---- ---- ---- ---- 477.70 +29.30 448.40 1430 ---- ---- ---- ---- 473.40 +29.20 444.20 1435 ---- ---- ---- ---- 469.20 +29.10 440.10 1440 ---- ---- ---- ---- 465.00 +29.00 436.00 1445 ---- ---- ---- ---- 460.80 +28.90 431.90 1450 ---- ---- ---- ---- 456.60 +28.80 427.80 1455 ---- ---- ---- ---- 452.40 +28.60 423.80 1460 ---- ---- ---- ---- 448.30 +28.60 419.70 1465 ---- ---- ---- ---- 444.20 +28.50 415.70 1470 ---- ---- ---- ---- 440.10 +28.40 411.70 1475 ---- ---- ---- ---- 436.00 +28.20 407.80 1480 ---- ---- ---- ---- 432.00 +28.10 403.90 1485 ---- ---- ---- ---- 428.00 +28.10 399.90 1490 ---- ---- ---- ---- 424.00 +27.90 396.10 1495 ---- ---- ---- ---- 420.00 +27.80 392.20 1500 ---- ---- ---- ---- 416.00 +27.60 388.40 1505 ---- ---- ---- ---- 412.10 +27.60 384.50 1510 ---- ---- ---- ---- 408.20 +27.40 380.80 1515 ---- ---- ---- ---- 404.30 +27.30 377.00 1520 ---- ---- ---- ---- 400.50 +27.20 373.30 1525 ---- ---- ---- ---- 396.60 +27.10 369.50 1530 ---- ---- ---- ---- 392.80 +26.90 365.90 1535 ---- ---- ---- ---- 389.00 +26.80 362.20 1540 ---- ---- ---- ---- 385.30 +26.70 358.60 1545 ---- ---- ---- ---- 381.60 +26.70 354.90 1550 ---- ---- ---- ---- 377.80 +26.40 351.40 1555 ---- ---- ---- ---- 374.20 +26.40 347.80 1560 ---- ---- ---- ---- 370.50 +26.30 344.20 1565 ---- ---- ---- ---- 366.90 +26.20 340.70 1570 ---- ---- ---- ---- 363.20 +26.00 337.20 1575 ---- ---- ---- ---- 359.60 +25.80 333.80 1580 ---- ---- ---- ---- 356.10 +25.80 330.30 1585 ---- ---- ---- ---- 352.50 +25.60 326.90 1590 ---- ---- ---- ---- 349.00 +25.50 323.50 1595 ---- ---- ---- ---- 345.50 +25.30 320.20 1600 ---- ---- ---- ---- 342.00 +25.20 316.80 1605 ---- ---- ---- ---- 338.60 +25.10 313.50 1610 ---- ---- ---- ---- 335.20 +25.00 310.20 1615 ---- ---- ---- ---- 331.80 +24.90 306.90 1620 ---- ---- ---- ---- 328.40 +24.70 303.70 1625 ---- ---- ---- ---- 325.00 +24.60 300.40 1630 ---- ---- ---- ---- 321.70 +24.50 297.20 1635 ---- ---- ---- ---- 318.30 +24.30 294.00 1640 ---- ---- ---- ---- 315.10 +24.20 290.90 1645 ---- ---- ---- ---- 311.80 +24.10 287.70 1650 ---- ---- ---- ---- 308.50 +23.90 284.60 1655 ---- ---- ---- ---- 305.30 +23.80 281.50 1660 ---- ---- ---- ---- 302.10 +23.70 278.40 1665 ---- ---- ---- ---- 298.90 +23.50 275.40 1670 ---- ---- ---- ---- 295.70 +23.40 272.30 1675 ---- ---- ---- ---- 292.60 +23.30 269.30 1680 ---- ---- ---- ---- 289.40 +23.10 266.30 1685 ---- ---- ---- ---- 286.30 +22.90 263.40 1690 ---- ---- ---- ---- 283.20 +22.80 260.40 1695 ---- ---- ---- ---- 280.20 +22.70 257.50 1700 ---- ---- ---- ---- 277.10 +22.50 254.60 1705 ---- ---- ---- ---- 274.10 +22.40 251.70 1710 ---- ---- ---- ---- 271.10 +22.20 248.90 1715 ---- ---- ---- ---- 268.20 +22.20 246.00 1720 ---- ---- ---- ---- 265.20 +22.00 243.20 1725 ---- ---- ---- ---- 262.30 +21.80 240.50 1730 ---- ---- ---- ---- 259.50 +21.80 237.70 1735 ---- ---- ---- ---- 256.60 +21.60 235.00 1740 ---- ---- ---- ---- 253.80 +21.50 232.30 1745 ---- ---- ---- ---- 251.00 +21.30 229.70 1750 ---- ---- ---- ---- 248.20 +21.20 227.00 1755 ---- ---- ---- ---- 245.50 +21.10 224.40 1760 ---- ---- ---- ---- 242.80 +20.90 221.90 1765 ---- ---- ---- ---- 240.10 +20.70 219.40 1770 ---- ---- ---- ---- 237.50 +20.60 216.90 1775 ---- ---- ---- ---- 234.90 +20.50 214.40 1780 ---- ---- ---- ---- 232.30 +20.30 212.00 1785 ---- ---- ---- ---- 229.70 +20.10 209.60 1790 ---- ---- ---- ---- 227.20 +20.00 207.20 1795 ---- ---- ---- ---- 224.80 +19.90 204.90 1800 ---- ---- ---- ---- 222.30 +19.70 202.60 1805 ---- ---- ---- ---- 219.90 +19.60 200.30 1810 ---- ---- ---- ---- 217.60 +19.50 198.10 1815 ---- ---- ---- ---- 215.30 +19.40 195.90 1820 ---- ---- ---- ---- 213.00 +19.20 193.80 1825 ---- ---- ---- ---- 210.80 +19.10 191.70 1830 ---- ---- ---- ---- 208.50 +18.90 189.60 1835 ---- ---- ---- ---- 206.40 +18.80 187.60 1840 ---- ---- ---- ---- 204.30 +18.70 185.60 1845 ---- ---- ---- ---- 202.20 +18.60 183.60 1850 ---- ---- ---- ---- 200.10 +18.40 181.70 1855 ---- ---- ---- ---- 198.10 +18.30 179.80 1860 ---- ---- ---- ---- 196.10 +18.10 178.00 1865 ---- ---- ---- ---- 194.20 +18.00 176.20 1870 ---- ---- ---- ---- 192.30 +17.90 174.40 1875 ---- ---- ---- ---- 190.40 +17.70 172.70 1880 ---- ---- ---- ---- 188.60 +17.60 171.00 1885 ---- ---- ---- ---- 186.80 +17.50 169.30 1890 ---- ---- ---- ---- 185.00 +17.40 167.60 1895 ---- ---- ---- ---- 183.20 +17.20 166.00 1900 ---- ---- ---- ---- 181.50 +17.10 164.40 1905 ---- ---- ---- ---- 179.80 +16.90 162.90 1910 ---- ---- ---- ---- 178.20 +16.80 161.40 1915 ---- ---- ---- ---- 176.60 +16.70 159.90 1920 ---- ---- ---- ---- 175.00 +16.60 158.40 1925 ---- ---- ---- ---- 173.40 +16.40 157.00 1930 ---- ---- ---- ---- 171.90 +16.40 155.50 1935 ---- ---- ---- ---- 170.40 +16.30 154.10 1940 ---- ---- ---- ---- 168.90 +16.10 152.80 1945 ---- ---- ---- ---- 167.40 +16.00 151.40 1950 ---- ---- ---- ---- 166.00 +15.90 150.10 1955 ---- ---- ---- ---- 164.60 +15.80 148.80 1960 ---- ---- ---- ---- 163.20 +15.60 147.60 1965 ---- ---- ---- ---- 161.90 +15.60 146.30 1970 ---- ---- ---- ---- 160.50 +15.40 145.10 1975 ---- ---- ---- ---- 159.20 +15.30 143.90 1980 ---- ---- ---- ---- 157.90 +15.20 142.70 1985 ---- ---- ---- ---- 156.60 +15.10 141.50 1990 ---- ---- ---- ---- 155.40 +15.00 140.40 1995 ---- ---- ---- ---- 154.10 +14.90 139.20 2000 ---- ---- ---- ---- 152.90 +14.80 138.10 2005 ---- ---- ---- ---- 151.70 +14.70 137.00 2010 ---- ---- ---- ---- 150.50 +14.50 136.00 2015 ---- ---- ---- ---- 149.40 +14.50 134.90 2020 ---- ---- ---- ---- 148.20 +14.40 133.80 2025 ---- ---- ---- ---- 147.10 +14.30 132.80 2030 ---- ---- ---- ---- 145.90 +14.10 131.80 2035 ---- ---- ---- ---- 144.80 +14.00 130.80 2040 ---- ---- ---- ---- 143.70 +13.90 129.80 2045 ---- ---- ---- ---- 142.70 +13.90 128.80 2050 ---- ---- ---- ---- 141.60 +13.80 127.80 2055 ---- ---- ---- ---- 140.50 +13.70 126.80 2060 ---- ---- ---- ---- 139.50 +13.60 125.90 2065 ---- ---- ---- ---- 138.40 +13.50 124.90 2070 ---- ---- ---- ---- 137.40 +13.40 124.00 2075 ---- ---- ---- ---- 136.40 +13.30 123.10 2080 ---- ---- ---- ---- 135.40 +13.20 122.20 2085 ---- ---- ---- ---- 134.40 +13.20 121.20 2090 ---- ---- ---- ---- 133.40 +13.10 120.30 2095 ---- ---- ---- ---- 132.40 +13.00 119.40 2100 ---- ---- ---- ---- 131.40 +12.80 118.60 2105 ---- ---- ---- ---- 130.50 +12.80 117.70 2110 ---- ---- ---- ---- 129.50 +12.70 116.80 2115 ---- ---- ---- ---- 128.60 +12.60 116.00 2120 ---- ---- ---- ---- 127.60 +12.50 115.10 2125 ---- ---- ---- ---- 126.70 +12.40 114.30 2130 ---- ---- ---- ---- 125.80 +12.40 113.40 2135 ---- ---- ---- ---- 124.90 +12.30 112.60 2140 ---- ---- ---- ---- 124.00 +12.20 111.80 2145 ---- ---- ---- ---- 123.10 +12.10 111.00 2150 ---- ---- ---- ---- 122.20 +12.00 110.20 2155 ---- ---- ---- ---- 121.30 +11.90 109.40 2160 ---- ---- ---- ---- 120.40 +11.80 108.60 2165 ---- ---- ---- ---- 119.60 +11.80 107.80 2170 ---- ---- ---- ---- 118.70 +11.70 107.00 2175 ---- ---- ---- ---- 117.90 +11.70 106.20 2180 ---- ---- ---- ---- 117.10 +11.60 105.50 2185 ---- ---- ---- ---- 116.20 +11.50 104.70 2190 ---- ---- ---- ---- 115.40 +11.40 104.00 2195 ---- ---- ---- ---- 114.60 +11.40 103.20 2200 ---- ---- ---- ---- 113.80 +11.30 102.50 2205 ---- ---- ---- ---- 113.00 +11.20 101.80 2210 ---- ---- ---- ---- 112.20 +11.10 101.10 2215 ---- ---- ---- ---- 111.40 +11.00 100.40 2220 ---- ---- ---- ---- 110.60 +11.00 99.60 2225 ---- ---- ---- ---- 109.90 +11.00 98.90 2230 ---- ---- ---- ---- 109.10 +10.80 98.30 2235 ---- ---- ---- ---- 108.30 +10.70 97.60 2240 ---- ---- ---- ---- 107.60 +10.70 96.90 2245 ---- ---- ---- ---- 106.80 +10.60 96.20 2250 ---- ---- ---- ---- 106.10 +10.60 95.50 2255 ---- ---- ---- ---- 105.40 +10.50 94.90 2260 ---- ---- ---- ---- 104.70 +10.50 94.20 2265 ---- ---- ---- ---- 103.90 +10.30 93.60 2270 ---- ---- ---- ---- 103.20 +10.30 92.90 2275 ---- ---- ---- ---- 102.50 +10.20 92.30 2280 ---- ---- ---- ---- 101.80 +10.10 91.70 2285 ---- ---- ---- ---- 101.20 +10.10 91.10 2290 ---- ---- ---- ---- 100.50 +10.10 90.40 2295 ---- ---- ---- ---- 99.80 +10.00 89.80 2300 ---- ---- ---- ---- 99.10 +9.90 89.20 2305 ---- ---- ---- ---- 98.50 +9.90 88.60 2310 ---- ---- ---- ---- 97.80 +9.80 88.00 2315 ---- ---- ---- ---- 97.20 +9.80 87.40 2320 ---- ---- ---- ---- 96.50 +9.70 86.80 2325 ---- ---- ---- ---- 95.90 +9.60 86.30 2330 ---- ---- ---- ---- 95.20 +9.50 85.70 2335 ---- ---- ---- ---- 94.60 +9.50 85.10 2340 ---- ---- ---- ---- 94.00 +9.40 84.60 2345 ---- ---- ---- ---- 93.40 +9.40 84.00 2350 ---- ---- ---- ---- 92.80 +9.30 83.50 2355 ---- ---- ---- ---- 92.20 +9.30 82.90 2360 ---- ---- ---- ---- 91.60 +9.20 82.40 2365 ---- ---- ---- ---- 91.00 +9.20 81.80 2370 ---- ---- ---- ---- 90.40 +9.10 81.30 2375 ---- ---- ---- ---- 89.80 +9.00 80.80 2380 ---- ---- ---- ---- 89.20 +8.90 80.30 2390 ---- ---- ---- ---- 88.10 +8.90 79.20 2400 ---- ---- ---- ---- 87.00 +8.80 78.20 2410 ---- ---- ---- ---- 85.90 +8.60 77.30 2420 ---- ---- ---- ---- 84.90 +8.60 76.30 2425 ---- ---- ---- ---- 84.30 +8.50 75.80 2430 ---- ---- ---- ---- 83.80 +8.40 75.40 2440 ---- ---- ---- ---- 82.80 +8.40 74.40 2450 ---- ---- ---- ---- 81.80 +8.30 73.50 2460 ---- ---- ---- ---- 80.80 +8.20 72.60 2470 ---- ---- ---- ---- 79.80 +8.00 71.80 2475 ---- ---- ---- ---- 79.40 +8.00 71.40 2500 ---- ---- ---- ---- 77.10 +7.80 69.30 2525 ---- ---- ---- ---- 74.90 +7.60 67.30 2550 ---- ---- ---- ---- 72.90 +7.40 65.50 2575 ---- ---- ---- ---- 70.90 +7.20 63.70 2600 ---- ---- ---- ---- 69.00 +7.00 62.00 2625 ---- ---- ---- ---- 67.30 +6.90 60.40 2650 ---- ---- ---- ---- 65.60 +6.70 58.90 950 ---- ---- ---- ---- 930.00 +35.00 895.00 975 ---- ---- ---- ---- 905.00 +35.00 870.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 876.20 +35.00 841.20 1050 ---- ---- ---- ---- 851.20 +35.00 816.20 1075 ---- ---- ---- ---- 826.20 +34.60 791.60 1100 ---- ---- ---- ---- 801.40 +34.10 767.30 1125 ---- ---- ---- ---- 777.00 +33.80 743.20 1150 ---- ---- ---- ---- 752.90 +33.40 719.50 1175 ---- ---- ---- ---- 729.00 +32.90 696.10 1200 ---- ---- ---- ---- 705.50 +32.60 672.90 1220 ---- ---- ---- ---- 686.80 +32.20 654.60 1225 ---- ---- ---- ---- 682.20 +32.20 650.00 1230 ---- ---- ---- ---- 677.50 +32.00 645.50 1240 ---- ---- ---- ---- 668.30 +31.90 636.40 1250 ---- ---- ---- ---- 659.10 +31.70 627.40 1260 ---- ---- ---- ---- 650.00 +31.50 618.50 1270 ---- ---- ---- ---- 640.90 +31.40 609.50 1275 ---- ---- ---- ---- 636.40 +31.30 605.10 1280 ---- ---- ---- ---- 631.90 +31.30 600.60 1290 ---- ---- ---- ---- 622.80 +31.00 591.80 1300 ---- ---- ---- ---- 613.90 +30.90 583.00 1310 ---- ---- ---- ---- 604.90 +30.70 574.20 1315 ---- ---- ---- ---- 600.50 +30.60 569.90 1320 ---- ---- ---- ---- 596.10 +30.60 565.50 1325 ---- ---- ---- ---- 591.60 +30.40 561.20 1330 ---- ---- ---- ---- 587.20 +30.40 556.80 1335 ---- ---- ---- ---- 582.80 +30.30 552.50 1340 ---- ---- ---- ---- 578.40 +30.20 548.20 1345 ---- ---- ---- ---- 574.00 +30.10 543.90 1350 ---- ---- ---- ---- 569.60 +30.00 539.60 1355 ---- ---- ---- ---- 565.30 +30.00 535.30 1360 ---- ---- ---- ---- 560.90 +29.90 531.00 1365 ---- ---- ---- ---- 556.60 +29.80 526.80 1370 ---- ---- ---- ---- 552.20 +29.70 522.50 1375 ---- ---- ---- ---- 547.90 +29.60 518.30 1380 ---- ---- ---- ---- 543.60 +29.60 514.00 1385 ---- ---- ---- ---- 539.30 +29.50 509.80 1390 ---- ---- ---- ---- 535.00 +29.40 505.60 1395 ---- ---- ---- ---- 530.70 +29.30 501.40 1400 ---- ---- ---- ---- 526.40 +29.20 497.20 1405 ---- ---- ---- ---- 522.10 +29.00 493.10 1410 ---- ---- ---- ---- 517.90 +29.00 488.90 1415 ---- ---- ---- ---- 513.60 +28.90 484.70 1420 ---- ---- ---- ---- 509.40 +28.80 480.60 1425 ---- ---- ---- ---- 505.20 +28.70 476.50 1430 ---- ---- ---- ---- 501.00 +28.60 472.40 1435 ---- ---- ---- ---- 496.80 +28.50 468.30 1440 ---- ---- ---- ---- 492.60 +28.40 464.20 1445 ---- ---- ---- ---- 488.50 +28.40 460.10 1450 ---- ---- ---- ---- 484.30 +28.20 456.10 1455 ---- ---- ---- ---- 480.20 +28.10 452.10 1460 ---- ---- ---- ---- 476.10 +28.00 448.10 1465 ---- ---- ---- ---- 472.00 +27.90 444.10 1470 ---- ---- ---- ---- 468.00 +27.90 440.10 1475 ---- ---- ---- ---- 463.90 +27.80 436.10 1480 ---- ---- ---- ---- 459.90 +27.70 432.20 1485 ---- ---- ---- ---- 455.90 +27.60 428.30 1490 ---- ---- ---- ---- 451.90 +27.50 424.40 1495 ---- ---- ---- ---- 447.90 +27.30 420.60 1500 ---- ---- ---- ---- 444.00 +27.30 416.70 1505 ---- ---- ---- ---- 440.10 +27.20 412.90 1510 ---- ---- ---- ---- 436.20 +27.10 409.10 1515 ---- ---- ---- ---- 432.30 +27.00 405.30 1520 ---- ---- ---- ---- 428.40 +26.80 401.60 1525 ---- ---- ---- ---- 424.60 +26.70 397.90 1530 ---- ---- ---- ---- 420.80 +26.60 394.20 1535 ---- ---- ---- ---- 417.00 +26.50 390.50 1540 ---- ---- ---- ---- 413.30 +26.50 386.80 1545 ---- ---- ---- ---- 409.50 +26.30 383.20 1550 ---- ---- ---- ---- 405.80 +26.20 379.60 1555 ---- ---- ---- ---- 402.10 +26.10 376.00 1560 ---- ---- ---- ---- 398.50 +26.00 372.50 1565 ---- ---- ---- ---- 394.80 +25.80 369.00 1570 ---- ---- ---- ---- 391.20 +25.70 365.50 1575 ---- ---- ---- ---- 387.60 +25.60 362.00 1580 ---- ---- ---- ---- 384.00 +25.50 358.50 1585 ---- ---- ---- ---- 380.50 +25.40 355.10 1590 ---- ---- ---- ---- 377.00 +25.30 351.70 1595 ---- ---- ---- ---- 373.50 +25.20 348.30 1600 ---- ---- ---- ---- 370.00 +25.00 345.00 1605 ---- ---- ---- ---- 366.60 +24.90 341.70 1610 ---- ---- ---- ---- 363.20 +24.80 338.40 1615 ---- ---- ---- ---- 359.80 +24.70 335.10 1620 ---- ---- ---- ---- 356.40 +24.50 331.90 1625 ---- ---- ---- ---- 353.10 +24.40 328.70 1630 ---- ---- ---- ---- 349.80 +24.30 325.50 1635 ---- ---- ---- ---- 346.50 +24.20 322.30 1640 ---- ---- ---- ---- 343.30 +24.10 319.20 1645 ---- ---- ---- ---- 340.00 +23.90 316.10 1650 ---- ---- ---- ---- 336.80 +23.80 313.00 1655 ---- ---- ---- ---- 333.70 +23.80 309.90 1660 ---- ---- ---- ---- 330.50 +23.60 306.90 1665 ---- ---- ---- ---- 327.40 +23.50 303.90 1670 ---- ---- ---- ---- 324.30 +23.40 300.90 1675 ---- ---- ---- ---- 321.20 +23.20 298.00 1680 ---- ---- ---- ---- 318.20 +23.10 295.10 1685 ---- ---- ---- ---- 315.20 +23.00 292.20 1690 ---- ---- ---- ---- 312.20 +22.90 289.30 1695 ---- ---- ---- ---- 309.20 +22.70 286.50 1700 ---- ---- ---- ---- 306.30 +22.60 283.70 1705 ---- ---- ---- ---- 303.40 +22.50 280.90 1710 ---- ---- ---- ---- 300.50 +22.30 278.20 1715 ---- ---- ---- ---- 297.70 +22.30 275.40 1720 ---- ---- ---- ---- 294.90 +22.10 272.80 1725 ---- ---- ---- ---- 292.10 +22.00 270.10 1730 ---- ---- ---- ---- 289.30 +21.80 267.50 1735 ---- ---- ---- ---- 286.60 +21.70 264.90 1740 ---- ---- ---- ---- 283.90 +21.60 262.30 1745 ---- ---- ---- ---- 281.20 +21.40 259.80 1750 ---- ---- ---- ---- 278.60 +21.30 257.30 1755 ---- ---- ---- ---- 276.00 +21.20 254.80 1760 ---- ---- ---- ---- 273.40 +21.10 252.30 1765 ---- ---- ---- ---- 270.90 +21.00 249.90 1770 ---- ---- ---- ---- 268.40 +20.80 247.60 1775 ---- ---- ---- ---- 265.90 +20.70 245.20 1780 ---- ---- ---- ---- 263.50 +20.60 242.90 1785 ---- ---- ---- ---- 261.10 +20.50 240.60 1790 ---- ---- ---- ---- 258.70 +20.30 238.40 1795 ---- ---- ---- ---- 256.40 +20.20 236.20 1800 ---- ---- ---- ---- 254.10 +20.10 234.00 1805 ---- ---- ---- ---- 251.80 +19.90 231.90 1810 ---- ---- ---- ---- 249.60 +19.80 229.80 1815 ---- ---- ---- ---- 247.40 +19.70 227.70 1820 ---- ---- ---- ---- 245.30 +19.60 225.70 1825 ---- ---- ---- ---- 243.10 +19.40 223.70 1830 ---- ---- ---- ---- 241.10 +19.40 221.70 1835 ---- ---- ---- ---- 239.00 +19.20 219.80 1840 ---- ---- ---- ---- 237.00 +19.10 217.90 1845 ---- ---- ---- ---- 235.00 +19.00 216.00 1850 ---- ---- ---- ---- 233.10 +18.90 214.20 1855 ---- ---- ---- ---- 231.20 +18.80 212.40 1860 ---- ---- ---- ---- 229.30 +18.60 210.70 1865 ---- ---- ---- ---- 227.50 +18.50 209.00 1870 ---- ---- ---- ---- 225.70 +18.40 207.30 1875 ---- ---- ---- ---- 223.90 +18.30 205.60 1880 ---- ---- ---- ---- 222.10 +18.10 204.00 1885 ---- ---- ---- ---- 220.40 +18.10 202.30 1890 ---- ---- ---- ---- 218.70 +17.90 200.80 1895 ---- ---- ---- ---- 217.00 +17.80 199.20 1900 ---- ---- ---- ---- 215.40 +17.80 197.60 1905 ---- ---- ---- ---- 213.70 +17.60 196.10 1910 ---- ---- ---- ---- 212.10 +17.50 194.60 1915 ---- ---- ---- ---- 210.50 +17.40 193.10 1920 ---- ---- ---- ---- 208.90 +17.30 191.60 1925 ---- ---- ---- ---- 207.30 +17.20 190.10 1930 ---- ---- ---- ---- 205.80 +17.10 188.70 1935 ---- ---- ---- ---- 204.20 +17.00 187.20 1940 ---- ---- ---- ---- 202.70 +16.90 185.80 1945 ---- ---- ---- ---- 201.10 +16.70 184.40 1950 ---- ---- ---- ---- 199.60 +16.60 183.00 1955 ---- ---- ---- ---- 198.10 +16.50 181.60 1960 ---- ---- ---- ---- 196.70 +16.50 180.20 1965 ---- ---- ---- ---- 195.20 +16.40 178.80 1970 ---- ---- ---- ---- 193.80 +16.30 177.50 1975 ---- ---- ---- ---- 192.30 +16.10 176.20 1980 ---- ---- ---- ---- 191.00 +16.10 174.90 1985 ---- ---- ---- ---- 189.60 +16.00 173.60 1990 ---- ---- ---- ---- 188.20 +15.80 172.40 1995 ---- ---- ---- ---- 186.90 +15.80 171.10 2000 ---- ---- ---- ---- 185.60 +15.70 169.90 2005 ---- ---- ---- ---- 184.30 +15.60 168.70 2010 ---- ---- ---- ---- 183.00 +15.40 167.60 2015 ---- ---- ---- ---- 181.80 +15.40 166.40 2020 ---- ---- ---- ---- 180.50 +15.20 165.30 2025 ---- ---- ---- ---- 179.30 +15.20 164.10 2030 ---- ---- ---- ---- 178.10 +15.10 163.00 2035 ---- ---- ---- ---- 176.90 +15.00 161.90 2040 ---- ---- ---- ---- 175.80 +15.00 160.80 2045 ---- ---- ---- ---- 174.60 +14.80 159.80 2050 ---- ---- ---- ---- 173.50 +14.80 158.70 2055 ---- ---- ---- ---- 172.40 +14.70 157.70 2060 ---- ---- ---- ---- 171.30 +14.60 156.70 2065 ---- ---- ---- ---- 170.20 +14.50 155.70 2070 ---- ---- ---- ---- 169.10 +14.40 154.70 2075 ---- ---- ---- ---- 168.00 +14.30 153.70 2080 ---- ---- ---- ---- 167.00 +14.30 152.70 2085 ---- ---- ---- ---- 165.90 +14.10 151.80 2090 ---- ---- ---- ---- 164.90 +14.10 150.80 2095 ---- ---- ---- ---- 163.90 +14.00 149.90 2100 ---- ---- ---- ---- 162.90 +14.00 148.90 2105 ---- ---- ---- ---- 161.90 +13.90 148.00 2110 ---- ---- ---- ---- 160.90 +13.80 147.10 2115 ---- ---- ---- ---- 159.90 +13.70 146.20 2120 ---- ---- ---- ---- 158.90 +13.60 145.30 2125 ---- ---- ---- ---- 158.00 +13.50 144.50 2130 ---- ---- ---- ---- 157.00 +13.40 143.60 2135 ---- ---- ---- ---- 156.10 +13.40 142.70 2140 ---- ---- ---- ---- 155.20 +13.30 141.90 2145 ---- ---- ---- ---- 154.30 +13.30 141.00 2150 ---- ---- ---- ---- 153.40 +13.20 140.20 2155 ---- ---- ---- ---- 152.50 +13.10 139.40 2160 ---- ---- ---- ---- 151.60 +13.00 138.60 2165 ---- ---- ---- ---- 150.70 +12.90 137.80 2170 ---- ---- ---- ---- 149.90 +12.90 137.00 2175 ---- ---- ---- ---- 149.00 +12.80 136.20 2180 ---- ---- ---- ---- 148.20 +12.80 135.40 2185 ---- ---- ---- ---- 147.30 +12.60 134.70 2190 ---- ---- ---- ---- 146.50 +12.60 133.90 2195 ---- ---- ---- ---- 145.70 +12.50 133.20 2200 ---- ---- ---- ---- 144.90 +12.50 132.40 2205 ---- ---- ---- ---- 144.10 +12.40 131.70 2210 ---- ---- ---- ---- 143.30 +12.30 131.00 2215 ---- ---- ---- ---- 142.50 +12.20 130.30 2220 ---- ---- ---- ---- 141.80 +12.20 129.60 2225 ---- ---- ---- ---- 141.00 +12.10 128.90 2230 ---- ---- ---- ---- 140.20 +12.00 128.20 2235 ---- ---- ---- ---- 139.50 +12.00 127.50 2240 ---- ---- ---- ---- 138.80 +12.00 126.80 2245 ---- ---- ---- ---- 138.00 +11.90 126.10 2250 ---- ---- ---- ---- 137.30 +11.80 125.50 2255 ---- ---- ---- ---- 136.60 +11.80 124.80 2260 ---- ---- ---- ---- 135.90 +11.70 124.20 2265 ---- ---- ---- ---- 135.20 +11.70 123.50 2270 ---- ---- ---- ---- 134.50 +11.60 122.90 2275 ---- ---- ---- ---- 133.80 +11.50 122.30 2280 ---- ---- ---- ---- 133.10 +11.40 121.70 2285 ---- ---- ---- ---- 132.50 +11.40 121.10 2290 ---- ---- ---- ---- 131.80 +11.40 120.40 2295 ---- ---- ---- ---- 131.10 +11.30 119.80 2300 ---- ---- ---- ---- 130.50 +11.20 119.30 2305 ---- ---- ---- ---- 129.90 +11.20 118.70 2310 ---- ---- ---- ---- 129.20 +11.10 118.10 2315 ---- ---- ---- ---- 128.60 +11.10 117.50 2320 ---- ---- ---- ---- 128.00 +11.00 117.00 2325 ---- ---- ---- ---- 127.40 +11.00 116.40 2330 ---- ---- ---- ---- 126.80 +11.00 115.80 2335 ---- ---- ---- ---- 126.20 +10.90 115.30 2340 ---- ---- ---- ---- 125.60 +10.80 114.80 2345 ---- ---- ---- ---- 125.00 +10.80 114.20 2350 ---- ---- ---- ---- 124.40 +10.70 113.70 2355 ---- ---- ---- ---- 123.80 +10.60 113.20 2360 ---- ---- ---- ---- 123.30 +10.70 112.60 2365 ---- ---- ---- ---- 122.70 +10.60 112.10 2370 ---- ---- ---- ---- 122.10 +10.50 111.60 2375 ---- ---- ---- ---- 121.60 +10.50 111.10 2380 ---- ---- ---- ---- 121.00 +10.40 110.60 2390 ---- ---- ---- ---- 120.00 +10.30 109.70 2400 ---- ---- ---- ---- 118.90 +10.20 108.70 2410 ---- ---- ---- ---- 117.90 +10.10 107.80 2420 ---- ---- ---- ---- 116.90 +10.00 106.90 2425 ---- ---- ---- ---- 116.40 +10.00 106.40 2430 ---- ---- ---- ---- 115.90 +9.90 106.00 2440 ---- ---- ---- ---- 115.00 +9.90 105.10 2450 ---- ---- ---- ---- 114.00 +9.80 104.20 2460 ---- ---- ---- ---- 113.10 +9.70 103.40 2470 ---- ---- ---- ---- 112.20 +9.60 102.60 2475 ---- ---- ---- ---- 111.70 +9.50 102.20 2480 ---- ---- ---- ---- 111.30 +9.50 101.80 2500 ---- ---- ---- ---- 109.60 +9.40 100.20 2525 ---- ---- ---- ---- 107.60 +9.20 98.40 2550 ---- ---- ---- ---- 105.60 +9.00 96.60 2575 ---- ---- ---- ---- 103.80 +8.80 95.00 2600 ---- ---- ---- ---- 102.00 +8.60 93.40 2625 ---- ---- ---- ---- 100.40 +8.50 91.90 2650 ---- ---- ---- ---- 98.80 +8.30 90.50 2675 ---- ---- ---- ---- 97.30 +8.20 89.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 848.30 +33.90 814.40 1100 ---- ---- ---- ---- 824.10 +33.50 790.60 1125 ---- ---- ---- ---- 800.30 +33.10 767.20 1150 ---- ---- ---- ---- 776.70 +32.70 744.00 1175 ---- ---- ---- ---- 753.40 +32.30 721.10 1200 ---- ---- ---- ---- 730.40 +31.90 698.50 1225 ---- ---- ---- ---- 707.60 +31.50 676.10 1250 ---- ---- ---- ---- 685.10 +31.00 654.10 1270 ---- ---- ---- ---- 667.30 +30.70 636.60 1275 ---- ---- ---- ---- 662.90 +30.70 632.20 1280 ---- ---- ---- ---- 658.50 +30.60 627.90 1290 ---- ---- ---- ---- 649.70 +30.40 619.30 1300 ---- ---- ---- ---- 640.90 +30.20 610.70 1310 ---- ---- ---- ---- 632.20 +30.10 602.10 1320 ---- ---- ---- ---- 623.50 +29.90 593.60 1325 ---- ---- ---- ---- 619.20 +29.90 589.30 1330 ---- ---- ---- ---- 614.90 +29.80 585.10 1340 ---- ---- ---- ---- 606.30 +29.70 576.60 1350 ---- ---- ---- ---- 597.70 +29.50 568.20 1360 ---- ---- ---- ---- 589.20 +29.30 559.90 1370 ---- ---- ---- ---- 580.70 +29.10 551.60 1375 ---- ---- ---- ---- 576.40 +29.00 547.40 1380 ---- ---- ---- ---- 572.20 +28.90 543.30 1385 ---- ---- ---- ---- 568.00 +28.90 539.10 1390 ---- ---- ---- ---- 563.80 +28.80 535.00 1395 ---- ---- ---- ---- 559.60 +28.70 530.90 1400 ---- ---- ---- ---- 555.40 +28.60 526.80 1405 ---- ---- ---- ---- 551.30 +28.60 522.70 1410 ---- ---- ---- ---- 547.10 +28.40 518.70 1415 ---- ---- ---- ---- 543.00 +28.40 514.60 1420 ---- ---- ---- ---- 538.80 +28.30 510.50 1425 ---- ---- ---- ---- 534.70 +28.20 506.50 1430 ---- ---- ---- ---- 530.60 +28.20 502.40 1435 ---- ---- ---- ---- 526.50 +28.10 498.40 1440 ---- ---- ---- ---- 522.40 +28.00 494.40 1445 ---- ---- ---- ---- 518.30 +27.90 490.40 1450 ---- ---- ---- ---- 514.20 +27.80 486.40 1455 ---- ---- ---- ---- 510.20 +27.70 482.50 1460 ---- ---- ---- ---- 506.10 +27.60 478.50 1465 ---- ---- ---- ---- 502.10 +27.50 474.60 1470 ---- ---- ---- ---- 498.10 +27.40 470.70 1475 ---- ---- ---- ---- 494.10 +27.30 466.80 1480 ---- ---- ---- ---- 490.10 +27.20 462.90 1485 ---- ---- ---- ---- 486.10 +27.10 459.00 1490 ---- ---- ---- ---- 482.20 +27.00 455.20 1495 ---- ---- ---- ---- 478.30 +27.00 451.30 1500 ---- ---- ---- ---- 474.40 +26.90 447.50 1505 ---- ---- ---- ---- 470.50 +26.80 443.70 1510 ---- ---- ---- ---- 466.60 +26.60 440.00 1515 ---- ---- ---- ---- 462.80 +26.60 436.20 1520 ---- ---- ---- ---- 458.90 +26.40 432.50 1525 ---- ---- ---- ---- 455.10 +26.30 428.80 1530 ---- ---- ---- ---- 451.40 +26.30 425.10 1535 ---- ---- ---- ---- 447.60 +26.20 421.40 1540 ---- ---- ---- ---- 443.90 +26.10 417.80 1545 ---- ---- ---- ---- 440.10 +25.90 414.20 1550 ---- ---- ---- ---- 436.40 +25.80 410.60 1555 ---- ---- ---- ---- 432.80 +25.80 407.00 1560 ---- ---- ---- ---- 429.10 +25.70 403.40 1565 ---- ---- ---- ---- 425.50 +25.60 399.90 1570 ---- ---- ---- ---- 421.90 +25.50 396.40 1575 ---- ---- ---- ---- 418.30 +25.40 392.90 1580 ---- ---- ---- ---- 414.70 +25.20 389.50 1585 ---- ---- ---- ---- 411.20 +25.20 386.00 1590 ---- ---- ---- ---- 407.70 +25.10 382.60 1595 ---- ---- ---- ---- 404.20 +24.90 379.30 1600 ---- ---- ---- ---- 400.70 +24.80 375.90 1605 ---- ---- ---- ---- 397.30 +24.70 372.60 1610 ---- ---- ---- ---- 393.90 +24.60 369.30 1615 ---- ---- ---- ---- 390.50 +24.50 366.00 1620 ---- ---- ---- ---- 387.10 +24.40 362.70 1625 ---- ---- ---- ---- 383.80 +24.30 359.50 1630 ---- ---- ---- ---- 380.50 +24.20 356.30 1635 ---- ---- ---- ---- 377.20 +24.10 353.10 1640 ---- ---- ---- ---- 374.00 +24.00 350.00 1645 ---- ---- ---- ---- 370.70 +23.90 346.80 1650 ---- ---- ---- ---- 367.50 +23.70 343.80 1655 ---- ---- ---- ---- 364.30 +23.60 340.70 1660 ---- ---- ---- ---- 361.20 +23.60 337.60 1665 ---- ---- ---- ---- 358.10 +23.50 334.60 1670 ---- ---- ---- ---- 355.00 +23.40 331.60 1675 ---- ---- ---- ---- 351.90 +23.20 328.70 1680 ---- ---- ---- ---- 348.80 +23.00 325.80 1685 ---- ---- ---- ---- 345.80 +22.90 322.90 1690 ---- ---- ---- ---- 342.80 +22.80 320.00 1695 ---- ---- ---- ---- 339.90 +22.80 317.10 1700 ---- ---- ---- ---- 337.00 +22.70 314.30 1705 ---- ---- ---- ---- 334.10 +22.60 311.50 1710 ---- ---- ---- ---- 331.20 +22.40 308.80 1715 ---- ---- ---- ---- 328.30 +22.30 306.00 1720 ---- ---- ---- ---- 325.50 +22.20 303.30 1725 ---- ---- ---- ---- 322.70 +22.00 300.70 1730 ---- ---- ---- ---- 320.00 +22.00 298.00 1735 ---- ---- ---- ---- 317.30 +21.90 295.40 1740 ---- ---- ---- ---- 314.60 +21.80 292.80 1745 ---- ---- ---- ---- 311.90 +21.60 290.30 1750 ---- ---- ---- ---- 309.20 +21.50 287.70 1755 ---- ---- ---- ---- 306.60 +21.40 285.20 1760 ---- ---- ---- ---- 304.10 +21.30 282.80 1765 ---- ---- ---- ---- 301.50 +21.20 280.30 1770 ---- ---- ---- ---- 299.00 +21.10 277.90 1775 ---- ---- ---- ---- 296.50 +21.00 275.50 1780 ---- ---- ---- ---- 294.00 +20.80 273.20 1785 ---- ---- ---- ---- 291.60 +20.70 270.90 1790 ---- ---- ---- ---- 289.20 +20.60 268.60 1795 ---- ---- ---- ---- 286.80 +20.50 266.30 1800 ---- ---- ---- ---- 284.40 +20.30 264.10 1805 ---- ---- ---- ---- 282.10 +20.20 261.90 1810 ---- ---- ---- ---- 279.80 +20.10 259.70 1815 ---- ---- ---- ---- 277.60 +20.10 257.50 1820 ---- ---- ---- ---- 275.30 +19.90 255.40 1825 ---- ---- ---- ---- 273.10 +19.80 253.30 1830 ---- ---- ---- ---- 271.00 +19.80 251.20 1835 ---- ---- ---- ---- 268.80 +19.60 249.20 1840 ---- ---- ---- ---- 266.70 +19.50 247.20 1845 ---- ---- ---- ---- 264.60 +19.40 245.20 1850 ---- ---- ---- ---- 262.50 +19.20 243.30 1855 ---- ---- ---- ---- 260.50 +19.20 241.30 1860 ---- ---- ---- ---- 258.50 +19.10 239.40 1865 ---- ---- ---- ---- 256.50 +18.90 237.60 1870 ---- ---- ---- ---- 254.60 +18.90 235.70 1875 ---- ---- ---- ---- 252.60 +18.70 233.90 1880 ---- ---- ---- ---- 250.80 +18.70 232.10 1885 ---- ---- ---- ---- 248.90 +18.50 230.40 1890 ---- ---- ---- ---- 247.00 +18.40 228.60 1895 ---- ---- ---- ---- 245.20 +18.30 226.90 1900 ---- ---- ---- ---- 243.40 +18.20 225.20 1905 ---- ---- ---- ---- 241.70 +18.10 223.60 1910 ---- ---- ---- ---- 239.90 +18.00 221.90 1915 ---- ---- ---- ---- 238.20 +17.90 220.30 1920 ---- ---- ---- ---- 236.60 +17.90 218.70 1925 ---- ---- ---- ---- 234.90 +17.70 217.20 1930 ---- ---- ---- ---- 233.30 +17.70 215.60 1935 ---- ---- ---- ---- 231.60 +17.50 214.10 1940 ---- ---- ---- ---- 230.10 +17.50 212.60 1945 ---- ---- ---- ---- 228.50 +17.30 211.20 1950 ---- ---- ---- ---- 227.00 +17.30 209.70 1955 ---- ---- ---- ---- 225.40 +17.10 208.30 1960 ---- ---- ---- ---- 223.90 +17.00 206.90 1965 ---- ---- ---- ---- 222.50 +17.00 205.50 1970 ---- ---- ---- ---- 221.00 +16.80 204.20 1975 ---- ---- ---- ---- 219.60 +16.80 202.80 1980 ---- ---- ---- ---- 218.20 +16.70 201.50 1985 ---- ---- ---- ---- 216.80 +16.60 200.20 1990 ---- ---- ---- ---- 215.40 +16.50 198.90 1995 ---- ---- ---- ---- 214.10 +16.40 197.70 2000 ---- ---- ---- ---- 212.70 +16.30 196.40 2005 ---- ---- ---- ---- 211.40 +16.20 195.20 2010 ---- ---- ---- ---- 210.10 +16.10 194.00 2015 ---- ---- ---- ---- 208.90 +16.10 192.80 2020 ---- ---- ---- ---- 207.60 +15.90 191.70 2025 ---- ---- ---- ---- 206.40 +15.90 190.50 2030 ---- ---- ---- ---- 205.20 +15.80 189.40 2035 ---- ---- ---- ---- 204.00 +15.70 188.30 2040 ---- ---- ---- ---- 202.80 +15.60 187.20 2045 ---- ---- ---- ---- 201.60 +15.50 186.10 2050 ---- ---- ---- ---- 200.50 +15.50 185.00 2055 ---- ---- ---- ---- 199.30 +15.40 183.90 2060 ---- ---- ---- ---- 198.20 +15.30 182.90 2065 ---- ---- ---- ---- 197.10 +15.20 181.90 2070 ---- ---- ---- ---- 196.00 +15.10 180.90 2075 ---- ---- ---- ---- 194.90 +15.00 179.90 2080 ---- ---- ---- ---- 193.80 +14.90 178.90 2085 ---- ---- ---- ---- 192.80 +14.90 177.90 2090 ---- ---- ---- ---- 191.70 +14.80 176.90 2095 ---- ---- ---- ---- 190.70 +14.70 176.00 2100 ---- ---- ---- ---- 189.70 +14.70 175.00 2105 ---- ---- ---- ---- 188.70 +14.60 174.10 2110 ---- ---- ---- ---- 187.70 +14.50 173.20 2115 ---- ---- ---- ---- 186.70 +14.40 172.30 2120 ---- ---- ---- ---- 185.70 +14.30 171.40 2125 ---- ---- ---- ---- 184.80 +14.30 170.50 2130 ---- ---- ---- ---- 183.80 +14.20 169.60 2135 ---- ---- ---- ---- 182.90 +14.20 168.70 2140 ---- ---- ---- ---- 182.00 +14.10 167.90 2145 ---- ---- ---- ---- 181.00 +14.00 167.00 2150 ---- ---- ---- ---- 180.10 +13.90 166.20 2155 ---- ---- ---- ---- 179.20 +13.90 165.30 2160 ---- ---- ---- ---- 178.30 +13.80 164.50 2165 ---- ---- ---- ---- 177.50 +13.80 163.70 2170 ---- ---- ---- ---- 176.60 +13.70 162.90 2175 ---- ---- ---- ---- 175.70 +13.60 162.10 2180 ---- ---- ---- ---- 174.90 +13.60 161.30 2185 ---- ---- ---- ---- 174.10 +13.50 160.60 2190 ---- ---- ---- ---- 173.20 +13.40 159.80 2195 ---- ---- ---- ---- 172.40 +13.40 159.00 2200 ---- ---- ---- ---- 171.60 +13.30 158.30 2205 ---- ---- ---- ---- 170.80 +13.30 157.50 2210 ---- ---- ---- ---- 170.00 +13.20 156.80 2215 ---- ---- ---- ---- 169.20 +13.10 156.10 2220 ---- ---- ---- ---- 168.50 +13.10 155.40 2225 ---- ---- ---- ---- 167.70 +13.00 154.70 2230 ---- ---- ---- ---- 166.90 +12.90 154.00 2235 ---- ---- ---- ---- 166.20 +12.90 153.30 2240 ---- ---- ---- ---- 165.40 +12.80 152.60 2245 ---- ---- ---- ---- 164.70 +12.80 151.90 2250 ---- ---- ---- ---- 164.00 +12.70 151.30 2255 ---- ---- ---- ---- 163.30 +12.70 150.60 2260 ---- ---- ---- ---- 162.60 +12.60 150.00 2265 ---- ---- ---- ---- 161.90 +12.60 149.30 2270 ---- ---- ---- ---- 161.20 +12.50 148.70 2275 ---- ---- ---- ---- 160.50 +12.40 148.10 2280 ---- ---- ---- ---- 159.80 +12.40 147.40 2285 ---- ---- ---- ---- 159.20 +12.40 146.80 2290 ---- ---- ---- ---- 158.50 +12.30 146.20 2295 ---- ---- ---- ---- 157.80 +12.20 145.60 2300 ---- ---- ---- ---- 157.20 +12.20 145.00 2305 ---- ---- ---- ---- 156.60 +12.20 144.40 2310 ---- ---- ---- ---- 155.90 +12.00 143.90 2315 ---- ---- ---- ---- 155.30 +12.00 143.30 2320 ---- ---- ---- ---- 154.70 +12.00 142.70 2325 ---- ---- ---- ---- 154.10 +11.90 142.20 2330 ---- ---- ---- ---- 153.50 +11.90 141.60 2335 ---- ---- ---- ---- 152.90 +11.80 141.10 2340 ---- ---- ---- ---- 152.30 +11.80 140.50 2345 ---- ---- ---- ---- 151.70 +11.70 140.00 2350 ---- ---- ---- ---- 151.10 +11.60 139.50 2355 ---- ---- ---- ---- 150.60 +11.70 138.90 2360 ---- ---- ---- ---- 150.00 +11.60 138.40 2365 ---- ---- ---- ---- 149.40 +11.50 137.90 2370 ---- ---- ---- ---- 148.90 +11.50 137.40 2375 ---- ---- ---- ---- 148.40 +11.50 136.90 2380 ---- ---- ---- ---- 147.80 +11.40 136.40 2385 ---- ---- ---- ---- 147.30 +11.40 135.90 2390 ---- ---- ---- ---- 146.80 +11.40 135.40 2400 ---- ---- ---- ---- 145.70 +11.20 134.50 2410 ---- ---- ---- ---- 144.70 +11.10 133.60 2420 ---- ---- ---- ---- 143.70 +11.00 132.70 2425 ---- ---- ---- ---- 143.20 +11.00 132.20 2430 ---- ---- ---- ---- 142.80 +11.00 131.80 2440 ---- ---- ---- ---- 141.80 +10.90 130.90 2450 ---- ---- ---- ---- 140.90 +10.80 130.10 2460 ---- ---- ---- ---- 140.00 +10.70 129.30 2470 ---- ---- ---- ---- 139.10 +10.70 128.40 2475 ---- ---- ---- ---- 138.70 +10.60 128.10 2480 ---- ---- ---- ---- 138.20 +10.50 127.70 2500 ---- ---- ---- ---- 136.60 +10.50 126.10 2525 ---- ---- ---- ---- 134.60 +10.30 124.30 2550 ---- ---- ---- ---- 132.70 +10.10 122.60 2575 ---- ---- ---- ---- 130.90 +9.90 121.00 2600 ---- ---- ---- ---- 129.30 +9.80 119.50 2625 ---- ---- ---- ---- 127.70 +9.60 118.10 2650 ---- ---- ---- ---- 126.20 +9.50 116.70 2675 ---- ---- ---- ---- 124.80 +9.40 115.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 617.10 +31.20 585.90 1350 ---- ---- ---- ---- 596.00 +30.50 565.50 1375 ---- ---- ---- ---- 575.50 +29.90 545.60 1400 ---- ---- ---- ---- 555.50 +29.20 526.30 1425 ---- ---- ---- ---- 536.20 +28.70 507.50 1450 ---- ---- ---- ---- 517.40 +28.10 489.30 1475 ---- ---- ---- ---- 499.10 +27.50 471.60 1500 ---- ---- ---- ---- 481.30 +26.90 454.40 1520 ---- ---- ---- ---- 467.50 +26.50 441.00 1525 ---- ---- ---- ---- 464.10 +26.40 437.70 1530 ---- ---- ---- ---- 460.70 +26.20 434.50 1540 ---- ---- ---- ---- 454.00 +26.00 428.00 1550 ---- ---- ---- ---- 447.30 +25.80 421.50 1560 ---- ---- ---- ---- 440.80 +25.60 415.20 1570 ---- ---- ---- ---- 434.30 +25.40 408.90 1575 ---- ---- ---- ---- 431.10 +25.30 405.80 1580 ---- ---- ---- ---- 427.90 +25.20 402.70 1590 ---- ---- ---- ---- 421.50 +24.90 396.60 1600 ---- ---- ---- ---- 415.30 +24.70 390.60 1610 ---- ---- ---- ---- 409.10 +24.50 384.60 1615 ---- ---- ---- ---- 406.00 +24.40 381.60 1620 ---- ---- ---- ---- 402.90 +24.20 378.70 1625 ---- ---- ---- ---- 399.90 +24.10 375.80 1630 ---- ---- ---- ---- 396.90 +24.00 372.90 1635 ---- ---- ---- ---- 393.90 +23.90 370.00 1640 ---- ---- ---- ---- 390.90 +23.80 367.10 1645 ---- ---- ---- ---- 388.00 +23.70 364.30 1650 ---- ---- ---- ---- 385.00 +23.60 361.40 1655 ---- ---- ---- ---- 382.10 +23.50 358.60 1660 ---- ---- ---- ---- 379.20 +23.40 355.80 1665 ---- ---- ---- ---- 376.30 +23.20 353.10 1670 ---- ---- ---- ---- 373.50 +23.20 350.30 1675 ---- ---- ---- ---- 370.60 +23.10 347.50 1680 ---- ---- ---- ---- 367.80 +23.00 344.80 1685 ---- ---- ---- ---- 364.90 +22.80 342.10 1690 ---- ---- ---- ---- 362.10 +22.70 339.40 1695 ---- ---- ---- ---- 359.40 +22.70 336.70 1700 ---- ---- ---- ---- 356.60 +22.50 334.10 1705 ---- ---- ---- ---- 353.80 +22.40 331.40 1710 ---- ---- ---- ---- 351.10 +22.30 328.80 1715 ---- ---- ---- ---- 348.40 +22.20 326.20 1720 ---- ---- ---- ---- 345.70 +22.10 323.60 1725 ---- ---- ---- ---- 343.00 +22.00 321.00 1730 ---- ---- ---- ---- 340.40 +21.90 318.50 1735 ---- ---- ---- ---- 337.70 +21.70 316.00 1740 ---- ---- ---- ---- 335.10 +21.70 313.40 1745 ---- ---- ---- ---- 332.50 +21.60 310.90 1750 ---- ---- ---- ---- 329.90 +21.40 308.50 1755 ---- ---- ---- ---- 327.30 +21.30 306.00 1760 ---- ---- ---- ---- 324.80 +21.20 303.60 1765 ---- ---- ---- ---- 322.30 +21.20 301.10 1770 ---- ---- ---- ---- 319.80 +21.00 298.80 1775 ---- ---- ---- ---- 317.30 +20.90 296.40 1780 ---- ---- ---- ---- 314.80 +20.80 294.00 1785 ---- ---- ---- ---- 312.40 +20.70 291.70 1790 ---- ---- ---- ---- 310.00 +20.60 289.40 1795 ---- ---- ---- ---- 307.60 +20.50 287.10 1800 ---- ---- ---- ---- 305.30 +20.40 284.90 1805 ---- ---- ---- ---- 302.90 +20.30 282.60 1810 ---- ---- ---- ---- 300.60 +20.20 280.40 1815 ---- ---- ---- ---- 298.30 +20.10 278.20 1820 ---- ---- ---- ---- 296.10 +20.00 276.10 1825 ---- ---- ---- ---- 293.90 +19.90 274.00 1830 ---- ---- ---- ---- 291.70 +19.80 271.90 1835 ---- ---- ---- ---- 289.50 +19.70 269.80 1840 ---- ---- ---- ---- 287.30 +19.50 267.80 1845 ---- ---- ---- ---- 285.20 +19.50 265.70 1850 ---- ---- ---- ---- 283.10 +19.30 263.80 1855 ---- ---- ---- ---- 281.10 +19.30 261.80 1860 ---- ---- ---- ---- 279.10 +19.20 259.90 1865 ---- ---- ---- ---- 277.10 +19.10 258.00 1870 ---- ---- ---- ---- 275.10 +19.00 256.10 1875 ---- ---- ---- ---- 273.20 +18.90 254.30 1880 ---- ---- ---- ---- 271.30 +18.80 252.50 1885 ---- ---- ---- ---- 269.40 +18.70 250.70 1890 ---- ---- ---- ---- 267.60 +18.60 249.00 1895 ---- ---- ---- ---- 265.80 +18.50 247.30 1900 ---- ---- ---- ---- 264.00 +18.40 245.60 1905 ---- ---- ---- ---- 262.30 +18.40 243.90 1910 ---- ---- ---- ---- 260.50 +18.20 242.30 1915 ---- ---- ---- ---- 258.80 +18.10 240.70 1920 ---- ---- ---- ---- 257.20 +18.00 239.20 1925 ---- ---- ---- ---- 255.50 +17.90 237.60 1930 ---- ---- ---- ---- 253.90 +17.80 236.10 1935 ---- ---- ---- ---- 252.30 +17.70 234.60 1940 ---- ---- ---- ---- 250.80 +17.70 233.10 1945 ---- ---- ---- ---- 249.20 +17.50 231.70 1950 ---- ---- ---- ---- 247.70 +17.50 230.20 1955 ---- ---- ---- ---- 246.20 +17.40 228.80 1960 ---- ---- ---- ---- 244.70 +17.30 227.40 1965 ---- ---- ---- ---- 243.30 +17.20 226.10 1970 ---- ---- ---- ---- 241.90 +17.20 224.70 1975 ---- ---- ---- ---- 240.50 +17.10 223.40 1980 ---- ---- ---- ---- 239.10 +17.00 222.10 1985 ---- ---- ---- ---- 237.70 +16.90 220.80 1990 ---- ---- ---- ---- 236.30 +16.80 219.50 1995 ---- ---- ---- ---- 235.00 +16.70 218.30 2000 ---- ---- ---- ---- 233.70 +16.60 217.10 2005 ---- ---- ---- ---- 232.40 +16.50 215.90 2010 ---- ---- ---- ---- 231.10 +16.40 214.70 2015 ---- ---- ---- ---- 229.90 +16.40 213.50 2020 ---- ---- ---- ---- 228.70 +16.40 212.30 2025 ---- ---- ---- ---- 227.40 +16.20 211.20 2030 ---- ---- ---- ---- 226.20 +16.10 210.10 2035 ---- ---- ---- ---- 225.10 +16.10 209.00 2040 ---- ---- ---- ---- 223.90 +16.00 207.90 2045 ---- ---- ---- ---- 222.70 +15.90 206.80 2050 ---- ---- ---- ---- 221.60 +15.80 205.80 2055 ---- ---- ---- ---- 220.50 +15.80 204.70 2060 ---- ---- ---- ---- 219.40 +15.70 203.70 2065 ---- ---- ---- ---- 218.30 +15.60 202.70 2070 ---- ---- ---- ---- 217.20 +15.50 201.70 2075 ---- ---- ---- ---- 216.20 +15.50 200.70 2080 ---- ---- ---- ---- 215.10 +15.40 199.70 2085 ---- ---- ---- ---- 214.10 +15.30 198.80 2090 ---- ---- ---- ---- 213.10 +15.30 197.80 2095 ---- ---- ---- ---- 212.10 +15.20 196.90 2100 ---- ---- ---- ---- 211.10 +15.20 195.90 2105 ---- ---- ---- ---- 210.10 +15.10 195.00 2110 ---- ---- ---- ---- 209.10 +15.00 194.10 2115 ---- ---- ---- ---- 208.10 +14.90 193.20 2120 ---- ---- ---- ---- 207.20 +14.90 192.30 2125 ---- ---- ---- ---- 206.20 +14.70 191.50 2130 ---- ---- ---- ---- 205.30 +14.70 190.60 2135 ---- ---- ---- ---- 204.40 +14.70 189.70 2140 ---- ---- ---- ---- 203.50 +14.60 188.90 2145 ---- ---- ---- ---- 202.60 +14.60 188.00 2150 ---- ---- ---- ---- 201.70 +14.50 187.20 2155 ---- ---- ---- ---- 200.80 +14.40 186.40 2160 ---- ---- ---- ---- 199.90 +14.30 185.60 2165 ---- ---- ---- ---- 199.00 +14.20 184.80 2170 ---- ---- ---- ---- 198.20 +14.20 184.00 2175 ---- ---- ---- ---- 197.30 +14.10 183.20 2180 ---- ---- ---- ---- 196.50 +14.10 182.40 2185 ---- ---- ---- ---- 195.70 +14.10 181.60 2190 ---- ---- ---- ---- 194.80 +13.90 180.90 2195 ---- ---- ---- ---- 194.00 +13.90 180.10 2200 ---- ---- ---- ---- 193.20 +13.80 179.40 2205 ---- ---- ---- ---- 192.40 +13.80 178.60 2210 ---- ---- ---- ---- 191.60 +13.70 177.90 2215 ---- ---- ---- ---- 190.80 +13.60 177.20 2220 ---- ---- ---- ---- 190.10 +13.70 176.40 2225 ---- ---- ---- ---- 189.30 +13.60 175.70 2230 ---- ---- ---- ---- 188.50 +13.50 175.00 2235 ---- ---- ---- ---- 187.80 +13.50 174.30 2240 ---- ---- ---- ---- 187.10 +13.40 173.70 2245 ---- ---- ---- ---- 186.30 +13.30 173.00 2250 ---- ---- ---- ---- 185.60 +13.30 172.30 2255 ---- ---- ---- ---- 184.90 +13.30 171.60 2260 ---- ---- ---- ---- 184.20 +13.20 171.00 2265 ---- ---- ---- ---- 183.50 +13.20 170.30 2270 ---- ---- ---- ---- 182.80 +13.10 169.70 2275 ---- ---- ---- ---- 182.10 +13.10 169.00 2280 ---- ---- ---- ---- 181.40 +13.00 168.40 2285 ---- ---- ---- ---- 180.70 +12.90 167.80 2290 ---- ---- ---- ---- 180.10 +12.90 167.20 2295 ---- ---- ---- ---- 179.40 +12.80 166.60 2300 ---- ---- ---- ---- 178.70 +12.70 166.00 2305 ---- ---- ---- ---- 178.10 +12.70 165.40 2310 ---- ---- ---- ---- 177.50 +12.70 164.80 2315 ---- ---- ---- ---- 176.80 +12.60 164.20 2320 ---- ---- ---- ---- 176.20 +12.60 163.60 2325 ---- ---- ---- ---- 175.60 +12.60 163.00 2330 ---- ---- ---- ---- 175.00 +12.50 162.50 2335 ---- ---- ---- ---- 174.40 +12.50 161.90 2340 ---- ---- ---- ---- 173.80 +12.40 161.40 2345 ---- ---- ---- ---- 173.20 +12.40 160.80 2350 ---- ---- ---- ---- 172.60 +12.30 160.30 2355 ---- ---- ---- ---- 172.00 +12.30 159.70 2360 ---- ---- ---- ---- 171.40 +12.20 159.20 2365 ---- ---- ---- ---- 170.80 +12.10 158.70 2370 ---- ---- ---- ---- 170.30 +12.10 158.20 2375 ---- ---- ---- ---- 169.70 +12.10 157.60 2380 ---- ---- ---- ---- 169.20 +12.10 157.10 2385 ---- ---- ---- ---- 168.60 +12.00 156.60 2390 ---- ---- ---- ---- 168.10 +12.00 156.10 2395 ---- ---- ---- ---- 167.50 +11.90 155.60 2400 ---- ---- ---- ---- 167.00 +11.90 155.10 2410 ---- ---- ---- ---- 166.00 +11.80 154.20 2420 ---- ---- ---- ---- 164.90 +11.70 153.20 2425 ---- ---- ---- ---- 164.40 +11.60 152.80 2430 ---- ---- ---- ---- 163.90 +11.60 152.30 2440 ---- ---- ---- ---- 163.00 +11.60 151.40 2450 ---- ---- ---- ---- 162.00 +11.50 150.50 2460 ---- ---- ---- ---- 161.10 +11.40 149.70 2470 ---- ---- ---- ---- 160.10 +11.30 148.80 2475 ---- ---- ---- ---- 159.70 +11.30 148.40 2480 ---- ---- ---- ---- 159.20 +11.20 148.00 2490 ---- ---- ---- ---- 158.40 +11.20 147.20 2500 ---- ---- ---- ---- 157.50 +11.10 146.40 2525 ---- ---- ---- ---- 155.40 +10.90 144.50 2550 ---- ---- ---- ---- 153.40 +10.70 142.70 2575 ---- ---- ---- ---- 151.60 +10.60 141.00 2600 ---- ---- ---- ---- 149.80 +10.50 139.30 2625 ---- ---- ---- ---- 148.10 +10.30 137.80 2650 ---- ---- ---- ---- 146.50 +10.10 136.40 2675 ---- ---- ---- ---- 145.00 +10.00 135.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 634.50 +28.90 605.60 1375 ---- ---- ---- ---- 614.40 +28.50 585.90 1400 ---- ---- ---- ---- 594.60 +28.00 566.60 1425 ---- ---- ---- ---- 575.10 +27.60 547.50 1450 ---- ---- ---- ---- 555.90 +27.20 528.70 1475 ---- ---- ---- ---- 537.00 +26.70 510.30 1500 ---- ---- ---- ---- 518.40 +26.30 492.10 1525 ---- ---- ---- ---- 500.10 +25.80 474.30 1530 ---- ---- ---- ---- 496.50 +25.80 470.70 1540 ---- ---- ---- ---- 489.20 +25.50 463.70 1550 ---- ---- ---- ---- 482.10 +25.40 456.70 1560 ---- ---- ---- ---- 474.90 +25.20 449.70 1570 ---- ---- ---- ---- 467.90 +25.10 442.80 1575 ---- ---- ---- ---- 464.40 +25.00 439.40 1580 ---- ---- ---- ---- 460.90 +24.90 436.00 1590 ---- ---- ---- ---- 453.90 +24.60 429.30 1600 ---- ---- ---- ---- 447.00 +24.40 422.60 1610 ---- ---- ---- ---- 440.20 +24.30 415.90 1620 ---- ---- ---- ---- 433.50 +24.10 409.40 1625 ---- ---- ---- ---- 430.10 +24.00 406.10 1630 ---- ---- ---- ---- 426.80 +23.90 402.90 1635 ---- ---- ---- ---- 423.50 +23.80 399.70 1640 ---- ---- ---- ---- 420.20 +23.70 396.50 1645 ---- ---- ---- ---- 417.00 +23.70 393.30 1650 ---- ---- ---- ---- 413.70 +23.50 390.20 1655 ---- ---- ---- ---- 410.50 +23.40 387.10 1660 ---- ---- ---- ---- 407.30 +23.30 384.00 1665 ---- ---- ---- ---- 404.20 +23.30 380.90 1670 ---- ---- ---- ---- 401.00 +23.20 377.80 1675 ---- ---- ---- ---- 397.90 +23.10 374.80 1680 ---- ---- ---- ---- 394.80 +23.00 371.80 1685 ---- ---- ---- ---- 391.70 +22.80 368.90 1690 ---- ---- ---- ---- 388.70 +22.80 365.90 1695 ---- ---- ---- ---- 385.70 +22.70 363.00 1700 ---- ---- ---- ---- 382.70 +22.60 360.10 1705 ---- ---- ---- ---- 379.70 +22.50 357.20 1710 ---- ---- ---- ---- 376.80 +22.40 354.40 1715 ---- ---- ---- ---- 373.90 +22.30 351.60 1720 ---- ---- ---- ---- 371.00 +22.20 348.80 1725 ---- ---- ---- ---- 368.20 +22.10 346.10 1730 ---- ---- ---- ---- 365.40 +22.00 343.40 1735 ---- ---- ---- ---- 362.60 +21.90 340.70 1740 ---- ---- ---- ---- 359.80 +21.80 338.00 1745 ---- ---- ---- ---- 357.10 +21.70 335.40 1750 ---- ---- ---- ---- 354.40 +21.60 332.80 1755 ---- ---- ---- ---- 351.80 +21.50 330.30 1760 ---- ---- ---- ---- 349.20 +21.40 327.80 1765 ---- ---- ---- ---- 346.60 +21.30 325.30 1770 ---- ---- ---- ---- 344.00 +21.20 322.80 1775 ---- ---- ---- ---- 341.50 +21.10 320.40 1780 ---- ---- ---- ---- 339.00 +21.00 318.00 1785 ---- ---- ---- ---- 336.50 +20.90 315.60 1790 ---- ---- ---- ---- 334.10 +20.80 313.30 1795 ---- ---- ---- ---- 331.70 +20.70 311.00 1800 ---- ---- ---- ---- 329.30 +20.60 308.70 1805 ---- ---- ---- ---- 327.00 +20.50 306.50 1810 ---- ---- ---- ---- 324.70 +20.50 304.20 1815 ---- ---- ---- ---- 322.40 +20.30 302.10 1820 ---- ---- ---- ---- 320.10 +20.20 299.90 1825 ---- ---- ---- ---- 317.90 +20.10 297.80 1830 ---- ---- ---- ---- 315.70 +20.00 295.70 1835 ---- ---- ---- ---- 313.50 +19.90 293.60 1840 ---- ---- ---- ---- 311.40 +19.80 291.60 1845 ---- ---- ---- ---- 309.30 +19.80 289.50 1850 ---- ---- ---- ---- 307.20 +19.60 287.60 1855 ---- ---- ---- ---- 305.20 +19.60 285.60 1860 ---- ---- ---- ---- 303.10 +19.40 283.70 1865 ---- ---- ---- ---- 301.20 +19.40 281.80 1870 ---- ---- ---- ---- 299.20 +19.30 279.90 1875 ---- ---- ---- ---- 297.20 +19.10 278.10 1880 ---- ---- ---- ---- 295.30 +19.10 276.20 1885 ---- ---- ---- ---- 293.40 +19.00 274.40 1890 ---- ---- ---- ---- 291.60 +18.90 272.70 1895 ---- ---- ---- ---- 289.70 +18.80 270.90 1900 ---- ---- ---- ---- 287.90 +18.70 269.20 1905 ---- ---- ---- ---- 286.10 +18.60 267.50 1910 ---- ---- ---- ---- 284.40 +18.60 265.80 1915 ---- ---- ---- ---- 282.70 +18.50 264.20 1920 ---- ---- ---- ---- 280.90 +18.30 262.60 1925 ---- ---- ---- ---- 279.30 +18.30 261.00 1930 ---- ---- ---- ---- 277.60 +18.20 259.40 1935 ---- ---- ---- ---- 276.00 +18.10 257.90 1940 ---- ---- ---- ---- 274.40 +18.10 256.30 1945 ---- ---- ---- ---- 272.80 +18.00 254.80 1950 ---- ---- ---- ---- 271.20 +17.80 253.40 1955 ---- ---- ---- ---- 269.70 +17.80 251.90 1960 ---- ---- ---- ---- 268.20 +17.70 250.50 1965 ---- ---- ---- ---- 266.70 +17.60 249.10 1970 ---- ---- ---- ---- 265.20 +17.50 247.70 1975 ---- ---- ---- ---- 263.80 +17.50 246.30 1980 ---- ---- ---- ---- 262.30 +17.30 245.00 1985 ---- ---- ---- ---- 260.90 +17.20 243.70 1990 ---- ---- ---- ---- 259.60 +17.20 242.40 1995 ---- ---- ---- ---- 258.20 +17.10 241.10 2000 ---- ---- ---- ---- 256.90 +17.10 239.80 2005 ---- ---- ---- ---- 255.60 +17.00 238.60 2010 ---- ---- ---- ---- 254.30 +16.90 237.40 2015 ---- ---- ---- ---- 253.00 +16.80 236.20 2020 ---- ---- ---- ---- 251.80 +16.80 235.00 2025 ---- ---- ---- ---- 250.50 +16.60 233.90 2030 ---- ---- ---- ---- 249.30 +16.60 232.70 2035 ---- ---- ---- ---- 248.10 +16.50 231.60 2040 ---- ---- ---- ---- 246.90 +16.40 230.50 2045 ---- ---- ---- ---- 245.80 +16.40 229.40 2050 ---- ---- ---- ---- 244.60 +16.30 228.30 2055 ---- ---- ---- ---- 243.50 +16.20 227.30 2060 ---- ---- ---- ---- 242.40 +16.20 226.20 2065 ---- ---- ---- ---- 241.30 +16.10 225.20 2070 ---- ---- ---- ---- 240.20 +16.00 224.20 2075 ---- ---- ---- ---- 239.20 +16.00 223.20 2080 ---- ---- ---- ---- 238.10 +15.90 222.20 2085 ---- ---- ---- ---- 237.10 +15.80 221.30 2090 ---- ---- ---- ---- 236.10 +15.80 220.30 2095 ---- ---- ---- ---- 235.00 +15.60 219.40 2100 ---- ---- ---- ---- 234.10 +15.70 218.40 2105 ---- ---- ---- ---- 233.10 +15.60 217.50 2110 ---- ---- ---- ---- 232.10 +15.50 216.60 2115 ---- ---- ---- ---- 231.10 +15.40 215.70 2120 ---- ---- ---- ---- 230.20 +15.40 214.80 2125 ---- ---- ---- ---- 229.20 +15.30 213.90 2130 ---- ---- ---- ---- 228.30 +15.20 213.10 2135 ---- ---- ---- ---- 227.40 +15.20 212.20 2140 ---- ---- ---- ---- 226.50 +15.10 211.40 2145 ---- ---- ---- ---- 225.60 +15.10 210.50 2150 ---- ---- ---- ---- 224.70 +15.00 209.70 2155 ---- ---- ---- ---- 223.80 +14.90 208.90 2160 ---- ---- ---- ---- 222.90 +14.80 208.10 2165 ---- ---- ---- ---- 222.10 +14.80 207.30 2170 ---- ---- ---- ---- 221.20 +14.70 206.50 2175 ---- ---- ---- ---- 220.40 +14.70 205.70 2180 ---- ---- ---- ---- 219.50 +14.60 204.90 2185 ---- ---- ---- ---- 218.70 +14.60 204.10 2190 ---- ---- ---- ---- 217.90 +14.50 203.40 2195 ---- ---- ---- ---- 217.10 +14.50 202.60 2200 ---- ---- ---- ---- 216.30 +14.40 201.90 2205 ---- ---- ---- ---- 215.50 +14.40 201.10 2210 ---- ---- ---- ---- 214.70 +14.30 200.40 2215 ---- ---- ---- ---- 213.90 +14.20 199.70 2220 ---- ---- ---- ---- 213.10 +14.10 199.00 2225 ---- ---- ---- ---- 212.40 +14.20 198.20 2230 ---- ---- ---- ---- 211.60 +14.10 197.50 2235 ---- ---- ---- ---- 210.90 +14.10 196.80 2240 ---- ---- ---- ---- 210.20 +14.00 196.20 2245 ---- ---- ---- ---- 209.40 +13.90 195.50 2250 ---- ---- ---- ---- 208.70 +13.90 194.80 2255 ---- ---- ---- ---- 208.00 +13.90 194.10 2260 ---- ---- ---- ---- 207.30 +13.80 193.50 2265 ---- ---- ---- ---- 206.60 +13.80 192.80 2270 ---- ---- ---- ---- 205.90 +13.70 192.20 2275 ---- ---- ---- ---- 205.20 +13.60 191.60 2280 ---- ---- ---- ---- 204.50 +13.60 190.90 2285 ---- ---- ---- ---- 203.80 +13.50 190.30 2290 ---- ---- ---- ---- 203.20 +13.50 189.70 2295 ---- ---- ---- ---- 202.50 +13.40 189.10 2300 ---- ---- ---- ---- 201.90 +13.40 188.50 2305 ---- ---- ---- ---- 201.20 +13.30 187.90 2310 ---- ---- ---- ---- 200.60 +13.30 187.30 2315 ---- ---- ---- ---- 200.00 +13.30 186.70 2320 ---- ---- ---- ---- 199.30 +13.20 186.10 2325 ---- ---- ---- ---- 198.70 +13.10 185.60 2330 ---- ---- ---- ---- 198.10 +13.10 185.00 2335 ---- ---- ---- ---- 197.50 +13.10 184.40 2340 ---- ---- ---- ---- 196.90 +13.00 183.90 2345 ---- ---- ---- ---- 196.30 +13.00 183.30 2350 ---- ---- ---- ---- 195.70 +12.90 182.80 2355 ---- ---- ---- ---- 195.10 +12.90 182.20 2360 ---- ---- ---- ---- 194.60 +12.90 181.70 2365 ---- ---- ---- ---- 194.00 +12.80 181.20 2370 ---- ---- ---- ---- 193.40 +12.70 180.70 2375 ---- ---- ---- ---- 192.90 +12.70 180.20 2380 ---- ---- ---- ---- 192.30 +12.70 179.60 2385 ---- ---- ---- ---- 191.80 +12.70 179.10 2390 ---- ---- ---- ---- 191.30 +12.70 178.60 2400 ---- ---- ---- ---- 190.20 +12.50 177.70 2410 ---- ---- ---- ---- 189.20 +12.50 176.70 2420 ---- ---- ---- ---- 188.10 +12.30 175.80 2425 ---- ---- ---- ---- 187.60 +12.30 175.30 2430 ---- ---- ---- ---- 187.10 +12.30 174.80 2440 ---- ---- ---- ---- 186.20 +12.30 173.90 2450 ---- ---- ---- ---- 185.20 +12.10 173.10 2460 ---- ---- ---- ---- 184.30 +12.10 172.20 2470 ---- ---- ---- ---- 183.40 +12.00 171.40 2475 ---- ---- ---- ---- 182.90 +12.00 170.90 2480 ---- ---- ---- ---- 182.50 +12.00 170.50 2500 ---- ---- ---- ---- 180.70 +11.80 168.90 2525 ---- ---- ---- ---- 178.70 +11.70 167.00 2550 ---- ---- ---- ---- 176.70 +11.50 165.20 2575 ---- ---- ---- ---- 174.90 +11.40 163.50 2600 ---- ---- ---- ---- 173.10 +11.20 161.90 2625 ---- ---- ---- ---- 171.50 +11.10 160.40 2650 ---- ---- ---- ---- 169.90 +10.90 159.00 2675 ---- ---- ---- ---- 168.40 +10.80 157.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 630.60 +29.90 600.70 1375 ---- ---- ---- ---- 610.90 +29.40 581.50 1400 ---- ---- ---- ---- 591.60 +28.70 562.90 1425 ---- ---- ---- ---- 572.90 +28.10 544.80 1450 ---- ---- ---- ---- 554.80 +27.70 527.10 1475 ---- ---- ---- ---- 537.10 +27.10 510.00 1500 ---- ---- ---- ---- 520.00 +26.60 493.40 1525 ---- ---- ---- ---- 503.30 +26.00 477.30 1550 ---- ---- ---- ---- 487.10 +25.50 461.60 1560 ---- ---- ---- ---- 480.70 +25.30 455.40 1570 ---- ---- ---- ---- 474.40 +25.10 449.30 1575 ---- ---- ---- ---- 471.30 +25.00 446.30 1580 ---- ---- ---- ---- 468.20 +24.90 443.30 1590 ---- ---- ---- ---- 462.00 +24.70 437.30 1600 ---- ---- ---- ---- 456.00 +24.50 431.50 1610 ---- ---- ---- ---- 449.90 +24.20 425.70 1620 ---- ---- ---- ---- 444.00 +24.10 419.90 1625 ---- ---- ---- ---- 441.10 +24.00 417.10 1630 ---- ---- ---- ---- 438.10 +23.90 414.20 1640 ---- ---- ---- ---- 432.30 +23.70 408.60 1650 ---- ---- ---- ---- 426.60 +23.50 403.10 1655 ---- ---- ---- ---- 423.70 +23.40 400.30 1660 ---- ---- ---- ---- 420.90 +23.30 397.60 1665 ---- ---- ---- ---- 418.10 +23.20 394.90 1670 ---- ---- ---- ---- 415.30 +23.10 392.20 1675 ---- ---- ---- ---- 412.50 +23.00 389.50 1680 ---- ---- ---- ---- 409.70 +22.90 386.80 1685 ---- ---- ---- ---- 407.00 +22.80 384.20 1690 ---- ---- ---- ---- 404.20 +22.70 381.50 1695 ---- ---- ---- ---- 401.50 +22.60 378.90 1700 ---- ---- ---- ---- 398.80 +22.50 376.30 1705 ---- ---- ---- ---- 396.10 +22.40 373.70 1710 ---- ---- ---- ---- 393.50 +22.40 371.10 1715 ---- ---- ---- ---- 390.80 +22.20 368.60 1720 ---- ---- ---- ---- 388.20 +22.20 366.00 1725 ---- ---- ---- ---- 385.50 +22.00 363.50 1730 ---- ---- ---- ---- 382.90 +21.90 361.00 1735 ---- ---- ---- ---- 380.30 +21.80 358.50 1740 ---- ---- ---- ---- 377.70 +21.70 356.00 1745 ---- ---- ---- ---- 375.20 +21.70 353.50 1750 ---- ---- ---- ---- 372.60 +21.50 351.10 1755 ---- ---- ---- ---- 370.10 +21.50 348.60 1760 ---- ---- ---- ---- 367.60 +21.40 346.20 1765 ---- ---- ---- ---- 365.10 +21.30 343.80 1770 ---- ---- ---- ---- 362.60 +21.20 341.40 1775 ---- ---- ---- ---- 360.10 +21.10 339.00 1780 ---- ---- ---- ---- 357.70 +21.00 336.70 1785 ---- ---- ---- ---- 355.20 +20.90 334.30 1790 ---- ---- ---- ---- 352.80 +20.80 332.00 1795 ---- ---- ---- ---- 350.40 +20.70 329.70 1800 ---- ---- ---- ---- 348.10 +20.70 327.40 1805 ---- ---- ---- ---- 345.70 +20.50 325.20 1810 ---- ---- ---- ---- 343.40 +20.50 322.90 1815 ---- ---- ---- ---- 341.10 +20.40 320.70 1820 ---- ---- ---- ---- 338.80 +20.30 318.50 1825 ---- ---- ---- ---- 336.60 +20.20 316.40 1830 ---- ---- ---- ---- 334.30 +20.10 314.20 1835 ---- ---- ---- ---- 332.10 +20.00 312.10 1840 ---- ---- ---- ---- 329.90 +19.90 310.00 1845 ---- ---- ---- ---- 327.80 +19.90 307.90 1850 ---- ---- ---- ---- 325.60 +19.70 305.90 1855 ---- ---- ---- ---- 323.50 +19.60 303.90 1860 ---- ---- ---- ---- 321.40 +19.50 301.90 1865 ---- ---- ---- ---- 319.40 +19.50 299.90 1870 ---- ---- ---- ---- 317.40 +19.40 298.00 1875 ---- ---- ---- ---- 315.40 +19.30 296.10 1880 ---- ---- ---- ---- 313.40 +19.20 294.20 1885 ---- ---- ---- ---- 311.50 +19.20 292.30 1890 ---- ---- ---- ---- 309.60 +19.10 290.50 1895 ---- ---- ---- ---- 307.70 +19.00 288.70 1900 ---- ---- ---- ---- 305.80 +18.80 287.00 1905 ---- ---- ---- ---- 304.00 +18.70 285.30 1910 ---- ---- ---- ---- 302.30 +18.70 283.60 1915 ---- ---- ---- ---- 300.50 +18.60 281.90 1920 ---- ---- ---- ---- 298.80 +18.50 280.30 1925 ---- ---- ---- ---- 297.10 +18.40 278.70 1930 ---- ---- ---- ---- 295.50 +18.40 277.10 1935 ---- ---- ---- ---- 293.80 +18.30 275.50 1940 ---- ---- ---- ---- 292.20 +18.20 274.00 1945 ---- ---- ---- ---- 290.70 +18.20 272.50 1950 ---- ---- ---- ---- 289.10 +18.00 271.10 1955 ---- ---- ---- ---- 287.60 +18.00 269.60 1960 ---- ---- ---- ---- 286.10 +17.90 268.20 1965 ---- ---- ---- ---- 284.60 +17.80 266.80 1970 ---- ---- ---- ---- 283.20 +17.70 265.50 1975 ---- ---- ---- ---- 281.70 +17.60 264.10 1980 ---- ---- ---- ---- 280.30 +17.50 262.80 1985 ---- ---- ---- ---- 279.00 +17.50 261.50 1990 ---- ---- ---- ---- 277.60 +17.40 260.20 1995 ---- ---- ---- ---- 276.30 +17.40 258.90 2000 ---- ---- ---- ---- 274.90 +17.20 257.70 2005 ---- ---- ---- ---- 273.60 +17.10 256.50 2010 ---- ---- ---- ---- 272.40 +17.20 255.20 2015 ---- ---- ---- ---- 271.10 +17.00 254.10 2020 ---- ---- ---- ---- 269.90 +17.00 252.90 2025 ---- ---- ---- ---- 268.60 +16.90 251.70 2030 ---- ---- ---- ---- 267.40 +16.80 250.60 2035 ---- ---- ---- ---- 266.30 +16.80 249.50 2040 ---- ---- ---- ---- 265.10 +16.70 248.40 2045 ---- ---- ---- ---- 264.00 +16.70 247.30 2050 ---- ---- ---- ---- 262.80 +16.50 246.30 2055 ---- ---- ---- ---- 261.70 +16.50 245.20 2060 ---- ---- ---- ---- 260.60 +16.40 244.20 2065 ---- ---- ---- ---- 259.50 +16.30 243.20 2070 ---- ---- ---- ---- 258.50 +16.30 242.20 2075 ---- ---- ---- ---- 257.40 +16.20 241.20 2080 ---- ---- ---- ---- 256.40 +16.20 240.20 2085 ---- ---- ---- ---- 255.40 +16.10 239.30 2090 ---- ---- ---- ---- 254.40 +16.00 238.40 2095 ---- ---- ---- ---- 253.40 +16.00 237.40 2100 ---- ---- ---- ---- 252.40 +15.90 236.50 2105 ---- ---- ---- ---- 251.50 +15.90 235.60 2110 ---- ---- ---- ---- 250.50 +15.80 234.70 2115 ---- ---- ---- ---- 249.60 +15.70 233.90 2120 ---- ---- ---- ---- 248.70 +15.70 233.00 2125 ---- ---- ---- ---- 247.70 +15.60 232.10 2130 ---- ---- ---- ---- 246.80 +15.50 231.30 2135 ---- ---- ---- ---- 245.90 +15.40 230.50 2140 ---- ---- ---- ---- 245.10 +15.50 229.60 2145 ---- ---- ---- ---- 244.20 +15.40 228.80 2150 ---- ---- ---- ---- 243.30 +15.30 228.00 2155 ---- ---- ---- ---- 242.50 +15.30 227.20 2160 ---- ---- ---- ---- 241.60 +15.20 226.40 2165 ---- ---- ---- ---- 240.80 +15.20 225.60 2170 ---- ---- ---- ---- 240.00 +15.10 224.90 2175 ---- ---- ---- ---- 239.10 +15.00 224.10 2180 ---- ---- ---- ---- 238.30 +15.00 223.30 2185 ---- ---- ---- ---- 237.50 +14.90 222.60 2190 ---- ---- ---- ---- 236.70 +14.90 221.80 2195 ---- ---- ---- ---- 235.90 +14.80 221.10 2200 ---- ---- ---- ---- 235.20 +14.80 220.40 2205 ---- ---- ---- ---- 234.40 +14.70 219.70 2210 ---- ---- ---- ---- 233.60 +14.60 219.00 2215 ---- ---- ---- ---- 232.90 +14.70 218.20 2220 ---- ---- ---- ---- 232.10 +14.50 217.60 2225 ---- ---- ---- ---- 231.40 +14.50 216.90 2230 ---- ---- ---- ---- 230.70 +14.50 216.20 2235 ---- ---- ---- ---- 229.90 +14.40 215.50 2240 ---- ---- ---- ---- 229.20 +14.40 214.80 2245 ---- ---- ---- ---- 228.50 +14.30 214.20 2250 ---- ---- ---- ---- 227.80 +14.30 213.50 2255 ---- ---- ---- ---- 227.10 +14.20 212.90 2260 ---- ---- ---- ---- 226.40 +14.10 212.30 2265 ---- ---- ---- ---- 225.70 +14.10 211.60 2270 ---- ---- ---- ---- 225.10 +14.10 211.00 2275 ---- ---- ---- ---- 224.40 +14.00 210.40 2280 ---- ---- ---- ---- 223.80 +14.00 209.80 2285 ---- ---- ---- ---- 223.10 +13.90 209.20 2290 ---- ---- ---- ---- 222.50 +13.90 208.60 2295 ---- ---- ---- ---- 221.80 +13.80 208.00 2300 ---- ---- ---- ---- 221.20 +13.80 207.40 2305 ---- ---- ---- ---- 220.60 +13.80 206.80 2310 ---- ---- ---- ---- 220.00 +13.80 206.20 2315 ---- ---- ---- ---- 219.30 +13.60 205.70 2320 ---- ---- ---- ---- 218.70 +13.60 205.10 2325 ---- ---- ---- ---- 218.10 +13.60 204.50 2330 ---- ---- ---- ---- 217.60 +13.60 204.00 2335 ---- ---- ---- ---- 217.00 +13.50 203.50 2340 ---- ---- ---- ---- 216.40 +13.50 202.90 2345 ---- ---- ---- ---- 215.80 +13.40 202.40 2350 ---- ---- ---- ---- 215.20 +13.30 201.90 2355 ---- ---- ---- ---- 214.70 +13.40 201.30 2360 ---- ---- ---- ---- 214.10 +13.30 200.80 2365 ---- ---- ---- ---- 213.60 +13.30 200.30 2370 ---- ---- ---- ---- 213.00 +13.20 199.80 2375 ---- ---- ---- ---- 212.50 +13.20 199.30 2380 ---- ---- ---- ---- 212.00 +13.20 198.80 2385 ---- ---- ---- ---- 211.50 +13.20 198.30 2390 ---- ---- ---- ---- 210.90 +13.00 197.90 2395 ---- ---- ---- ---- 210.40 +13.00 197.40 2400 ---- ---- ---- ---- 209.90 +13.00 196.90 2410 ---- ---- ---- ---- 208.90 +12.90 196.00 2420 ---- ---- ---- ---- 207.90 +12.80 195.10 2425 ---- ---- ---- ---- 207.40 +12.80 194.60 2430 ---- ---- ---- ---- 207.00 +12.80 194.20 2440 ---- ---- ---- ---- 206.00 +12.70 193.30 2450 ---- ---- ---- ---- 205.10 +12.60 192.50 2460 ---- ---- ---- ---- 204.20 +12.50 191.70 2470 ---- ---- ---- ---- 203.30 +12.50 190.80 2475 ---- ---- ---- ---- 202.90 +12.50 190.40 2480 ---- ---- ---- ---- 202.50 +12.50 190.00 2490 ---- ---- ---- ---- 201.60 +12.30 189.30 2500 ---- ---- ---- ---- 200.80 +12.30 188.50 2525 ---- ---- ---- ---- 198.80 +12.10 186.70 2550 ---- ---- ---- ---- 197.00 +12.00 185.00 2575 ---- ---- ---- ---- 195.20 +11.80 183.40 2600 ---- ---- ---- ---- 193.50 +11.70 181.80 2625 ---- ---- ---- ---- 192.00 +11.60 180.40 2650 ---- ---- ---- ---- 190.50 +11.50 179.00 2675 ---- ---- ---- ---- 189.10 +11.30 177.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 630.50 +29.20 601.30 1400 ---- ---- ---- ---- 611.50 +28.60 582.90 1425 ---- ---- ---- ---- 593.00 +28.00 565.00 1450 ---- ---- ---- ---- 575.10 +27.60 547.50 1475 ---- ---- ---- ---- 557.60 +27.00 530.60 1500 ---- ---- ---- ---- 540.60 +26.50 514.10 1525 ---- ---- ---- ---- 524.10 +26.00 498.10 1550 ---- ---- ---- ---- 508.00 +25.40 482.60 1570 ---- ---- ---- ---- 495.50 +25.00 470.50 1575 ---- ---- ---- ---- 492.40 +24.90 467.50 1580 ---- ---- ---- ---- 489.40 +24.90 464.50 1590 ---- ---- ---- ---- 483.30 +24.70 458.60 1600 ---- ---- ---- ---- 477.20 +24.40 452.80 1610 ---- ---- ---- ---- 471.30 +24.30 447.00 1620 ---- ---- ---- ---- 465.40 +24.10 441.30 1625 ---- ---- ---- ---- 462.50 +24.00 438.50 1630 ---- ---- ---- ---- 459.60 +23.90 435.70 1640 ---- ---- ---- ---- 453.80 +23.70 430.10 1650 ---- ---- ---- ---- 448.10 +23.50 424.60 1660 ---- ---- ---- ---- 442.50 +23.40 419.10 1670 ---- ---- ---- ---- 436.90 +23.20 413.70 1675 ---- ---- ---- ---- 434.10 +23.00 411.10 1680 ---- ---- ---- ---- 431.40 +23.00 408.40 1685 ---- ---- ---- ---- 428.60 +22.80 405.80 1690 ---- ---- ---- ---- 425.90 +22.80 403.10 1695 ---- ---- ---- ---- 423.20 +22.70 400.50 1700 ---- ---- ---- ---- 420.50 +22.60 397.90 1705 ---- ---- ---- ---- 417.90 +22.50 395.40 1710 ---- ---- ---- ---- 415.20 +22.40 392.80 1715 ---- ---- ---- ---- 412.60 +22.40 390.20 1720 ---- ---- ---- ---- 409.90 +22.20 387.70 1725 ---- ---- ---- ---- 407.30 +22.10 385.20 1730 ---- ---- ---- ---- 404.70 +22.00 382.70 1735 ---- ---- ---- ---- 402.10 +21.90 380.20 1740 ---- ---- ---- ---- 399.60 +21.90 377.70 1745 ---- ---- ---- ---- 397.00 +21.80 375.20 1750 ---- ---- ---- ---- 394.50 +21.70 372.80 1755 ---- ---- ---- ---- 391.90 +21.60 370.30 1760 ---- ---- ---- ---- 389.40 +21.50 367.90 1765 ---- ---- ---- ---- 386.90 +21.40 365.50 1770 ---- ---- ---- ---- 384.40 +21.30 363.10 1775 ---- ---- ---- ---- 382.00 +21.30 360.70 1780 ---- ---- ---- ---- 379.50 +21.10 358.40 1785 ---- ---- ---- ---- 377.10 +21.10 356.00 1790 ---- ---- ---- ---- 374.70 +21.00 353.70 1795 ---- ---- ---- ---- 372.30 +20.90 351.40 1800 ---- ---- ---- ---- 369.90 +20.80 349.10 1805 ---- ---- ---- ---- 367.50 +20.70 346.80 1810 ---- ---- ---- ---- 365.20 +20.70 344.50 1815 ---- ---- ---- ---- 362.80 +20.50 342.30 1820 ---- ---- ---- ---- 360.50 +20.40 340.10 1825 ---- ---- ---- ---- 358.20 +20.30 337.90 1830 ---- ---- ---- ---- 356.00 +20.30 335.70 1835 ---- ---- ---- ---- 353.70 +20.20 333.50 1840 ---- ---- ---- ---- 351.50 +20.10 331.40 1845 ---- ---- ---- ---- 349.30 +20.00 329.30 1850 ---- ---- ---- ---- 347.10 +19.90 327.20 1855 ---- ---- ---- ---- 345.00 +19.90 325.10 1860 ---- ---- ---- ---- 342.80 +19.70 323.10 1865 ---- ---- ---- ---- 340.70 +19.60 321.10 1870 ---- ---- ---- ---- 338.70 +19.60 319.10 1875 ---- ---- ---- ---- 336.60 +19.50 317.10 1880 ---- ---- ---- ---- 334.60 +19.40 315.20 1885 ---- ---- ---- ---- 332.60 +19.30 313.30 1890 ---- ---- ---- ---- 330.60 +19.20 311.40 1895 ---- ---- ---- ---- 328.70 +19.20 309.50 1900 ---- ---- ---- ---- 326.80 +19.10 307.70 1905 ---- ---- ---- ---- 324.90 +19.00 305.90 1910 ---- ---- ---- ---- 323.10 +19.00 304.10 1915 ---- ---- ---- ---- 321.20 +18.80 302.40 1920 ---- ---- ---- ---- 319.50 +18.80 300.70 1925 ---- ---- ---- ---- 317.70 +18.70 299.00 1930 ---- ---- ---- ---- 316.00 +18.60 297.40 1935 ---- ---- ---- ---- 314.30 +18.50 295.80 1940 ---- ---- ---- ---- 312.60 +18.40 294.20 1945 ---- ---- ---- ---- 311.00 +18.40 292.60 1950 ---- ---- ---- ---- 309.40 +18.30 291.10 1955 ---- ---- ---- ---- 307.90 +18.30 289.60 1960 ---- ---- ---- ---- 306.30 +18.10 288.20 1965 ---- ---- ---- ---- 304.80 +18.10 286.70 1970 ---- ---- ---- ---- 303.30 +18.00 285.30 1975 ---- ---- ---- ---- 301.90 +18.00 283.90 1980 ---- ---- ---- ---- 300.40 +17.80 282.60 1985 ---- ---- ---- ---- 299.00 +17.80 281.20 1990 ---- ---- ---- ---- 297.60 +17.70 279.90 1995 ---- ---- ---- ---- 296.20 +17.60 278.60 2000 ---- ---- ---- ---- 294.90 +17.60 277.30 2005 ---- ---- ---- ---- 293.60 +17.50 276.10 2010 ---- ---- ---- ---- 292.30 +17.40 274.90 2015 ---- ---- ---- ---- 291.00 +17.40 273.60 2020 ---- ---- ---- ---- 289.70 +17.30 272.40 2025 ---- ---- ---- ---- 288.50 +17.20 271.30 2030 ---- ---- ---- ---- 287.30 +17.20 270.10 2035 ---- ---- ---- ---- 286.10 +17.10 269.00 2040 ---- ---- ---- ---- 284.90 +17.00 267.90 2045 ---- ---- ---- ---- 283.70 +16.90 266.80 2050 ---- ---- ---- ---- 282.60 +16.90 265.70 2055 ---- ---- ---- ---- 281.40 +16.80 264.60 2060 ---- ---- ---- ---- 280.30 +16.70 263.60 2065 ---- ---- ---- ---- 279.20 +16.60 262.60 2070 ---- ---- ---- ---- 278.20 +16.70 261.50 2075 ---- ---- ---- ---- 277.10 +16.50 260.60 2080 ---- ---- ---- ---- 276.10 +16.50 259.60 2085 ---- ---- ---- ---- 275.10 +16.50 258.60 2090 ---- ---- ---- ---- 274.00 +16.30 257.70 2095 ---- ---- ---- ---- 273.10 +16.40 256.70 2100 ---- ---- ---- ---- 272.10 +16.30 255.80 2105 ---- ---- ---- ---- 271.10 +16.20 254.90 2110 ---- ---- ---- ---- 270.20 +16.20 254.00 2115 ---- ---- ---- ---- 269.20 +16.00 253.20 2120 ---- ---- ---- ---- 268.30 +16.00 252.30 2125 ---- ---- ---- ---- 267.40 +16.00 251.40 2130 ---- ---- ---- ---- 266.50 +15.90 250.60 2135 ---- ---- ---- ---- 265.60 +15.80 249.80 2140 ---- ---- ---- ---- 264.70 +15.80 248.90 2145 ---- ---- ---- ---- 263.90 +15.80 248.10 2150 ---- ---- ---- ---- 263.00 +15.70 247.30 2155 ---- ---- ---- ---- 262.20 +15.60 246.60 2160 ---- ---- ---- ---- 261.40 +15.60 245.80 2165 ---- ---- ---- ---- 260.50 +15.50 245.00 2170 ---- ---- ---- ---- 259.70 +15.50 244.20 2175 ---- ---- ---- ---- 258.90 +15.40 243.50 2180 ---- ---- ---- ---- 258.10 +15.40 242.70 2185 ---- ---- ---- ---- 257.30 +15.30 242.00 2190 ---- ---- ---- ---- 256.50 +15.20 241.30 2195 ---- ---- ---- ---- 255.80 +15.30 240.50 2200 ---- ---- ---- ---- 255.00 +15.20 239.80 2205 ---- ---- ---- ---- 254.20 +15.10 239.10 2210 ---- ---- ---- ---- 253.50 +15.10 238.40 2215 ---- ---- ---- ---- 252.70 +15.00 237.70 2220 ---- ---- ---- ---- 252.00 +15.00 237.00 2225 ---- ---- ---- ---- 251.30 +14.90 236.40 2230 ---- ---- ---- ---- 250.60 +14.90 235.70 2235 ---- ---- ---- ---- 249.80 +14.80 235.00 2240 ---- ---- ---- ---- 249.10 +14.70 234.40 2245 ---- ---- ---- ---- 248.40 +14.70 233.70 2250 ---- ---- ---- ---- 247.80 +14.70 233.10 2255 ---- ---- ---- ---- 247.10 +14.70 232.40 2260 ---- ---- ---- ---- 246.40 +14.60 231.80 2265 ---- ---- ---- ---- 245.70 +14.50 231.20 2270 ---- ---- ---- ---- 245.10 +14.50 230.60 2275 ---- ---- ---- ---- 244.40 +14.40 230.00 2280 ---- ---- ---- ---- 243.80 +14.40 229.40 2285 ---- ---- ---- ---- 243.10 +14.30 228.80 2290 ---- ---- ---- ---- 242.50 +14.30 228.20 2295 ---- ---- ---- ---- 241.90 +14.30 227.60 2300 ---- ---- ---- ---- 241.30 +14.30 227.00 2305 ---- ---- ---- ---- 240.60 +14.20 226.40 2310 ---- ---- ---- ---- 240.00 +14.10 225.90 2315 ---- ---- ---- ---- 239.40 +14.10 225.30 2320 ---- ---- ---- ---- 238.90 +14.10 224.80 2325 ---- ---- ---- ---- 238.30 +14.10 224.20 2330 ---- ---- ---- ---- 237.70 +14.00 223.70 2335 ---- ---- ---- ---- 237.10 +13.90 223.20 2340 ---- ---- ---- ---- 236.50 +13.90 222.60 2345 ---- ---- ---- ---- 236.00 +13.90 222.10 2350 ---- ---- ---- ---- 235.40 +13.80 221.60 2355 ---- ---- ---- ---- 234.90 +13.80 221.10 2360 ---- ---- ---- ---- 234.30 +13.70 220.60 2365 ---- ---- ---- ---- 233.80 +13.70 220.10 2370 ---- ---- ---- ---- 233.30 +13.70 219.60 2375 ---- ---- ---- ---- 232.70 +13.60 219.10 2380 ---- ---- ---- ---- 232.20 +13.60 218.60 2385 ---- ---- ---- ---- 231.70 +13.60 218.10 2390 ---- ---- ---- ---- 231.20 +13.50 217.70 2395 ---- ---- ---- ---- 230.70 +13.50 217.20 2400 ---- ---- ---- ---- 230.20 +13.50 216.70 2405 ---- ---- ---- ---- 229.70 +13.40 216.30 2410 ---- ---- ---- ---- 229.20 +13.40 215.80 2420 ---- ---- ---- ---- 228.30 +13.30 215.00 2425 ---- ---- ---- ---- 227.80 +13.30 214.50 2430 ---- ---- ---- ---- 227.30 +13.20 214.10 2440 ---- ---- ---- ---- 226.40 +13.20 213.20 2450 ---- ---- ---- ---- 225.50 +13.10 212.40 2460 ---- ---- ---- ---- 224.70 +13.10 211.60 2470 ---- ---- ---- ---- 223.80 +13.00 210.80 2475 ---- ---- ---- ---- 223.40 +13.00 210.40 2480 ---- ---- ---- ---- 223.00 +12.90 210.10 2490 ---- ---- ---- ---- 222.20 +12.90 209.30 2500 ---- ---- ---- ---- 221.40 +12.80 208.60 2525 ---- ---- ---- ---- 219.40 +12.60 206.80 2550 ---- ---- ---- ---- 217.60 +12.50 205.10 2575 ---- ---- ---- ---- 215.90 +12.30 203.60 2600 ---- ---- ---- ---- 214.30 +12.20 202.10 2625 ---- ---- ---- ---- 212.80 +12.10 200.70 2650 ---- ---- ---- ---- 211.40 +12.00 199.40 2675 ---- ---- ---- ---- 210.10 +11.90 198.20 2700 ---- ---- ---- ---- 208.90 +11.80 197.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 624.50 +28.40 596.10 1425 ---- ---- ---- ---- 606.30 +27.80 578.50 1450 ---- ---- ---- ---- 588.60 +27.30 561.30 1475 ---- ---- ---- ---- 571.40 +26.80 544.60 1500 ---- ---- ---- ---- 554.70 +26.30 528.40 1525 ---- ---- ---- ---- 538.40 +25.80 512.60 1550 ---- ---- ---- ---- 522.60 +25.30 497.30 1575 ---- ---- ---- ---- 507.20 +24.80 482.40 1580 ---- ---- ---- ---- 504.20 +24.70 479.50 1590 ---- ---- ---- ---- 498.20 +24.60 473.60 1600 ---- ---- ---- ---- 492.30 +24.40 467.90 1610 ---- ---- ---- ---- 486.40 +24.20 462.20 1620 ---- ---- ---- ---- 480.60 +24.00 456.60 1625 ---- ---- ---- ---- 477.70 +23.90 453.80 1630 ---- ---- ---- ---- 474.80 +23.80 451.00 1640 ---- ---- ---- ---- 469.10 +23.60 445.50 1650 ---- ---- ---- ---- 463.50 +23.40 440.10 1660 ---- ---- ---- ---- 458.00 +23.30 434.70 1670 ---- ---- ---- ---- 452.50 +23.10 429.40 1675 ---- ---- ---- ---- 449.70 +23.00 426.70 1680 ---- ---- ---- ---- 447.00 +22.90 424.10 1685 ---- ---- ---- ---- 444.30 +22.80 421.50 1690 ---- ---- ---- ---- 441.60 +22.70 418.90 1695 ---- ---- ---- ---- 439.00 +22.70 416.30 1700 ---- ---- ---- ---- 436.30 +22.50 413.80 1705 ---- ---- ---- ---- 433.70 +22.50 411.20 1710 ---- ---- ---- ---- 431.00 +22.30 408.70 1715 ---- ---- ---- ---- 428.40 +22.30 406.10 1720 ---- ---- ---- ---- 425.80 +22.20 403.60 1725 ---- ---- ---- ---- 423.20 +22.10 401.10 1730 ---- ---- ---- ---- 420.70 +22.00 398.70 1735 ---- ---- ---- ---- 418.10 +21.90 396.20 1740 ---- ---- ---- ---- 415.60 +21.90 393.70 1745 ---- ---- ---- ---- 413.10 +21.80 391.30 1750 ---- ---- ---- ---- 410.50 +21.60 388.90 1755 ---- ---- ---- ---- 408.00 +21.50 386.50 1760 ---- ---- ---- ---- 405.60 +21.50 384.10 1765 ---- ---- ---- ---- 403.10 +21.40 381.70 1770 ---- ---- ---- ---- 400.60 +21.30 379.30 1775 ---- ---- ---- ---- 398.20 +21.30 376.90 1780 ---- ---- ---- ---- 395.80 +21.20 374.60 1785 ---- ---- ---- ---- 393.30 +21.00 372.30 1790 ---- ---- ---- ---- 390.90 +21.00 369.90 1795 ---- ---- ---- ---- 388.50 +20.90 367.60 1800 ---- ---- ---- ---- 386.20 +20.80 365.40 1805 ---- ---- ---- ---- 383.80 +20.70 363.10 1810 ---- ---- ---- ---- 381.50 +20.70 360.80 1815 ---- ---- ---- ---- 379.20 +20.60 358.60 1820 ---- ---- ---- ---- 376.90 +20.50 356.40 1825 ---- ---- ---- ---- 374.60 +20.40 354.20 1830 ---- ---- ---- ---- 372.30 +20.30 352.00 1835 ---- ---- ---- ---- 370.10 +20.20 349.90 1840 ---- ---- ---- ---- 367.90 +20.20 347.70 1845 ---- ---- ---- ---- 365.70 +20.10 345.60 1850 ---- ---- ---- ---- 363.50 +20.00 343.50 1855 ---- ---- ---- ---- 361.40 +20.00 341.40 1860 ---- ---- ---- ---- 359.20 +19.80 339.40 1865 ---- ---- ---- ---- 357.10 +19.70 337.40 1870 ---- ---- ---- ---- 355.00 +19.60 335.40 1875 ---- ---- ---- ---- 353.00 +19.60 333.40 1880 ---- ---- ---- ---- 351.00 +19.60 331.40 1885 ---- ---- ---- ---- 348.90 +19.40 329.50 1890 ---- ---- ---- ---- 347.00 +19.40 327.60 1895 ---- ---- ---- ---- 345.00 +19.30 325.70 1900 ---- ---- ---- ---- 343.10 +19.20 323.90 1905 ---- ---- ---- ---- 341.20 +19.10 322.10 1910 ---- ---- ---- ---- 339.30 +19.00 320.30 1915 ---- ---- ---- ---- 337.50 +18.90 318.60 1920 ---- ---- ---- ---- 335.70 +18.90 316.80 1925 ---- ---- ---- ---- 333.90 +18.80 315.10 1930 ---- ---- ---- ---- 332.20 +18.70 313.50 1935 ---- ---- ---- ---- 330.50 +18.60 311.90 1940 ---- ---- ---- ---- 328.80 +18.50 310.30 1945 ---- ---- ---- ---- 327.20 +18.50 308.70 1950 ---- ---- ---- ---- 325.60 +18.40 307.20 1955 ---- ---- ---- ---- 324.00 +18.30 305.70 1960 ---- ---- ---- ---- 322.50 +18.30 304.20 1965 ---- ---- ---- ---- 320.90 +18.20 302.70 1970 ---- ---- ---- ---- 319.40 +18.10 301.30 1975 ---- ---- ---- ---- 318.00 +18.10 299.90 1980 ---- ---- ---- ---- 316.50 +18.00 298.50 1985 ---- ---- ---- ---- 315.10 +17.90 297.20 1990 ---- ---- ---- ---- 313.70 +17.80 295.90 1995 ---- ---- ---- ---- 312.40 +17.80 294.60 2000 ---- ---- ---- ---- 311.00 +17.70 293.30 2005 ---- ---- ---- ---- 309.70 +17.60 292.10 2010 ---- ---- ---- ---- 308.40 +17.60 290.80 2015 ---- ---- ---- ---- 307.20 +17.60 289.60 2020 ---- ---- ---- ---- 305.90 +17.50 288.40 2025 ---- ---- ---- ---- 304.70 +17.40 287.30 2030 ---- ---- ---- ---- 303.50 +17.40 286.10 2035 ---- ---- ---- ---- 302.30 +17.30 285.00 2040 ---- ---- ---- ---- 301.10 +17.20 283.90 2045 ---- ---- ---- ---- 299.90 +17.10 282.80 2050 ---- ---- ---- ---- 298.80 +17.10 281.70 2055 ---- ---- ---- ---- 297.70 +17.00 280.70 2060 ---- ---- ---- ---- 296.60 +17.00 279.60 2065 ---- ---- ---- ---- 295.50 +16.90 278.60 2070 ---- ---- ---- ---- 294.40 +16.80 277.60 2075 ---- ---- ---- ---- 293.40 +16.80 276.60 2080 ---- ---- ---- ---- 292.40 +16.70 275.70 2085 ---- ---- ---- ---- 291.40 +16.70 274.70 2090 ---- ---- ---- ---- 290.40 +16.60 273.80 2095 ---- ---- ---- ---- 289.40 +16.50 272.90 2100 ---- ---- ---- ---- 288.40 +16.40 272.00 2105 ---- ---- ---- ---- 287.50 +16.40 271.10 2110 ---- ---- ---- ---- 286.60 +16.40 270.20 2115 ---- ---- ---- ---- 285.60 +16.30 269.30 2120 ---- ---- ---- ---- 284.70 +16.20 268.50 2125 ---- ---- ---- ---- 283.80 +16.10 267.70 2130 ---- ---- ---- ---- 283.00 +16.20 266.80 2135 ---- ---- ---- ---- 282.10 +16.10 266.00 2140 ---- ---- ---- ---- 281.20 +16.00 265.20 2145 ---- ---- ---- ---- 280.40 +16.00 264.40 2150 ---- ---- ---- ---- 279.60 +15.90 263.70 2155 ---- ---- ---- ---- 278.80 +15.90 262.90 2160 ---- ---- ---- ---- 277.90 +15.80 262.10 2165 ---- ---- ---- ---- 277.10 +15.70 261.40 2170 ---- ---- ---- ---- 276.40 +15.80 260.60 2175 ---- ---- ---- ---- 275.60 +15.70 259.90 2180 ---- ---- ---- ---- 274.80 +15.60 259.20 2185 ---- ---- ---- ---- 274.00 +15.50 258.50 2190 ---- ---- ---- ---- 273.30 +15.50 257.80 2195 ---- ---- ---- ---- 272.50 +15.50 257.00 2200 ---- ---- ---- ---- 271.80 +15.40 256.40 2205 ---- ---- ---- ---- 271.00 +15.30 255.70 2210 ---- ---- ---- ---- 270.30 +15.30 255.00 2215 ---- ---- ---- ---- 269.60 +15.30 254.30 2220 ---- ---- ---- ---- 268.90 +15.20 253.70 2225 ---- ---- ---- ---- 268.20 +15.20 253.00 2230 ---- ---- ---- ---- 267.50 +15.10 252.40 2235 ---- ---- ---- ---- 266.80 +15.10 251.70 2240 ---- ---- ---- ---- 266.10 +15.00 251.10 2245 ---- ---- ---- ---- 265.50 +15.10 250.40 2250 ---- ---- ---- ---- 264.80 +15.00 249.80 2255 ---- ---- ---- ---- 264.10 +14.90 249.20 2260 ---- ---- ---- ---- 263.50 +14.90 248.60 2270 ---- ---- ---- ---- 262.20 +14.80 247.40 2275 ---- ---- ---- ---- 261.60 +14.80 246.80 2280 ---- ---- ---- ---- 260.90 +14.70 246.20 2290 ---- ---- ---- ---- 259.70 +14.60 245.10 2300 ---- ---- ---- ---- 258.50 +14.50 244.00 2310 ---- ---- ---- ---- 257.40 +14.50 242.90 2320 ---- ---- ---- ---- 256.20 +14.40 241.80 2325 ---- ---- ---- ---- 255.60 +14.30 241.30 2330 ---- ---- ---- ---- 255.10 +14.30 240.80 2340 ---- ---- ---- ---- 254.00 +14.20 239.80 2350 ---- ---- ---- ---- 252.90 +14.10 238.80 2360 ---- ---- ---- ---- 251.90 +14.10 237.80 2375 ---- ---- ---- ---- 250.30 +13.90 236.40 2400 ---- ---- ---- ---- 247.90 +13.80 234.10 2425 ---- ---- ---- ---- 245.60 +13.60 232.00 2450 ---- ---- ---- ---- 243.40 +13.40 230.00 2475 ---- ---- ---- ---- 241.40 +13.30 228.10 2500 ---- ---- ---- ---- 239.50 +13.20 226.30 2525 ---- ---- ---- ---- 237.70 +13.10 224.60 2550 ---- ---- ---- ---- 235.90 +12.80 223.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39974 14811 601159 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 9635 1205 ---- ---- ---- ---- .10 UNCH .10 8 1210 ---- ---- ---- ---- .10 UNCH .10 93 1215 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 5793 1305 ---- ---- ---- ---- .10 UNCH .10 48 1310 ---- ---- ---- ---- .10 UNCH .10 10 1315 ---- ---- ---- ---- .10 UNCH .10 45 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 50 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 355 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 126 1365 ---- ---- ---- ---- .10 UNCH .10 329 1370 ---- ---- ---- ---- .10 UNCH .10 97 1375 ---- ---- ---- ---- .10 UNCH .10 3 357 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 4 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 5 55 1400 .10 .10 .10 .10 .10 UNCH 2119 .10 29 3504 1405 ---- ---- ---- ---- .10 UNCH .10 6 167 1410 ---- ---- ---- ---- .10 UNCH .10 1 123 1415 .10 .10 .10 .10 .10 UNCH 5 .10 6 51 1420 .10 .10 .10 .10 .10 UNCH 22 .10 9 244 1425 .10 .10 .10 .10 .10 UNCH 28 .10 13 130 1430 .10 .10 .10 .10 .10 UNCH 20 .10 80 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 .10 .10 .10 .10 .10 UNCH 4 .10 13 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 .10 .10 .10 .10 .10 UNCH 2 .10 3 1912 1455 .10 .10 .10 .10 .10 UNCH 7 .10 210 1460 .10 .10 .10 .10 .10 UNCH 10 .10 117 1465 ---- ---- ---- ---- .10 UNCH .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 71 1475 ---- ---- ---- ---- .10 UNCH .10 1 85 1480 ---- ---- ---- ---- .10 UNCH 1 .10 97 180 1485 ---- ---- ---- ---- .20 +.10 .10 322 1490 ---- ---- ---- ---- .20 UNCH .20 837 1495 ---- ---- ---- ---- .20 UNCH .20 95 1500 .20 .20 .10 .10 .20 UNCH 344 .20 96 6736 1505 ---- ---- ---- ---- .20 UNCH .20 181 1510 .20 .20 .20 .20 .20 UNCH 50 .20 1 170 1515 .20 .20 .20 .20 .20 -.10 20 .30 515 1520 .20 .20 .20 .20 .20 -.10 30 .30 202 589 1525 .20 .20 .20 .20 .20 -.10 6 .30 478 1821 1530 .30 .30 .10 .20B .20 -.20 15 .40 4 395 1535 .30 .50B .30 .30 .30 -.10 2 .40 17 143 1540 .30 .30 .30 .30 .30 -.20 1 .50 3 372 1545 .20 .60B .10 .20B .30 -.20 14 .50 111 227 1550 .60 .90 .30 .40 .30 -.30 809 .60 82 2283 1555 .30 .80B .30 .30 .30 -.40 7 .70 2 93 1560 .70 1.00B .40A .40A .40 -.40 42 .80 127 929 1565 1.20 1.20 .40A .40A .40 -.50 8 .90 12 178 1570 1.30 1.40 .40 .50 .50 -.60 29 1.10 22 880 1575 1.50 1.50 .40 .50 .50 -.80 57 1.30 6 2142 1580 1.00 1.80B .50 .70 .60 -.90 39 1.50 4 901 1585 1.80 2.10B .60 .70 .60 -1.10 91 1.70 6 1195 1590 2.50 2.50 .70 .70A .70 -1.30 54 2.00 7 1196 1595 .90 2.90B .70 .80B .80 -1.50 10 2.30 18 122 1600 3.30 3.30 .80 1.00 .90 -1.70 654 2.60 404 5023 1605 1.10 3.90B 1.00A 1.00A 1.00 -2.00 9 3.00 545 1610 4.10 4.60 1.20A 1.30 1.20 -2.30 381 3.50 220 1490 1615 5.00 5.20B 1.30 1.50B 1.40 -2.60 50 4.00 33 594 1620 2.00 6.10B 1.60A 1.60A 1.60 -3.10 225 4.70 10 626 1625 2.00 7.00B 1.80 1.80A 1.90 -3.50 49 5.40 63 2686 1630 6.20 8.10B 2.00A 2.30A 2.20 -4.00 140 6.20 66 941 1635 7.90 9.30B 2.30A 2.50A 2.60 -4.50 8 7.10 5 692 1640 9.40 10.70B 2.70 3.20B 2.90 -5.30 405 8.20 91 450 1645 12.20 12.20 3.10A 3.70B 3.40 -5.90 127 9.30 25 287 1650 13.30 13.90B 3.50 4.30B 3.90 -6.80 590 10.70 465 5808 1655 13.80 15.80B 4.00A 5.00B 4.50 -7.60 43 12.10 13 533 1660 15.40 17.90B 4.60A 5.70B 5.10 -8.60 382 13.70 20 1166 1665 18.00 20.20B 5.30A 5.30A 5.90 -9.60 13 15.50 27 216 1670 21.00 22.70B 6.10A 6.10A 6.80 -10.70 230 17.50 15 1113 1675 22.30 25.40B 7.00 8.30B 7.80 -11.90 599 19.70 117 1584 1680 23.90 28.40B 8.00 9.50B 9.00 -13.10 220 22.10 204 560 1685 19.60 31.40B 9.30A 12.00B 10.30 -14.30 23 24.60 3 257 1690 24.70 34.70B 10.60A 13.00B 11.80 -15.60 78 27.40 4 405 1695 22.40 38.20B 12.10A 14.80B 13.40 -17.00 60 30.40 140 1700 22.90 41.80B 13.80A 15.40A 15.30 -18.20 1927 33.50 37 5372 1705 24.00 45.70B 15.70A 18.90B 17.30 -19.50 57 36.80 141 1710 23.10 49.60B 17.80A 21.40B 19.60 -20.70 549 40.30 1 187 1715 23.00 53.70B 20.00A 20.00A 22.00 -21.90 246 43.90 687 1720 25.00 57.80B 22.50A 22.50A 24.70 -23.00 64 47.70 1 407 1725 28.20 62.10B 25.20A 27.70A 27.50 -24.20 66 51.70 2 1666 1730 30.40 66.50B 28.10A 28.10A 30.50 -25.30 46 55.80 552 1735 ---- 71.00B 31.10A 71.00B 33.60 -26.40 60.00 350 1740 ---- 75.50B 34.30A 75.50B 37.00 -27.20 64.20 314 1745 ---- 80.10B 37.70A 80.10B 40.50 -28.10 68.60 162 1750 44.10 84.80B 41.20A 43.70A 44.10 -28.90 77 73.00 2187 1755 ---- 89.50B 44.90A 89.50B 47.90 -29.70 77.60 52 1760 58.00 94.20B 48.60A 48.60A 51.80 -30.30 2 82.10 287 1765 ---- 99.00B 52.60A 99.00B 55.80 -31.00 86.80 100 1770 ---- 103.80B 56.60A 103.80B 60.00 -31.50 91.50 360 1775 64.40 107.20B 60.70A 67.40B 64.20 -32.00 17 96.20 1 978 1780 ---- 107.50B 65.00A 107.50B 68.60 -32.40 2 101.00 244 1785 ---- 112.30B 69.40A 112.30B 73.00 -32.80 105.80 94 1790 ---- 117.40B 73.80A 117.40B 77.50 -33.10 110.60 54 1795 ---- 122.20B 78.30A 122.20B 82.10 -33.40 115.50 272 1800 88.10 133.10B 82.90A 82.90A 86.70 -33.60 11 120.30 6 2379 1805 ---- 131.90B 87.50A 131.90B 91.40 -33.80 125.20 137 1810 ---- 137.20B 92.20A 137.20B 96.10 -34.00 130.10 137 1815 ---- 142.00B 96.90A 142.00B 100.80 -34.20 135.00 395 1820 ---- 146.90B 101.60A 146.90B 105.60 -34.30 139.90 3 316 1825 ---- 151.90B 106.40A 151.90B 110.40 -34.50 144.90 970 1830 115.60 156.80B 111.20A 111.20A 115.20 -34.60 3 149.80 473 1835 ---- 161.80B 116.30A 161.80B 120.10 -34.70 154.80 68 1840 125.00 166.80B 121.20A 121.20A 125.00 -34.70 3 159.70 49 1845 ---- 171.70B 126.10A 171.70B 129.90 -34.80 164.70 47 1850 135.00 182.80B 130.70A 138.50B 134.80 -34.90 3 169.70 1118 1855 ---- 181.60B 135.90A 181.60B 139.70 -34.90 174.60 15 1860 144.50 186.40B 140.80A 148.10B 144.60 -35.00 3 179.60 76 1865 ---- 191.60B 145.70A 191.60B 149.60 -35.00 184.60 83 1870 170.50 196.60B 150.70A 158.00B 154.50 -35.10 4 189.60 209 1875 ---- 201.50B 155.60A 201.50B 159.50 -35.10 194.60 1228 1880 ---- 206.50B 160.60A 206.50B 164.40 -35.20 199.60 300 1885 ---- 211.50B 165.50A 211.50B 169.40 -35.20 204.60 44 1890 ---- 216.50B 170.50A 216.50B 174.30 -35.30 209.60 95 1895 ---- 221.50B 175.50A 221.50B 179.30 -35.20 214.50 55 1900 ---- 232.70B 180.30A 232.70B 184.30 -35.20 219.50 5 546 1905 ---- 231.50B 185.40A 231.50B 189.30 -35.20 224.50 219 1910 192.80 236.50B 190.40A 197.90B 194.20 -35.30 1 229.50 109 1915 ---- 241.50B 195.40A 241.50B 199.20 -35.30 234.50 149 1920 ---- 246.50B 200.30A 246.50B 204.20 -35.30 239.50 280 1925 215.60 251.50B 205.40A 212.80B 209.20 -35.30 93 244.50 111 1930 212.70 256.50B 210.40A 217.70B 214.20 -35.30 1 249.50 2 1935 ---- 261.50B 215.40A 261.50B 219.20 -35.30 254.50 1940 ---- 266.50B 220.40A 266.50B 224.20 -35.30 259.50 18 1945 ---- 271.50B 225.40A 271.50B 229.10 -35.40 264.50 2 1950 ---- 282.70B 230.10A 282.70B 234.10 -35.40 269.50 324 1955 ---- 281.50B 235.30A 281.50B 239.10 -35.40 274.50 12 1960 ---- 286.50B 240.30A 286.50B 244.10 -35.40 279.50 1 1965 ---- 291.50B 245.30A 291.50B 249.10 -35.40 284.50 1970 ---- 296.30B 250.30A 296.30B 254.10 -35.40 289.50 24 1975 258.40 301.30B 255.60A 255.60A 259.10 -35.40 19 294.50 242 1980 ---- 306.30B 260.60A 306.30B 264.10 -35.40 299.50 20 1985 ---- 311.40B 265.50A 311.40B 269.10 -35.40 304.50 1 1990 ---- 316.50B 270.60A 316.50B 274.10 -35.40 309.50 19 1995 ---- 321.50B 275.50A 321.50B 279.10 -35.40 314.50 1 2000 ---- 329.30B 280.00A 329.30B 284.10 -35.40 319.50 554 2005 ---- 331.50B 285.40A 331.40B 289.00 -35.50 324.50 2010 ---- 336.40B 290.40A 336.40B 294.00 -35.50 329.50 3 2015 ---- 341.40B 295.40A 341.40B 299.00 -35.50 334.50 2 2020 ---- 346.40B 300.40A 346.40B 304.00 -35.50 339.50 2025 ---- 351.50B 305.40A 351.50B 309.00 -35.50 344.50 2 2030 ---- 356.50B 310.40A 356.50B 314.00 -35.50 349.50 236 2035 ---- 361.60B 315.40A 361.60B 319.00 -35.50 354.50 4 2040 ---- 366.60B 320.40A 366.60B 324.00 -35.50 359.50 2045 ---- 371.40B 325.40A 371.40B 329.00 -35.50 364.50 2050 ---- 376.50B 329.90A 376.50B 334.00 -35.50 369.50 61 2055 ---- 381.40B 335.50A 381.40B 339.00 -35.50 374.50 2060 ---- 386.50B 340.40A 386.50B 344.00 -35.50 379.50 2065 ---- 391.40B 345.50A 391.40B 349.00 -35.50 384.50 2070 ---- 396.50B 350.50A 396.50B 354.00 -35.50 389.50 2075 ---- 401.50B 355.50A 401.50B 359.00 -35.50 394.50 2080 ---- 406.50B 360.50A 406.50B 364.00 -35.50 399.50 2085 ---- 411.40B 365.50A 411.40B 369.00 -35.50 404.50 2090 ---- 416.50B 370.50A 416.50B 374.00 -35.50 409.50 2095 ---- 421.40B 375.50A 421.40B 379.00 -35.50 414.50 2100 ---- 426.30B 379.90A 426.30B 384.00 -35.50 419.50 57 2105 ---- 431.40B 385.50A 431.40B 389.00 -35.50 424.50 5 2110 ---- 436.40B 390.50A 436.40B 394.00 -35.50 429.50 2115 ---- 441.50B 395.50A 441.50B 399.00 -35.50 434.50 2120 ---- 446.50B 400.50A 446.50B 404.00 -35.50 439.50 2125 ---- 451.50B 405.50A 451.50B 409.00 -35.50 444.50 2130 ---- 456.60B 410.50A 456.60B 414.00 -35.50 449.50 2135 ---- 461.60B 415.40A 461.60B 419.00 -35.50 454.50 2140 ---- 466.60B 420.40A 466.60B 424.00 -35.50 459.50 2145 ---- 471.60B 425.50A 471.60B 429.00 -35.50 464.50 2150 ---- 476.50B 430.00A 476.50B 434.00 -35.50 469.50 1 2155 ---- 481.50B 435.50A 481.50B 439.00 -35.50 474.50 2160 ---- 486.50B 440.50A 486.50B 444.00 -35.50 479.50 2165 ---- 491.50B 445.50A 491.50B 449.00 -35.50 484.50 2170 ---- 496.50B 450.50A 496.50B 454.00 -35.50 489.50 2175 ---- 501.50B 455.50A 501.50B 459.00 -35.50 494.50 2180 ---- 506.50B 460.50A 506.50B 464.00 -35.50 499.50 2185 ---- 511.40B 465.50A 511.40B 469.00 -35.50 504.50 2190 ---- 516.50B 470.50A 516.50B 474.00 -35.50 509.50 2195 ---- 521.40B 475.50A 521.40B 479.00 -35.50 514.50 2200 ---- 526.30B 480.50A 526.30B 484.00 -35.50 519.50 8 2205 ---- 531.40B 485.50A 531.40B 489.00 -35.50 524.50 2210 ---- 536.60B 490.50A 536.60B 494.00 -35.50 529.50 2215 ---- 541.60B 495.50A 541.60B 499.00 -35.50 534.50 2220 ---- 546.40B 500.50A 546.40B 504.00 -35.50 539.50 2225 ---- 551.40B 505.50A 551.40B 509.00 -35.50 544.50 2230 ---- 556.40B 510.50A 556.40B 514.00 -35.50 549.50 2235 ---- 561.40B 515.50A 561.40B 519.00 -35.50 554.50 2240 ---- 566.40B 520.50A 566.40B 524.00 -35.50 559.50 2245 ---- 571.40B 525.50A 571.40B 529.00 -35.50 564.50 2250 ---- 576.40B 530.50A 576.40B 534.00 -35.50 569.50 1 2255 ---- 581.60B 535.40A 581.60B 539.00 -35.50 574.50 2260 ---- 586.60B 540.40A 586.60B 544.00 -35.50 579.50 2265 ---- 591.60B 545.50A 591.60B 549.00 -35.50 584.50 2270 ---- 596.60B 550.50A 596.60B 554.00 -35.50 589.50 2275 ---- 601.40B 555.50A 601.40B 559.00 -35.50 594.50 2280 ---- 606.40B 560.50A 606.40B 564.00 -35.50 599.50 2285 ---- 611.60B 565.50A 611.60B 569.00 -35.50 604.50 2290 ---- 616.60B 570.50A 616.60B 574.00 -35.50 609.50 2295 ---- 621.60B 575.50A 621.60B 579.00 -35.50 614.50 2300 ---- 626.50B 580.50A 626.50B 584.00 -35.50 619.50 2305 ---- 631.60B 585.50A 631.60B 589.00 -35.50 624.50 2310 ---- 636.60B 590.50A 636.60B 594.00 -35.50 629.50 2315 ---- 641.40B 595.50A 641.40B 599.00 -35.50 634.50 2320 ---- 646.60B 600.50A 646.60B 604.00 -35.50 639.50 2325 ---- 651.40B 605.50A 651.40B 609.00 -35.50 644.50 2330 ---- 656.60B 610.50A 656.60B 614.00 -35.50 649.50 2340 ---- 666.60B 620.50A 666.60B 624.00 -35.50 659.50 2350 ---- 676.40B 630.40A 676.40B 634.00 -35.50 669.50 2360 ---- 686.60B 640.50A 686.60B 644.00 -35.50 679.50 2370 ---- 696.40B 650.50A 696.40B 654.00 -35.50 689.50 2375 ---- 701.60B 655.50A 701.60B 659.00 -35.50 694.50 2380 ---- 706.40B 660.50A 706.40B 664.00 -35.50 699.50 2385 ---- 711.50B 665.50A 711.50B 669.00 -35.50 704.50 2390 ---- 716.60B 670.50A 716.60B 674.00 -35.50 709.50 2400 ---- 726.60B 680.50A 726.60B 684.00 -35.50 719.50 3 2410 ---- 736.40B 690.50A 736.40B 694.00 -35.50 729.50 2420 ---- 746.40B 700.50A 746.40B 704.00 -35.50 739.50 2425 ---- 751.40B 705.50A 751.40B 709.00 -35.50 744.50 2430 ---- 756.40B 710.50A 756.40B 714.00 -35.50 749.50 2450 ---- 776.60B 730.50A 776.60B 734.00 -35.50 769.50 2475 ---- 801.40B 755.50A 801.40B 759.00 -35.50 794.50 2500 ---- 826.60B 780.50A 826.60B 784.00 -35.50 819.50 2525 ---- 851.40B 805.50A 851.40B 809.00 -35.50 844.50 2550 ---- 876.60B 830.50A 876.60B 834.00 -35.50 869.50 2575 ---- 901.40B 855.50A 901.40B 859.00 -35.50 894.50 2600 ---- 926.60B 880.50A 926.60B 884.00 -35.50 919.50 1 2625 ---- 951.60B 905.50A 951.60B 909.00 -35.50 944.50 2700 ---- 1026.50B 980.50A 1026.50B 984.00 -35.50 1019.50 2750 ---- 1076.50B 1030.50A 1076.50B 1034.00 -35.50 1069.50 2800 ---- 1126.40B 1080.50A 1126.40B 1084.00 -35.50 1119.50 55 2950 ---- 1276.40B 1230.50A 1276.40B 1234.00 -35.50 1269.50 1 3000 ---- 1326.30B 1280.40A 1326.30B 1284.00 -35.50 1319.50 3200 ---- 1526.50B 1480.50A 1526.50B 1484.00 -35.50 1519.50 2 3500 ---- 1826.40B 1780.60A 1826.40B 1784.00 -35.50 1819.50 4000 ---- 2326.30B 2280.60A 2326.30B 2284.00 -35.50 2319.50 4500 ---- 2826.30B 2780.70A 2826.30B 2784.00 -35.50 2819.50 5000 ---- 3326.30B 3280.80A 3326.30B 3284.00 -35.50 3319.50 5500 ---- 3826.30B 3780.90A 3826.30B 3784.00 -35.50 3819.50 6000 ---- 4326.20B 4280.80A 4326.10B 4284.00 -35.50 4319.50 6500 ---- 4826.10B 4781.00A 4826.10B 4784.00 -35.50 4819.50 7000 ---- 5325.90B 5280.90A 5325.90B 5284.00 -35.50 5319.50 7500 ---- 5826.00B 5781.00A 5826.00B 5784.00 -35.50 5819.50 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6326.00B 6281.00A 6326.00B 6284.00 -35.50 6319.50 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6826.00B 6781.10A 6826.00B 6784.00 -35.50 6819.50 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7325.80B 7281.00A 7325.80B 7284.00 -35.50 7319.50 925 ---- ---- ---- ---- .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 1 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 -.10 .20 70 1200 ---- ---- ---- ---- .10 -.10 .20 1329 1225 ---- ---- ---- ---- .10 -.10 .20 67 1250 ---- ---- ---- ---- .10 -.10 .20 286 1275 ---- ---- ---- ---- .10 -.10 .20 205 1300 .40 .40 .20A .20A .20 -.10 10 .30 535 1325 ---- ---- .20A .20A .20 -.10 .30 569 1350 .20 .20 .20 .20 .30 UNCH 4 .30 15 211 1360 ---- ---- .30A .30A .30 -.10 .40 1 56 1370 ---- ---- .30A .30A .30 -.10 .40 116 1375 ---- ---- ---- ---- .30 -.10 .40 109 1380 .40 .40 .30 .30 .30 -.10 188 .40 1 47 1390 ---- ---- .40A .40A .40 -.10 .50 1 64 1400 .70 .70 .40 .40 .40 -.20 132 .60 1249 1553 1410 .40 .40 .40 .40 .40 -.20 130 .60 4 74 1420 .50 .50 .40 .40 .50 -.20 236 .70 212 280 1425 ---- ---- .50A .50A .50 -.30 9 .80 6 51 1430 .50 .50 .50 .50 .50 -.30 15 .80 1 18 1440 .90 .90 .50 .50 .60 -.30 92 .90 1 53 1445 .60 .60 .60 .60 .60 -.40 17 1.00 7 63 1450 1.00 1.00 .60 .60 .60 -.40 138 1.00 9 949 1455 .60 .60 .60 .60 .70 -.40 21 1.10 4 57 1460 1.20 1.20 .60 .70 .70 -.50 144 1.20 6 1652 1465 1.30 1.30 .80 .80 .80 -.50 10 1.30 4 30 1470 1.40 1.40 .80A .80A .80 -.60 20 1.40 3 88 1475 1.00 1.00 .90 1.00 .90 -.60 33 1.50 14 174 1480 .90 1.70B .90 .90 .90 -.70 2 1.60 5 91 1485 1.10 1.80B 1.00 1.00 1.00 -.70 83 1.70 3 38 1490 1.50 2.00B 1.00 1.10B 1.10 -.70 32 1.80 3 104 1495 1.20 2.20B 1.20 1.20 1.20 -.80 2 2.00 61 88 1500 2.30 2.40B 1.30 1.30 1.20 -.90 39 2.10 1521 4356 1505 ---- 2.60B 1.40A 2.60B 1.40 -.90 1 2.30 12 19 1510 2.00 2.80B 1.50A 1.50A 1.50 -1.00 4 2.50 3 45 1515 1.90 3.00B 1.60A 1.80 1.60 -1.10 2 2.70 26 1520 2.00 3.30B 1.70 1.80B 1.70 -1.30 3 3.00 19 75 1525 2.00 3.60B 1.80 2.00 1.90 -1.30 47 3.20 16 143 1530 3.40 3.90B 2.00A 2.00A 2.00 -1.50 45 3.50 3 191 1535 3.70 4.30B 2.20 2.30B 2.20 -1.60 11 3.80 6 72 1540 3.90 4.60B 2.40 2.40 2.40 -1.70 45 4.10 3 113 1545 2.50 5.00B 2.50 2.60B 2.60 -1.90 9 4.50 2 74 1550 2.90 5.50B 2.70 3.00 2.80 -2.00 46 4.80 245 2302 1555 3.50 6.00B 3.00A 3.00A 3.10 -2.10 1 5.20 4 99 1560 5.30 6.50B 3.20 3.40B 3.30 -2.40 855 5.70 20 1039 1565 3.90 7.10B 3.50A 3.50A 3.60 -2.50 75 6.10 16 70 1570 4.90 7.70B 3.80A 4.10 3.90 -2.70 27 6.60 55 166 1575 8.30 8.30 4.10A 4.40A 4.20 -3.00 30 7.20 14 559 1580 5.10 9.00B 4.40A 4.40A 4.60 -3.10 5 7.70 10 61 1585 ---- 9.80B 4.70A 9.80B 5.00 -3.40 4 8.40 13 83 1590 5.70 10.60B 5.10A 5.10A 5.40 -3.60 5 9.00 75 400 1595 10.40 11.40B 5.50A 5.50A 5.80 -4.00 3 9.80 4 49 1600 11.40 12.40B 6.00 6.40 6.30 -4.20 127 10.50 598 2327 1605 7.80 13.40B 6.40A 7.50B 6.80 -4.60 7 11.40 4 119 1610 7.80 14.50B 7.00A 7.60B 7.30 -5.00 11 12.30 3 132 1615 8.10 15.60B 7.50A 8.20B 7.90 -5.40 11 13.30 16 129 1620 9.80 16.80B 8.10A 8.10A 8.50 -5.80 12 14.30 22 78 1625 16.20 18.20B 8.70A 9.40A 9.20 -6.20 233 15.40 24 1169 1630 17.40 19.60B 9.40A 10.20 9.90 -6.70 289 16.60 6 582 1635 19.10 21.10B 10.20A 11.30B 10.70 -7.20 52 17.90 147 1640 10.90 22.70B 10.90 12.20B 11.60 -7.70 8 19.30 1 318 1645 ---- 24.40B 11.80A 24.40B 12.60 -8.10 4 20.70 1 45 1650 23.00 26.10B 12.80A 13.90A 13.60 -8.70 131 22.30 77 1556 1655 25.10 28.00B 13.80A 15.40B 14.70 -9.20 20 23.90 7 272 1660 16.90 30.00B 14.90A 16.60B 15.80 -9.80 116 25.60 154 435 1665 30.70 32.10B 16.00A 16.00A 17.10 -10.40 38 27.50 171 1670 18.90 34.30B 17.30A 19.40B 18.40 -11.00 10 29.40 6 73 1675 32.50 36.60B 18.60A 20.70B 19.80 -11.70 38 31.50 5 331 1680 23.60 39.00B 20.00 22.30B 21.30 -12.40 14 33.70 16 570 1685 39.90 41.60B 21.50 23.30B 22.90 -13.00 634 35.90 6 100 1690 39.50 44.20B 23.10A 23.90A 24.60 -13.70 171 38.30 144 503 1695 29.30 47.00B 24.80A 24.80A 26.40 -14.40 11 40.80 10 63 1700 35.40 50.00B 26.60A 29.50B 28.30 -15.10 174 43.40 314 1278 1705 33.50 53.00B 28.50A 31.60B 30.30 -15.80 6 46.10 107 1710 34.00 56.00B 30.50A 33.70B 32.40 -16.60 5 49.00 57 1715 32.70 59.30B 32.70 36.00B 34.60 -17.30 74 51.90 1 37 1720 36.90 62.60B 34.90A 38.40B 36.90 -18.00 17 54.90 122 1725 61.50 66.00B 37.20A 40.90B 39.30 -18.70 119 58.00 1 135 1730 63.20 69.50B 39.70 43.50B 41.80 -19.50 86 61.30 2 74 1735 44.40 73.10B 42.20 46.20B 44.40 -20.20 74 64.60 2 37 1740 44.80 76.80B 44.80 49.00B 47.20 -20.80 3 68.00 8 1745 ---- 80.50B 47.70A 80.50B 50.00 -21.50 2 71.50 8 1750 55.00 84.30B 50.60A 50.60A 52.90 -22.20 36 75.10 3 142 1755 ---- 88.20B 53.50A 88.20B 56.00 -22.80 78.80 5 1760 ---- 92.20B 56.60A 92.20B 59.10 -23.40 82.50 19 1765 ---- 96.30B 59.70A 96.30B 62.30 -24.10 86.40 8 1770 ---- 100.40B 63.00A 100.40B 65.60 -24.70 90.30 2 1775 ---- 104.50B 66.30A 104.50B 69.00 -25.20 94.20 98 1780 ---- 108.80B 69.80A 108.80B 72.50 -25.80 98.30 71 1785 ---- 113.00B 73.30A 113.00B 76.10 -26.30 102.40 13 1790 ---- 117.40B 76.90A 117.40B 79.80 -26.80 106.60 21 1795 ---- 121.80B 80.60A 121.80B 83.50 -27.30 110.80 10 1800 111.20 126.20B 84.30A 126.20B 87.30 -27.80 3 115.10 274 1805 ---- 130.60B 88.20A 130.60B 91.20 -28.20 119.40 20 1810 ---- 135.10B 92.10A 135.10B 95.20 -28.60 123.80 9 1815 ---- 139.60B 96.00A 139.60B 99.20 -29.00 128.20 7 1820 ---- 144.20B 100.10A 144.20B 103.30 -29.30 132.60 5 1825 ---- 148.80B 104.20A 148.80B 107.40 -29.70 137.10 258 1830 ---- 153.40B 108.30A 153.40B 111.60 -30.10 141.70 4 1835 ---- 158.10B 112.50A 158.10B 115.80 -30.40 146.20 18 1840 ---- 159.50B 116.80A 159.50B 120.10 -30.70 150.80 13 1845 ---- 161.80B 121.10A 161.80B 124.50 -30.90 155.40 15 1850 ---- 172.20B 125.40A 172.20B 128.80 -31.20 160.00 20 1855 ---- 171.40B 129.80A 171.40B 133.20 -31.50 164.70 12 1860 ---- 176.10B 134.30A 176.00B 137.70 -31.70 169.40 10 1865 ---- 180.80B 138.70A 180.80B 142.20 -31.90 174.10 3 1870 ---- 185.40B 143.20A 185.40B 146.70 -32.10 178.80 1875 ---- 190.50B 147.80A 190.50B 151.30 -32.30 183.60 2 1880 155.30 195.30B 152.30A 159.30B 155.80 -32.50 3 188.30 4 1885 ---- 199.90B 156.90A 199.90B 160.40 -32.70 193.10 1890 ---- 204.70B 161.50A 204.70B 165.10 -32.80 197.90 1895 ---- 209.60B 166.10A 209.60B 169.70 -33.00 202.70 1900 ---- 220.30B 170.80A 220.30B 174.40 -33.10 207.50 133 1905 ---- 219.30B 175.90A 219.30B 179.10 -33.20 212.30 9 1910 ---- 224.00B 180.60A 224.00B 183.90 -33.30 217.20 1 1915 ---- 228.90B 185.30A 228.90B 188.60 -33.40 222.00 1 1920 ---- 233.80B 190.10A 233.80B 193.40 -33.50 226.90 1925 ---- 239.00B 194.80A 239.00B 198.10 -33.70 231.80 2 1930 ---- 243.90B 199.60A 243.90B 202.90 -33.80 236.70 4 86 1935 ---- 248.60B 204.40A 248.60B 207.70 -33.90 241.60 1940 ---- 253.40B 209.20A 253.40B 212.50 -34.00 246.50 2 1945 ---- 258.50B 214.00A 258.50B 217.40 -34.00 251.40 1 1950 ---- 269.40B 218.40A 269.40B 222.20 -34.20 256.40 9 1955 ---- 268.20B 223.70A 268.20B 227.00 -34.30 261.30 1960 ---- 273.10B 228.60A 273.10B 231.90 -34.30 266.20 2 1965 ---- 278.10B 233.30A 278.10B 236.70 -34.50 271.20 3 1970 ---- 283.20B 238.20A 283.20B 241.60 -34.50 276.10 1975 ---- 288.10B 243.20A 288.10B 246.50 -34.50 281.00 1980 ---- 293.00B 248.00A 293.00B 251.30 -34.70 1 286.00 3 1985 ---- 298.00B 252.90A 298.00B 256.20 -34.70 290.90 50 1990 ---- 302.90B 257.80A 302.90B 261.10 -34.80 295.90 1995 ---- 308.00B 262.70A 308.00B 266.00 -34.90 300.90 2000 ---- 318.90B 267.20A 318.90B 271.00 -34.80 305.80 40 2005 ---- 317.80B 272.60A 317.80B 275.90 -34.90 310.80 2010 ---- 322.80B 277.50A 322.80B 280.80 -34.90 315.70 2015 ---- 327.80B 282.40A 327.80B 285.80 -34.90 320.70 2020 ---- 332.80B 287.30A 332.80B 290.70 -35.00 325.70 2025 ---- 337.80B 292.30A 337.80B 295.70 -35.00 330.70 2030 ---- 342.70B 297.20A 342.70B 300.60 -35.00 335.60 1 2035 ---- 347.60B 302.20A 347.60B 305.60 -35.00 340.60 2040 ---- 352.70B 307.10A 352.70B 310.50 -35.10 345.60 2045 ---- 357.60B 312.10A 357.60B 315.40 -35.20 350.60 2050 ---- 368.70B 316.60A 368.70B 320.40 -35.20 355.60 1 2055 ---- 367.60B 322.00A 367.60B 325.30 -35.20 360.50 2060 ---- 372.60B 326.90A 372.60B 330.30 -35.20 365.50 2065 ---- 377.60B 331.90A 377.60B 335.30 -35.20 370.50 2070 ---- 382.60B 336.90A 382.60B 340.20 -35.30 375.50 2075 ---- 387.60B 341.90A 387.60B 345.20 -35.30 380.50 2080 ---- 392.60B 346.80A 392.60B 350.20 -35.30 385.50 2085 ---- 397.50B 351.90A 397.50B 355.20 -35.30 390.50 2090 ---- 402.50B 356.80A 402.50B 360.10 -35.40 395.50 2095 ---- 407.50B 361.90A 407.50B 365.10 -35.40 400.50 2100 ---- 412.40B 366.20A 412.40B 370.10 -35.40 405.50 2105 ---- 417.40B 371.80A 417.40B 375.10 -35.40 410.50 2110 ---- 422.40B 376.80A 422.40B 380.10 -35.40 415.50 2115 ---- 427.40B 381.90A 427.40B 385.10 -35.40 420.50 2120 ---- 432.40B 386.80A 432.40B 390.10 -35.40 425.50 2125 ---- 437.40B 391.80A 437.40B 395.10 -35.40 430.50 2130 ---- 442.40B 396.80A 442.40B 400.00 -35.50 435.50 2135 ---- 447.40B 401.80A 447.40B 405.00 -35.50 440.50 2140 ---- 452.40B 406.70A 452.40B 410.00 -35.50 445.50 2145 ---- 457.40B 411.80A 457.40B 415.00 -35.50 450.50 2150 ---- 462.60B 416.00A 462.60B 420.00 -35.50 455.50 4 2155 ---- 467.40B 421.70A 467.40B 425.00 -35.50 460.50 2160 ---- 472.50B 426.70A 472.50B 430.00 -35.50 465.50 2165 ---- 477.60B 431.70A 477.50B 435.00 -35.50 470.50 2170 ---- 482.50B 436.70A 482.50B 440.00 -35.50 475.50 2175 ---- 487.50B 441.70A 487.50B 445.00 -35.50 480.50 2180 ---- 492.50B 446.70A 492.50B 450.00 -35.50 485.50 2185 ---- 497.50B 451.70A 497.50B 455.00 -35.50 490.50 2190 ---- 502.50B 456.70A 502.50B 460.00 -35.50 495.50 2195 ---- 507.50B 461.70A 507.50B 465.00 -35.50 500.50 2200 ---- 512.40B 466.70A 512.40B 470.00 -35.50 505.50 2205 ---- 517.50B 471.70A 517.50B 475.00 -35.50 510.50 2210 ---- 522.30B 476.70A 522.30B 480.00 -35.50 515.50 2215 ---- 527.50B 481.80A 527.50B 485.00 -35.50 520.50 2220 ---- 532.30B 486.80A 532.30B 490.00 -35.50 525.50 2225 ---- 537.50B 491.80A 537.50B 495.00 -35.50 530.50 2230 ---- 542.50B 496.80A 542.50B 500.00 -35.50 535.50 2235 ---- 547.50B 501.80A 547.50B 505.00 -35.50 540.50 2240 ---- 552.30B 506.70A 552.30B 510.00 -35.50 545.50 2245 ---- 557.30B 511.70A 557.30B 515.00 -35.50 550.50 2250 ---- 562.40B 516.70A 562.40B 520.00 -35.50 555.50 2255 ---- 567.50B 521.70A 567.50B 525.00 -35.50 560.50 2260 ---- 572.50B 526.70A 572.50B 530.00 -35.50 565.50 2265 ---- 577.30B 531.70A 577.30B 535.00 -35.50 570.50 2270 ---- 582.50B 536.70A 582.50B 540.00 -35.50 575.50 2275 ---- 587.50B 541.80A 587.50B 545.00 -35.50 580.50 2280 ---- 592.50B 546.70A 592.40B 550.00 -35.50 585.50 2290 ---- 602.30B 556.80A 602.30B 560.00 -35.50 595.50 2300 ---- 612.60B 566.70A 612.60B 570.00 -35.50 605.50 7 2310 ---- 622.30B 576.70A 622.30B 580.00 -35.50 615.50 1 2320 ---- 632.30B 586.80A 632.30B 590.00 -35.50 625.50 1 2325 ---- 637.60B 591.80A 637.60B 595.00 -35.50 630.50 2330 ---- 642.30B 596.70A 642.30B 600.00 -35.50 635.50 2 2340 ---- 652.50B 606.70A 652.50B 610.00 -35.50 645.50 1 2350 ---- 662.50B 616.70A 662.50B 620.00 -35.50 655.50 9 2360 ---- 672.50B 626.70A 672.50B 630.00 -35.50 665.50 3 2375 ---- 687.50B 641.70A 687.50B 645.00 -35.50 680.50 2400 ---- 712.60B 666.60A 712.60B 670.00 -35.50 705.50 1 2425 ---- 737.40B 691.80A 737.40B 695.00 -35.50 730.50 2450 ---- 762.50B 716.70A 762.50B 720.00 -35.50 755.50 2475 ---- 787.20B 741.60A 787.20B 745.00 -35.50 780.50 2500 ---- 812.40B 766.80A 812.40B 770.00 -35.50 805.50 2525 ---- 837.40B 791.80A 837.40B 795.00 -35.50 830.50 2550 ---- 862.50B 816.80A 862.50B 820.00 -35.50 855.50 1 2700 ---- 1012.40B 966.80A 1012.30B 970.00 -35.50 1005.50 1 5 2750 ---- 1062.40B 1016.80A 1062.30B 1020.00 -35.50 1055.50 6 2800 ---- 1112.30B 1066.80A 1112.30B 1070.00 -35.50 1105.50 4 3000 ---- 1312.30B 1266.90A 1312.10B 1270.00 -35.50 1305.50 2 3100 ---- 1412.20B 1367.00A 1412.10B 1370.00 -35.50 1405.50 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .20 UNCH .20 396 1175 ---- ---- ---- ---- .20 UNCH .20 338 1200 .20 .20 .20 .20 .20 -.10 1 .30 121 1225 ---- ---- ---- ---- .30 UNCH .30 63 1250 ---- ---- ---- ---- .30 -.10 .40 20 10100 1275 ---- ---- ---- ---- .40 -.10 .50 123 1300 .40 .40 .40 .40 .40 -.20 1 .60 1465 1325 ---- ---- .60A .60A .50 -.20 .70 262 1350 .60 .60 .60 .60 .60 -.30 54 .90 71 1360 .70 .70 .70 .70 .70 -.30 50 1.00 14 1370 1.00 1.00 .70 .80 .70 -.40 172 1.10 21 1375 .80 .80 .80 .80 .80 -.40 40 1.20 28 1380 .80 .80 .80 .80 .80 -.40 60 1.20 2 6 1390 ---- ---- 1.00A 1.00A .90 -.50 1.40 8 1400 1.00 1.10 1.00 1.10 1.00 -.60 70 1.60 6 541 1410 ---- ---- 1.20A 1.20A 1.10 -.60 1 1.70 21 37 1420 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 25 1425 ---- ---- 1.40A 1.40A 1.40 -.70 1 2.10 59 1430 2.30 2.40 1.50A 1.50A 1.40 -.80 6 2.20 113 1440 1.70 2.60B 1.70 1.70 1.60 -.90 3 2.50 1 123 1445 2.70 2.80B 1.80A 1.80A 1.70 -.90 5 2.60 3 58 1450 2.00 3.00B 1.80 1.90 1.90 -.90 24 2.80 2 723 1455 2.00 3.20B 2.00 2.00 2.00 -1.00 21 3.00 1 31 1460 2.30 3.40B 2.20A 2.20A 2.10 -1.10 16 3.20 2 176 1465 ---- 3.60B 2.30A 3.60B 2.30 -1.10 3.40 41 1470 2.60 3.90B 2.50A 2.50A 2.40 -1.20 5 3.60 8 48 1475 2.80 4.10B 2.60A 2.60A 2.60 -1.20 4 3.80 257 1480 4.30 4.40B 2.80A 2.80A 2.80 -1.30 4 4.10 4 110 1485 3.70 4.70B 2.90A 2.90A 2.90 -1.40 5 4.30 16 1490 3.50 5.00B 3.10A 3.10A 3.10 -1.50 8 4.60 69 1495 ---- 5.40B 3.30A 5.40B 3.30 -1.60 4 4.90 2 13 1500 5.20 5.80B 3.50A 3.50A 3.60 -1.70 140 5.30 14 1899 1505 ---- 6.20B 3.70A 6.20B 3.80 -1.80 5.60 3 1510 4.30 6.60B 4.00 4.00 4.00 -2.00 23 6.00 113 1515 ---- 7.00B 4.20A 7.00B 4.30 -2.10 1 6.40 37 1520 4.90 7.50B 4.50A 4.50A 4.60 -2.20 6 6.80 5 102 1525 8.00 8.00 4.80A 4.80A 4.90 -2.40 4 7.30 2 283 1530 5.60 8.60B 5.10A 5.10A 5.20 -2.50 2 7.70 87 1535 ---- 9.20B 5.40A 9.20B 5.50 -2.70 8.20 2 24 1540 ---- 9.80B 5.70A 9.80B 5.90 -2.90 8.80 29 1545 ---- 10.40B 6.10A 10.40B 6.30 -3.00 9.30 5 1550 11.00 11.10B 6.50A 6.50A 6.70 -3.20 1 9.90 874 1555 ---- 11.90B 6.90A 11.90B 7.10 -3.50 10.60 4 24 1560 8.00 12.60B 7.30A 7.30A 7.60 -3.60 1 11.20 2 11 1565 ---- 13.40B 7.80A 13.40B 8.10 -3.80 11.90 16 1570 ---- 14.30B 8.30A 14.30B 8.60 -4.10 12.70 1 27 1575 ---- 15.20B 8.80A 15.20B 9.10 -4.40 3 13.50 143 1580 ---- 16.20B 9.30A 16.20B 9.70 -4.60 14.30 14 83 1585 11.30 17.20B 9.90A 11.20B 10.30 -4.90 3 15.20 19 1590 ---- 18.30B 10.50A 18.30B 11.00 -5.10 1 16.10 126 1595 ---- 19.40B 11.20A 19.40B 11.70 -5.40 17.10 24 1600 15.00 20.60B 11.90A 11.90A 12.40 -5.80 150 18.20 361 1217 1605 ---- 21.90B 12.60A 21.90B 13.20 -6.10 19.30 8 1610 ---- 23.20B 13.40A 23.20B 14.00 -6.50 20.50 296 1615 ---- 24.70B 14.20A 24.70B 14.90 -6.90 21.80 80 1620 ---- 26.10B 15.10A 26.10B 15.80 -7.30 2 23.10 204 1625 ---- 27.80B 16.10A 27.80B 16.80 -7.80 6 24.60 6 809 1630 28.00 29.40B 17.00A 29.40B 17.80 -8.20 9 26.00 2 117 1635 ---- 31.10B 18.10A 31.10B 19.00 -8.50 20 27.50 125 1640 25.90 33.00B 19.20A 19.20A 20.10 -9.00 23 29.10 137 1645 ---- 34.90B 20.40A 34.90B 21.40 -9.40 30.80 20 1650 34.50 36.90B 21.60A 23.90B 22.70 -9.90 257 32.60 401 1851 1655 ---- 38.90B 22.90A 38.90B 24.00 -10.50 34.50 158 1660 29.80 41.10B 24.30A 30.70B 25.40 -11.00 7 36.40 575 1665 27.30 43.30B 25.70A 27.80B 27.00 -11.40 2 38.40 41 1670 40.30 45.60B 27.20A 29.50B 28.50 -12.00 9 40.50 5 1105 1675 29.10 48.00B 28.80A 28.80A 30.20 -12.50 4 42.70 1655 1680 33.20 50.50B 30.30 33.00B 31.90 -13.10 36 45.00 17 98 1685 ---- 53.10B 32.30A 53.10B 33.70 -13.60 36 47.30 173 1690 34.10 55.70B 34.10 36.90B 35.60 -14.20 77 49.80 1 115 1695 ---- 58.50B 36.00A 58.50B 37.60 -14.70 52.30 39 1700 57.30 61.40B 38.00 41.00B 39.70 -15.30 50 55.00 9 1104 1705 ---- 64.40B 40.10A 64.40B 41.80 -15.90 44 57.70 66 1710 ---- 67.30B 42.20A 67.30B 44.10 -16.40 60.50 177 1715 ---- 70.50B 44.50A 70.50B 46.40 -17.00 63.40 36 1720 50.70 73.60B 46.80A 46.80A 48.80 -17.60 5 66.40 19 1725 52.10 76.90B 49.30A 53.00B 51.30 -18.10 28 69.40 332 1730 53.80 80.20B 51.80A 51.80A 53.90 -18.70 11 72.60 80 1735 ---- 83.70B 54.40A 83.70B 56.50 -19.30 75.80 64 1740 ---- 87.20B 57.10A 87.20B 59.30 -19.80 20 79.10 789 1745 ---- 90.80B 59.90A 90.80B 62.10 -20.40 82.50 87 1750 ---- 94.40B 62.70A 94.40B 65.00 -20.90 2 85.90 3 940 1755 ---- 98.10B 65.60A 98.10B 67.90 -21.50 89.40 31 1760 ---- 101.80B 68.60A 101.80B 71.00 -21.90 92.90 165 1765 ---- 105.60B 71.80A 105.60B 74.10 -22.40 96.50 41 1770 ---- 109.50B 74.90A 109.50B 77.40 -22.80 100.20 41 1775 105.50 113.40B 78.10A 113.40B 80.60 -23.40 11 104.00 1029 1780 ---- 117.40B 81.40A 117.40B 84.00 -23.80 107.80 99 1785 ---- 121.50B 84.80A 121.50B 87.40 -24.30 111.70 20 1790 ---- 125.50B 88.30A 125.50B 90.90 -24.80 115.70 510 1795 ---- 129.70B 91.80A 129.70B 94.50 -25.10 119.60 2 1800 ---- 133.90B 95.40A 133.90B 98.10 -25.60 123.70 1566 1805 ---- 138.10B 99.00A 138.10B 101.80 -25.90 127.70 20 1810 ---- 142.30B 102.70A 142.30B 105.50 -26.40 131.90 7 1815 ---- 146.60B 106.50A 146.60B 109.30 -26.70 136.00 192 1820 ---- 150.90B 110.30A 150.90B 113.20 -27.00 140.20 9 1825 ---- 155.30B 114.20A 155.30B 117.10 -27.30 144.40 877 1830 ---- 159.70B 118.10A 159.70B 121.00 -27.70 148.70 2 1835 ---- 164.10B 122.10A 164.10B 125.00 -28.00 153.00 20 1840 ---- 168.60B 126.10A 168.60B 129.00 -28.40 157.40 8 1845 ---- 173.00B 130.10A 173.00B 133.10 -28.70 161.80 1850 137.70 177.60B 134.20A 140.40B 137.30 -28.90 1 166.20 108 1855 ---- 182.10B 138.30A 182.10B 141.50 -29.20 170.70 1860 ---- 186.60B 142.50A 186.60B 145.70 -29.40 175.10 2 1865 ---- 191.20B 146.80A 191.20B 150.00 -29.60 179.60 11 1870 ---- 195.70B 151.10A 195.70B 154.30 -29.90 184.20 1875 ---- 200.40B 155.30A 200.40B 158.60 -30.10 188.70 76 1880 ---- 205.00B 159.70A 205.00B 162.90 -30.40 193.30 54 1885 ---- 209.70B 164.00A 209.70B 167.30 -30.60 197.90 1 1890 ---- 214.30B 168.40A 214.30B 171.70 -30.80 202.50 12 1895 ---- 217.50B 172.80A 217.50B 176.20 -30.90 207.10 2 1900 ---- 223.70B 177.30A 223.70B 180.60 -31.10 211.70 431 1905 ---- 222.80B 181.70A 222.80B 185.10 -31.30 216.40 228 1910 ---- 227.50B 186.30A 227.50B 189.60 -31.50 221.10 256 1915 ---- 232.40B 190.80A 232.40B 194.10 -31.60 225.70 1920 ---- 236.90B 195.30A 236.90B 198.70 -31.70 230.40 7 1925 ---- 241.70B 199.90A 241.70B 203.30 -31.90 235.20 52 1930 ---- 246.40B 204.50A 246.40B 207.90 -32.00 239.90 1935 ---- 251.20B 209.10A 251.20B 212.50 -32.10 244.60 1 1940 ---- 256.00B 213.70A 256.00B 217.10 -32.30 249.40 1 1945 ---- 260.80B 218.30A 260.80B 221.70 -32.50 254.20 1950 ---- 271.50B 223.00A 271.50B 226.40 -32.50 258.90 18 1955 ---- 270.40B 227.60A 270.40B 231.10 -32.60 263.70 1960 ---- 275.40B 232.30A 275.30B 235.80 -32.70 268.50 1 1965 ---- 280.10B 237.50A 280.10B 240.50 -32.80 273.30 1 1970 ---- 284.90B 242.20A 284.90B 245.20 -33.00 278.20 3 1975 ---- 289.80B 246.80A 289.80B 249.90 -33.10 283.00 38 1980 ---- 294.60B 251.60A 294.60B 254.70 -33.10 287.80 1985 ---- 299.50B 256.30A 299.50B 259.40 -33.30 292.70 100 1990 ---- 304.50B 261.20A 304.50B 264.20 -33.30 297.50 1995 ---- 309.20B 265.90A 309.20B 269.00 -33.40 302.40 1 2000 ---- 320.10B 270.20A 320.10B 273.80 -33.50 307.30 219 2005 ---- 318.90B 275.40A 318.90B 278.60 -33.50 312.10 2 2010 ---- 323.80B 280.20A 323.80B 283.40 -33.60 317.00 2015 ---- 329.00B 285.00A 329.00B 288.20 -33.70 321.90 2020 ---- 333.90B 289.80A 333.90B 293.00 -33.80 326.80 2025 ---- 338.60B 294.70A 338.60B 297.80 -33.90 331.70 102 2030 ---- 343.60B 299.60A 343.60B 302.70 -33.90 336.60 2035 ---- 348.40B 304.40A 348.40B 307.50 -34.00 341.50 2040 ---- 353.20B 309.30A 353.20B 312.40 -34.00 346.40 2045 ---- 358.20B 314.10A 358.20B 317.20 -34.10 351.30 2050 ---- 369.30B 318.50A 369.30B 322.10 -34.20 356.30 151 2055 ---- 368.20B 323.90A 368.20B 327.00 -34.20 361.20 2060 ---- 372.90B 328.60A 372.90B 331.90 -34.20 366.10 2065 ---- 378.10B 333.60A 378.10B 336.70 -34.40 371.10 2070 ---- 382.80B 338.40A 382.80B 341.60 -34.40 376.00 1 2075 ---- 387.80B 343.40A 387.80B 346.50 -34.50 381.00 2080 ---- 392.70B 348.30A 392.70B 351.40 -34.50 385.90 2 2085 ---- 397.80B 353.30A 397.80B 356.30 -34.60 390.90 2090 ---- 402.70B 358.20A 402.70B 361.20 -34.60 395.80 2095 ---- 407.70B 363.10A 407.70B 366.10 -34.70 400.80 2100 ---- 418.90B 367.40A 418.90B 371.10 -34.60 405.70 20 2105 ---- 417.50B 372.90A 417.50B 376.00 -34.70 410.70 2110 ---- 422.60B 377.90A 422.50B 380.90 -34.80 415.70 2115 ---- 427.50B 382.90A 427.50B 385.80 -34.90 420.70 2120 ---- 432.70B 387.70A 432.70B 390.80 -34.80 425.60 2125 ---- 437.50B 392.60A 437.50B 395.70 -34.90 430.60 2130 ---- 442.40B 397.60A 442.40B 400.60 -35.00 435.60 2135 ---- 447.50B 402.60A 447.50B 405.60 -35.00 440.60 2140 ---- 452.40B 407.50A 452.40B 410.50 -35.00 445.50 2145 ---- 457.50B 412.40A 457.50B 415.50 -35.00 450.50 2150 ---- 468.70B 416.80A 468.70B 420.40 -35.10 455.50 2155 ---- 467.50B 422.30A 467.50B 425.40 -35.10 460.50 2160 ---- 472.40B 427.30A 472.40B 430.40 -35.10 465.50 2165 ---- 477.30B 432.30A 477.30B 435.30 -35.20 470.50 2170 ---- 482.50B 437.30A 482.50B 440.30 -35.20 475.50 2175 ---- 487.50B 442.20A 487.50B 445.20 -35.30 480.50 2180 ---- 492.50B 447.10A 492.50B 450.20 -35.30 485.50 2185 ---- 497.50B 452.10A 497.30B 455.20 -35.30 490.50 2190 ---- 502.50B 457.20A 502.50B 460.20 -35.30 495.50 2195 ---- 507.30B 462.10A 507.20B 465.10 -35.40 500.50 2200 ---- 512.50B 466.30A 512.40B 470.10 -35.40 505.50 1 2205 ---- 517.30B 472.00A 517.30B 475.10 -35.40 510.50 2210 ---- 522.30B 477.00A 522.30B 480.10 -35.40 515.50 2215 ---- 527.30B 481.90A 527.30B 485.10 -35.40 520.50 2220 ---- 532.30B 486.90A 532.30B 490.00 -35.50 525.50 2225 ---- 537.30B 492.00A 537.30B 495.00 -35.50 530.50 2230 ---- 542.30B 496.90A 542.30B 500.00 -35.50 535.50 2235 ---- 547.30B 502.00A 547.30B 505.00 -35.50 540.50 2240 ---- 552.30B 506.90A 552.30B 510.00 -35.50 545.50 2245 ---- 557.30B 511.90A 557.30B 515.00 -35.50 550.50 2250 ---- 562.30B 516.10A 562.30B 520.00 -35.50 555.50 2255 ---- 567.30B 522.00A 567.30B 525.00 -35.50 560.50 2260 ---- 572.30B 527.00A 572.30B 530.00 -35.50 565.50 2265 ---- 577.30B 532.00A 577.30B 535.00 -35.50 570.50 2270 ---- 582.30B 536.90A 582.30B 540.00 -35.50 575.50 2275 ---- 587.30B 541.80A 587.30B 545.00 -35.50 580.50 2280 ---- 592.30B 546.90A 592.30B 550.00 -35.50 585.50 2290 ---- 602.30B 557.00A 602.30B 560.00 -35.50 595.50 2300 ---- 612.30B 566.90A 612.30B 570.00 -35.50 605.50 2310 ---- 622.40B 577.00A 622.40B 580.00 -35.50 615.50 2320 ---- 632.40B 586.90A 632.30B 590.00 -35.50 625.50 2325 ---- 637.40B 591.90A 637.30B 595.00 -35.50 630.50 2330 ---- 642.40B 596.80A 642.40B 600.00 -35.50 635.50 2340 ---- 652.30B 606.80A 652.30B 610.00 -35.50 645.50 2350 ---- 662.30B 616.80A 662.30B 620.00 -35.50 655.50 2360 ---- 672.20B 626.90A 672.10B 630.00 -35.50 665.50 2375 ---- 687.20B 642.00A 687.20B 645.00 -35.50 680.50 2400 ---- 712.10B 666.90A 712.10B 670.00 -35.50 705.50 2425 ---- 737.30B 692.00A 737.30B 695.00 -35.50 730.50 2450 ---- 762.30B 716.90A 762.30B 720.00 -35.50 755.50 2475 ---- 787.20B 741.90A 787.20B 745.00 -35.50 780.50 2500 ---- 812.20B 767.00A 812.20B 770.00 -35.50 805.50 5 2525 ---- 837.10B 791.90A 837.10B 795.00 -35.50 830.50 2550 ---- 862.10B 817.00A 862.10B 820.00 -35.50 855.50 2650 ---- 962.10B 917.00A 962.10B 920.00 -35.50 955.50 3000 ---- 1312.00B 1266.90A 1312.00B 1270.00 -35.50 1305.50 1 1 3200 ---- 1511.90B 1467.00A 1511.90B 1470.00 -35.50 1505.50 3500 ---- 1811.70B 1767.10A 1811.70B 1770.00 -35.50 1805.50 4000 ---- 2311.50B 2267.30A 2311.40B 2270.00 -35.50 2305.50 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 UNCH .40 20 1150 ---- ---- ---- ---- .50 UNCH .50 40 1175 ---- ---- ---- ---- .50 -.10 .60 122 1200 ---- ---- ---- ---- .60 -.10 .70 7800 1225 ---- ---- ---- ---- .60 -.20 .80 93 1250 ---- ---- ---- ---- .70 -.20 .90 616 1275 ---- ---- ---- ---- .80 -.20 1.00 32 1300 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1908 1325 1.00 1.00 1.00 1.00 1.10 -.40 1 1.50 62 1350 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1 45 1360 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 3 1370 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 1 1375 1.60 1.60 1.60 1.60 1.70 -.60 3 2.30 21 1380 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1390 ---- ---- 2.00A 2.00A 1.90 -.80 2.70 1 1400 2.40 2.40 2.20A 2.20A 2.10 -.80 4 2.90 1135 1410 ---- 3.30B 2.40A 3.30B 2.30 -.90 3.20 1 1420 3.40 3.60B 2.70 2.70 2.60 -.90 3 3.50 4 1425 ---- 3.80B 2.80A 3.80B 2.70 -1.00 1 3.70 45 1430 3.80 4.00B 2.90A 4.00B 2.90 -1.00 10 3.90 1440 4.20 4.40B 3.20A 4.40B 3.20 -1.10 10 4.30 6 1450 3.70 4.90B 3.60A 3.60A 3.50 -1.20 10 4.70 11 52 1460 ---- 5.50B 3.90A 5.50B 3.90 -1.30 5.20 1 406 1465 ---- 5.80B 4.10A 5.80B 4.10 -1.40 5.50 1470 ---- 6.10B 4.30A 6.10B 4.30 -1.50 90 5.80 3 168 1475 ---- 6.50B 4.50A 6.50B 4.50 -1.60 6.10 10 1480 ---- 6.90B 4.70A 6.90B 4.80 -1.60 6.40 49 1485 ---- 7.20B 5.00A 7.20B 5.00 -1.80 6.80 10 1490 ---- 7.60B 5.20A 7.60B 5.30 -1.80 7.10 5 1495 ---- 8.00B 5.50A 8.00B 5.60 -1.90 7.50 1500 7.80 8.40B 5.70A 5.90B 5.80 -2.10 22 7.90 1 1180 1505 ---- 8.90B 6.00A 8.90B 6.10 -2.20 8.30 10 1510 ---- 9.40B 6.30A 9.40B 6.50 -2.30 8.80 75 1515 ---- 9.90B 6.70A 9.90B 6.80 -2.40 9.20 2 1520 ---- 10.50B 7.00A 10.50B 7.20 -2.50 9.70 6 1525 ---- 11.10B 7.40A 11.10B 7.50 -2.80 10.30 18 1530 ---- 11.80B 7.70A 11.80B 7.90 -2.90 10.80 6 1535 ---- 12.30B 8.10A 12.30B 8.30 -3.10 11.40 2 1540 ---- 13.10B 8.60A 13.10B 8.80 -3.20 12.00 30 1545 ---- 13.80B 9.00A 13.80B 9.20 -3.40 12.60 1550 ---- 14.60B 9.50A 14.60B 9.70 -3.60 5 13.30 1 167 1555 ---- 15.40B 9.90A 15.40B 10.20 -3.80 14.00 5 1560 ---- 16.20B 10.50A 16.20B 10.80 -4.00 14.80 28 1565 ---- 17.10B 11.10A 17.10B 11.40 -4.10 15.50 9 1570 ---- 18.00B 11.60A 18.00B 12.00 -4.40 16.40 5 1575 13.50 19.00B 12.30A 12.30A 12.60 -4.60 9 17.20 304 1580 ---- 20.00B 12.90A 20.00B 13.30 -4.80 45 18.10 5 1585 ---- 21.10B 13.50A 21.10B 14.00 -5.10 19.10 6 1590 ---- 22.20B 14.20A 22.20B 14.70 -5.40 20.10 39 1595 ---- 23.40B 15.00A 23.40B 15.50 -5.60 21.10 62 1600 22.50 24.60B 15.80A 15.80A 16.40 -5.90 22 22.30 3605 1605 ---- 25.90B 16.60A 25.90B 17.20 -6.20 23.40 3 1610 ---- 27.30B 17.50A 27.30B 18.10 -6.50 24.60 15 1615 ---- 28.70B 18.40A 28.70B 19.10 -6.80 25.90 2 1620 ---- 30.20B 19.30A 30.20B 20.10 -7.10 27.20 80 1625 ---- 31.70B 20.30A 31.70B 21.10 -7.50 28.60 116 1630 ---- 33.30B 21.40A 33.30B 22.20 -7.80 30.00 1 396 1635 ---- 35.00B 22.50A 35.00B 23.40 -8.10 31.50 32 1640 ---- 36.80B 23.60A 36.80B 24.60 -8.50 33.10 3 1645 ---- 38.50B 24.80A 38.50B 25.80 -8.90 34.70 37 1650 34.00 40.40B 26.10A 27.50B 27.10 -9.40 113 36.50 1 781 1655 ---- 42.30B 27.40A 42.30B 28.50 -9.70 38.20 9 1660 ---- 44.50B 28.70A 44.50B 29.90 -10.20 40.10 20 1665 ---- 46.60B 30.20A 46.60B 31.40 -10.60 42.00 40 1670 ---- 48.60B 31.70A 48.60B 33.00 -11.00 44.00 105 1675 ---- 50.90B 33.20A 50.90B 34.60 -11.40 1 46.00 181 1680 ---- 53.20B 34.90A 53.20B 36.30 -11.90 48.20 206 1685 ---- 55.50B 36.50A 55.50B 38.00 -12.40 50.40 55 1690 ---- 58.10B 38.30A 58.10B 39.90 -12.80 52.70 205 1695 ---- 60.60B 40.10A 60.60B 41.80 -13.30 55.10 5 1700 48.00 63.20B 42.00A 42.00A 43.70 -13.80 2 57.50 292 1705 ---- 66.00B 44.00A 66.00B 45.70 -14.30 4 60.00 13 1710 ---- 68.60B 46.10A 68.60B 47.80 -14.80 62.60 112 1715 ---- 71.60B 48.20A 71.60B 50.00 -15.30 2 65.30 5 1720 53.30 74.60B 50.40A 54.30B 52.20 -15.80 1 68.00 18 1725 ---- 77.60B 52.60A 77.60B 54.60 -16.30 4 70.90 6000 1730 ---- 80.60B 55.00A 80.60B 56.90 -16.80 73.70 2 1735 78.40 83.80B 57.40A 57.40A 59.40 -17.30 1 76.70 11 1740 ---- 86.90B 59.90A 86.90B 61.90 -17.80 3 79.70 1745 ---- 90.20B 62.50A 90.20B 64.60 -18.20 35 82.80 15 1750 68.00 93.50B 65.10A 65.10A 67.30 -18.70 4 86.00 686 1755 ---- 96.90B 67.80A 96.90B 70.00 -19.20 89.20 17 1760 ---- 100.40B 70.60A 100.40B 72.90 -19.50 92.40 50 1765 ---- 103.90B 73.50A 103.90B 75.80 -20.00 2 95.80 6 1770 ---- 107.50B 76.40A 107.50B 78.70 -20.50 99.20 5 1775 ---- 111.10B 79.40A 111.10B 81.80 -20.80 2 102.60 81 1780 ---- 114.80B 82.50A 114.80B 84.90 -21.30 106.20 10 1785 ---- 118.50B 85.60A 118.50B 88.00 -21.70 2 109.70 21 1790 ---- 122.30B 88.80A 122.30B 91.30 -22.10 113.40 1795 ---- 126.10B 92.00A 126.10B 94.60 -22.50 117.10 1800 ---- 130.00B 95.30A 130.00B 97.90 -22.90 3 120.80 10 1805 ---- 133.90B 98.70A 133.90B 101.30 -23.30 124.60 1810 ---- 137.90B 102.10A 137.90B 104.80 -23.60 128.40 21 1815 ---- 141.90B 105.60A 141.90B 108.30 -24.00 132.30 1820 ---- 146.00B 109.10A 146.00B 111.90 -24.30 136.20 2 1825 ---- 150.10B 112.70A 150.10B 115.50 -24.70 140.20 20 1830 ---- 154.20B 116.40A 154.20B 119.20 -25.00 144.20 75 1835 ---- 158.40B 120.00A 158.40B 122.90 -25.30 148.20 1840 ---- 162.60B 123.80A 162.60B 126.70 -25.60 152.30 123 1845 ---- 166.80B 127.60A 166.80B 130.50 -25.90 156.40 1850 ---- 171.10B 131.40A 171.10B 134.40 -26.10 160.50 253 1855 ---- 175.40B 135.30A 175.40B 138.30 -26.40 164.70 1860 ---- 179.70B 139.20A 179.70B 142.20 -26.70 168.90 1865 ---- 184.00B 143.10A 184.00B 146.20 -27.00 173.20 1 1870 ---- 188.40B 147.10A 188.40B 150.20 -27.20 177.40 1875 ---- 192.80B 151.20A 192.80B 154.30 -27.40 181.70 7 1880 ---- 197.20B 155.20A 197.20B 158.40 -27.70 186.10 1885 ---- 201.70B 159.30A 201.70B 162.50 -27.90 190.40 1890 ---- 206.10B 163.50A 206.10B 166.70 -28.10 194.80 1895 ---- 210.60B 167.60A 210.60B 170.80 -28.40 199.20 1900 ---- 215.20B 171.90A 215.20B 175.10 -28.60 203.70 170 1905 ---- 219.70B 176.10A 219.70B 179.30 -28.90 208.20 1 1910 ---- 224.20B 180.30A 224.20B 183.60 -29.00 212.60 1915 ---- 228.80B 184.60A 228.80B 187.90 -29.30 217.20 6 1920 ---- 233.30B 188.90A 233.30B 192.20 -29.50 221.70 1925 ---- 237.90B 193.30A 237.90B 196.60 -29.60 226.20 21 1930 ---- 242.50B 197.60A 242.50B 201.00 -29.80 230.80 1935 ---- 247.10B 202.00A 247.10B 205.30 -30.00 235.30 1 1940 ---- 251.80B 206.40A 251.80B 209.70 -30.20 239.90 70 1945 ---- 256.40B 210.80A 256.40B 214.20 -30.20 244.40 1950 ---- 261.10B 215.30A 261.10B 218.60 -30.40 249.00 1955 ---- 265.80B 219.70A 265.80B 223.10 -30.60 253.70 1 1960 ---- 270.50B 224.20A 270.50B 227.60 -30.70 258.30 3 1965 ---- 275.20B 228.70A 275.20B 232.10 -30.90 263.00 1970 ---- 277.70B 233.30A 277.70B 236.60 -31.00 267.60 1975 ---- 278.80B 237.80A 278.80B 241.20 -31.10 272.30 1980 ---- 283.50B 242.40A 283.50B 245.80 -31.20 277.00 1985 ---- 288.20B 246.90A 288.20B 250.30 -31.40 281.70 1990 ---- 293.00B 251.50A 293.00B 254.90 -31.50 286.40 1995 ---- 297.80B 256.10A 297.80B 259.50 -31.60 291.10 2000 ---- 308.40B 260.70A 308.40B 264.20 -31.70 295.90 1 2005 ---- 307.20B 265.30A 307.20B 268.80 -31.80 300.60 2010 ---- 312.10B 270.00A 312.10B 273.40 -32.00 305.40 2015 ---- 316.90B 274.60A 316.90B 278.10 -32.00 310.10 2020 ---- 321.60B 279.30A 321.60B 282.80 -32.10 314.90 2025 ---- 326.40B 284.00A 326.40B 287.50 -32.20 319.70 2030 ---- 331.30B 288.60A 331.30B 292.20 -32.20 324.40 2035 ---- 336.10B 293.30A 336.10B 296.90 -32.30 329.20 2040 ---- 341.00B 298.00A 340.90B 301.60 -32.40 334.00 2045 ---- 345.80B 303.10A 345.80B 306.30 -32.60 338.90 2050 ---- 356.60B 307.50A 356.60B 311.10 -32.60 343.70 2055 ---- 355.30B 312.60A 355.30B 315.80 -32.70 348.50 2060 ---- 360.10B 317.40A 360.00B 320.60 -32.70 353.30 2065 ---- 365.10B 322.10A 365.10B 325.30 -32.90 358.20 2070 ---- 369.90B 326.90A 369.90B 330.10 -32.90 363.00 2075 ---- 374.70B 331.70A 374.70B 334.90 -33.00 367.90 2080 ---- 379.60B 336.50A 379.60B 339.70 -33.10 372.80 2085 ---- 384.40B 341.20A 384.40B 344.50 -33.10 377.60 2090 ---- 389.30B 346.10A 389.30B 349.30 -33.20 382.50 2095 ---- 394.20B 351.00A 394.20B 354.10 -33.30 387.40 2100 ---- 405.30B 355.30A 405.30B 358.90 -33.40 392.30 2105 ---- 404.00B 360.50A 404.00B 363.70 -33.40 397.10 2110 ---- 408.90B 365.40A 408.90B 368.60 -33.40 402.00 2115 ---- 413.80B 370.20A 413.80B 373.40 -33.50 406.90 2120 ---- 418.70B 375.10A 418.70B 378.20 -33.60 411.80 2125 ---- 423.60B 380.00A 423.50B 383.10 -33.60 416.70 3 2130 ---- 428.50B 384.80A 428.50B 387.90 -33.70 421.60 2135 ---- 433.40B 389.60A 433.40B 392.80 -33.80 426.60 2140 ---- 438.50B 394.50A 438.50B 397.60 -33.90 431.50 2145 ---- 443.30B 399.40A 443.30B 402.50 -33.90 436.40 2150 ---- 454.60B 403.70A 454.60B 407.40 -33.90 441.30 10 2155 ---- 453.20B 409.30A 453.20B 412.20 -34.00 446.20 2160 ---- 458.00B 414.00A 458.00B 417.10 -34.10 451.20 2165 ---- 463.00B 419.00A 463.00B 422.00 -34.10 456.10 2170 ---- 468.00B 423.90A 468.00B 426.90 -34.10 461.00 2175 ---- 473.00B 428.70A 473.00B 431.80 -34.20 466.00 7 2180 ---- 477.80B 433.60A 477.80B 436.70 -34.20 470.90 2185 ---- 482.80B 438.50A 482.80B 441.60 -34.30 475.90 2190 ---- 487.90B 443.40A 487.90B 446.50 -34.30 480.80 2195 ---- 492.70B 448.30A 492.70B 451.40 -34.40 485.80 2200 ---- 504.10B 452.60A 504.10B 456.30 -34.40 4 490.70 8 2205 ---- 502.80B 458.20A 502.80B 461.20 -34.50 495.70 2210 ---- 507.60B 463.20A 507.60B 466.20 -34.50 500.70 2215 ---- 512.60B 468.00A 512.60B 471.10 -34.50 505.60 2220 ---- 517.40B 473.00A 517.40B 476.00 -34.60 510.60 2225 ---- 522.50B 478.00A 522.50B 480.90 -34.70 515.60 2230 ---- 527.60B 482.80A 527.50B 485.90 -34.60 520.50 2235 ---- 532.40B 487.70A 532.40B 490.80 -34.70 525.50 2240 ---- 537.40B 492.80A 537.40B 495.70 -34.80 530.50 2245 ---- 542.40B 497.70A 542.40B 500.70 -34.80 535.50 2250 ---- 553.80B 501.90A 553.80B 505.60 -34.90 540.50 2255 ---- 552.30B 507.60A 552.30B 510.60 -34.80 545.40 2260 ---- 557.30B 512.50A 557.20B 515.50 -34.90 550.40 2265 ---- 562.30B 517.50A 562.20B 520.50 -34.90 555.40 2270 ---- 567.30B 522.40A 567.30B 525.50 -34.90 560.40 2275 ---- 572.30B 527.50A 572.30B 530.40 -35.00 565.40 2280 ---- 577.30B 532.30A 577.30B 535.40 -35.00 570.40 2290 ---- 587.30B 542.40A 587.30B 545.30 -35.10 580.40 2300 ---- 601.30B 551.40A 601.30B 555.30 -35.10 590.40 2305 ---- 602.30B 557.30A 602.30B 560.20 -35.20 595.40 2310 ---- 607.30B 562.20A 607.30B 565.20 -35.20 600.40 2320 ---- 617.30B 572.20A 617.30B 575.20 -35.20 610.40 2325 ---- 622.30B 577.10A 622.30B 580.20 -35.20 615.40 2330 ---- 627.20B 582.10A 627.20B 585.10 -35.30 620.40 2340 ---- 637.30B 592.00A 637.30B 595.10 -35.30 630.40 2350 ---- 647.20B 601.10A 647.20B 605.10 -35.30 640.40 2360 ---- 657.20B 611.90A 657.20B 615.10 -35.30 650.40 2370 ---- 667.30B 621.90A 667.20B 625.10 -35.30 660.40 2375 ---- 672.20B 626.90A 672.10B 630.10 -35.30 665.40 2400 ---- 697.30B 650.90A 697.20B 655.10 -35.30 690.40 2425 ---- 722.20B 677.00A 722.20B 680.10 -35.30 715.40 2450 ---- 747.20B 702.00A 747.20B 705.10 -35.30 740.40 2475 ---- 772.10B 727.00A 772.10B 730.10 -35.30 765.40 2500 ---- 797.20B 752.00A 797.20B 755.10 -35.30 790.40 2525 ---- 822.20B 777.00A 822.20B 780.10 -35.30 815.40 2550 ---- 847.10B 802.00A 847.10B 805.10 -35.30 840.40 2600 ---- 897.10B 852.00A 897.10B 855.10 -35.30 890.40 2650 ---- 947.20B 902.10A 947.10B 905.10 -35.30 940.40 2700 ---- 997.10B 952.10A 996.90B 955.10 -35.30 990.40 2750 ---- 1047.10B 1002.10A 1047.10B 1005.10 -35.30 1040.40 2800 ---- 1097.10B 1052.20A 1097.10B 1055.10 -35.30 1090.40 2850 ---- 1147.00B 1102.30A 1147.00B 1105.10 -35.30 1140.40 2900 ---- 1197.00B 1152.30A 1196.90B 1155.10 -35.30 1190.40 2950 ---- 1247.00B 1202.30A 1246.90B 1205.10 -35.30 1240.40 3000 ---- 1297.00B 1252.20A 1297.00B 1255.10 -35.30 1290.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 +.10 .30 1025 ---- ---- ---- ---- .50 +.20 .30 1050 ---- ---- ---- ---- .50 +.10 .40 1075 ---- ---- ---- ---- .60 +.10 .50 1100 ---- ---- ---- ---- .70 +.10 .60 77 1125 ---- ---- ---- ---- .70 UNCH .70 11 1150 ---- ---- ---- ---- .80 UNCH .80 50 1175 ---- ---- ---- ---- .90 UNCH .90 72 1200 ---- ---- ---- ---- 1.00 -.10 1.10 2062 1225 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1250 1.50 1.50 1.40A 1.40A 1.30 -.30 3 1.60 60 1275 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 35 37 1300 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 220 1325 ---- ---- 2.30A 2.30A 2.10 -.60 2.70 24 1350 2.50 2.50 2.50 2.50 2.60 -.70 1 3.30 41 1360 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 220 1370 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1 1375 ---- 4.10B 3.30A 4.10B 3.20 -.80 4.00 28 1380 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 1390 ---- ---- 3.70A 3.70A 3.60 -1.00 4.60 1400 ---- ---- 4.00A 4.00A 4.00 -1.00 10 5.00 263 1410 5.40 5.50B 4.30A 5.50B 4.30 -1.10 10 5.40 1420 ---- 6.10B 4.70A 6.10B 4.70 -1.20 5.90 1425 6.00 6.30B 4.80A 4.80A 4.90 -1.20 2 6.10 161 1430 ---- 6.60B 5.00A 6.60B 5.10 -1.30 6.40 3 1440 ---- 7.30B 5.50A 7.30B 5.50 -1.50 7.00 1450 ---- 8.00B 6.00A 8.00B 6.00 -1.70 7.70 53 1460 ---- 8.80B 6.50A 8.80B 6.60 -1.80 8.40 1465 ---- 9.20B 6.80A 9.20B 6.90 -1.80 8.70 1470 ---- 9.60B 7.10A 9.60B 7.20 -1.90 9.10 1475 ---- 10.10B 7.40A 10.10B 7.50 -2.10 9.60 500 1480 ---- 10.60B 7.80A 10.60B 7.80 -2.20 10.00 1 1485 ---- 11.10B 8.00A 11.10B 8.20 -2.30 10.50 1490 ---- 11.60B 8.40A 11.60B 8.60 -2.30 10.90 25 1495 ---- 12.20B 8.90A 12.20B 9.00 -2.40 11.40 1500 10.00 12.80B 9.30A 9.30A 9.40 -2.60 76 12.00 1064 1505 ---- 13.40B 9.70A 13.40B 9.80 -2.70 12.50 1 1510 ---- 14.00B 10.00A 14.00B 10.30 -2.80 13.10 6 1515 ---- 14.70B 10.50A 14.70B 10.70 -3.00 13.70 1520 ---- 15.40B 11.00A 15.40B 11.20 -3.10 14.30 1525 ---- 16.10B 11.50A 16.10B 11.70 -3.30 15.00 3 1530 ---- 16.90B 12.00A 16.90B 12.30 -3.40 15.70 1535 ---- 17.70B 12.50A 17.70B 12.90 -3.50 16.40 51 1540 ---- 18.50B 13.10A 18.50B 13.40 -3.80 17.20 25 1545 ---- 19.40B 13.70A 19.40B 14.10 -3.90 18.00 1550 ---- 20.40B 14.30A 20.40B 14.70 -4.10 34 18.80 1 1120 1555 ---- 21.20B 15.00A 21.20B 15.40 -4.30 19.70 1560 ---- 22.20B 15.60A 22.20B 16.10 -4.50 20.60 1565 ---- 23.30B 16.40A 23.30B 16.80 -4.80 21.60 1 1570 ---- 24.40B 17.10A 24.40B 17.60 -5.00 22.60 8 1575 24.50 25.70B 17.90A 17.90A 18.40 -5.20 53 23.60 411 1580 ---- 26.70B 18.70A 26.70B 19.20 -5.50 24.70 1585 ---- 27.90B 19.60A 27.90B 20.10 -5.70 25.80 25 1590 ---- 29.50B 20.40A 29.50B 21.00 -6.00 27.00 26 1595 ---- 30.60B 21.40A 30.60B 22.00 -6.20 28.20 1600 ---- 32.20B 22.30A 32.20B 22.90 -6.60 19 29.50 463 1605 ---- 33.40B 23.40A 33.40B 24.00 -6.80 30.80 3 1610 ---- 34.90B 24.40A 34.90B 25.10 -7.10 32.20 3 1615 ---- 36.50B 25.50A 36.50B 26.20 -7.50 33.70 1620 ---- 38.10B 26.60A 38.10B 27.30 -7.90 35.20 1 37 1625 ---- 40.10B 27.80A 40.10B 28.60 -8.10 40 36.70 57 1630 ---- 41.60B 29.00A 41.60B 29.80 -8.50 38.30 111 1635 ---- 43.40B 30.30A 43.40B 31.10 -8.90 40.00 1640 ---- 45.60B 31.60A 45.60B 32.50 -9.20 41.70 20 1645 ---- 47.50B 33.00A 47.50B 33.90 -9.60 43.50 5 17 1650 36.60 49.50B 34.40A 34.40A 35.40 -9.90 10 45.30 473 1655 ---- 51.30B 36.00A 51.30B 36.90 -10.30 47.20 1660 ---- 53.40B 37.50A 53.40B 38.50 -10.70 49.20 2 1665 52.50 55.60B 39.10A 39.10A 40.20 -11.00 1 51.20 20 1670 ---- 58.10B 40.70A 58.10B 41.90 -11.40 53.30 12 1675 ---- 60.40B 42.40A 60.40B 43.70 -11.80 55.50 90 1680 ---- 62.60B 44.30A 62.60B 45.50 -12.20 57.70 5 1685 ---- 65.10B 46.10A 65.10B 47.40 -12.60 60.00 10 1690 ---- 67.70B 47.90A 67.70B 49.40 -13.00 62.40 4 1695 ---- 70.20B 50.00A 70.20B 51.40 -13.40 64.80 1700 ---- 72.90B 51.90A 72.90B 53.50 -13.80 20 67.30 10 339 1705 ---- 75.60B 54.10A 75.60B 55.60 -14.20 1 69.80 10 235 1710 ---- 78.40B 56.30A 78.40B 57.80 -14.70 72.50 1715 ---- 81.30B 58.50A 81.30B 60.10 -15.00 75.10 250 1720 ---- 84.20B 60.60A 84.20B 62.40 -15.50 77.90 6 1725 ---- 87.20B 63.00A 87.20B 64.80 -15.90 80.70 178 1730 ---- 90.20B 65.50A 90.20B 67.30 -16.30 83.60 1 1735 ---- 93.30B 68.00A 93.30B 69.80 -16.70 86.50 1740 ---- 96.50B 70.50A 96.50B 72.40 -17.10 89.50 5 1745 ---- 99.70B 73.10A 99.70B 75.00 -17.60 1 92.60 1 1750 ---- 103.00B 75.70A 103.00B 77.70 -18.00 95.70 157 1755 ---- 106.30B 78.50A 106.30B 80.50 -18.40 98.90 1760 ---- 109.70B 81.30A 109.70B 83.30 -18.90 102.20 51 1765 ---- 113.20B 84.20A 113.20B 86.20 -19.20 105.40 1770 ---- 116.70B 87.00A 116.70B 89.10 -19.70 108.80 4 1775 ---- 120.20B 90.00A 120.20B 92.10 -20.10 112.20 154 1780 ---- 123.80B 93.10A 123.80B 95.20 -20.40 115.60 1785 ---- 127.40B 96.20A 127.40B 98.30 -20.80 119.10 1790 ---- 131.10B 99.30A 131.10B 101.50 -21.20 122.70 1795 ---- 134.90B 102.50A 134.90B 104.70 -21.60 126.30 1800 ---- 138.60B 105.70A 138.60B 108.00 -21.90 129.90 5 277 1805 ---- 142.40B 109.00A 142.40B 111.30 -22.30 133.60 5 1810 ---- 146.30B 112.40A 146.30B 114.70 -22.60 137.30 1815 ---- 150.20B 115.80A 150.20B 118.20 -22.90 141.10 1820 ---- 154.10B 119.20A 154.10B 121.70 -23.20 144.90 1825 ---- 158.10B 122.70A 158.10B 125.20 -23.50 148.70 7 1830 ---- 162.10B 126.30A 162.10B 128.80 -23.80 152.60 30 1835 ---- 166.10B 129.90A 166.10B 132.40 -24.10 156.50 1840 ---- 170.20B 133.50A 170.20B 136.10 -24.30 160.40 1845 ---- 174.30B 137.20A 174.30B 139.80 -24.60 164.40 1850 ---- 178.40B 140.90A 178.40B 143.60 -24.80 168.40 14 1855 ---- 182.60B 144.70A 182.60B 147.40 -25.10 172.50 1860 ---- 186.80B 148.50A 186.80B 151.30 -25.30 176.60 1865 ---- 191.00B 152.30A 191.00B 155.10 -25.60 180.70 1870 ---- 195.20B 156.20A 195.20B 159.10 -25.70 184.80 15 1875 ---- 199.50B 160.10A 199.50B 163.00 -26.00 189.00 15 1880 ---- 203.80B 164.00A 203.80B 167.00 -26.20 193.20 1 1885 ---- 208.10B 168.00A 208.10B 171.00 -26.40 197.40 1890 ---- 212.40B 172.00A 212.40B 175.10 -26.60 201.70 1 1895 ---- 216.80B 176.10A 216.80B 179.10 -26.90 206.00 1900 ---- 221.20B 180.20A 221.20B 183.20 -27.10 210.30 5 14 1905 ---- 225.60B 184.30A 225.60B 187.30 -27.30 214.60 1 1910 ---- 230.00B 188.40A 230.00B 191.40 -27.60 219.00 1915 ---- 234.40B 192.50A 234.40B 195.60 -27.70 223.30 1920 ---- 238.90B 196.70A 238.90B 199.70 -28.00 227.70 1925 ---- 243.40B 200.90A 243.40B 203.90 -28.20 232.10 20 1930 ---- 247.90B 205.10A 247.90B 208.20 -28.40 236.60 1 1935 ---- 252.40B 209.40A 252.40B 212.40 -28.60 241.00 1 1940 ---- 256.90B 213.70A 256.90B 216.70 -28.80 245.50 1945 ---- 261.40B 218.00A 261.40B 221.00 -29.00 250.00 1950 ---- 266.00B 222.30A 266.00B 225.40 -29.00 254.40 8 1955 ---- 270.60B 226.60A 270.60B 229.70 -29.20 258.90 1960 ---- 275.10B 231.00A 275.10B 234.10 -29.40 263.50 1965 ---- 279.70B 235.40A 279.70B 238.50 -29.50 268.00 1970 ---- 284.30B 239.80A 284.30B 243.00 -29.60 272.60 1975 ---- 289.00B 244.20A 289.00B 247.40 -29.70 277.10 11 1980 ---- 293.60B 248.60A 293.60B 251.90 -29.80 281.70 1 1985 ---- 298.20B 253.10A 298.20B 256.30 -30.00 286.30 1990 ---- 302.90B 257.60A 302.90B 260.80 -30.10 290.90 1 1995 ---- 307.60B 262.10A 307.60B 265.30 -30.20 295.50 2000 ---- 312.20B 266.60A 312.20B 269.80 -30.30 300.10 1 2005 ---- 316.90B 271.10A 316.90B 274.30 -30.50 304.80 2010 ---- 321.60B 275.60A 321.60B 278.80 -30.60 309.40 2015 ---- 326.30B 280.10A 326.30B 283.40 -30.70 314.10 2020 ---- 331.00B 284.70A 331.00B 287.90 -30.80 318.70 2025 ---- 335.80B 289.30A 335.80B 292.50 -30.90 323.40 2030 ---- 338.30B 293.80A 338.30B 297.10 -31.00 328.10 2035 ---- 339.20B 298.40A 339.20B 301.70 -31.10 332.80 1 2040 ---- 344.10B 303.00A 344.10B 306.30 -31.20 337.50 1 2045 ---- 348.70B 307.70A 348.70B 310.90 -31.30 342.20 1 1 2050 ---- 359.50B 312.30A 359.50B 315.50 -31.40 346.90 2055 ---- 358.20B 316.90A 358.20B 320.20 -31.50 351.70 2060 ---- 362.90B 321.60A 362.90B 324.80 -31.60 356.40 2065 ---- 367.70B 326.20A 367.70B 329.50 -31.70 361.20 2070 ---- 372.50B 330.90A 372.50B 334.20 -31.70 365.90 2075 ---- 377.30B 335.60A 377.30B 338.90 -31.80 370.70 2080 ---- 382.10B 340.20A 381.90B 343.50 -32.00 375.50 2085 ---- 386.80B 344.90A 386.80B 348.30 -32.00 380.30 2090 ---- 391.70B 349.60A 391.70B 353.00 -32.10 385.10 2095 ---- 396.50B 354.40A 396.50B 357.70 -32.20 389.90 2100 ---- 407.60B 359.10A 407.60B 362.40 -32.30 394.70 3 2105 ---- 406.00B 363.80A 406.00B 367.20 -32.30 399.50 2110 ---- 410.90B 368.90A 410.90B 371.90 -32.40 404.30 2115 ---- 415.70B 373.90A 415.70B 376.70 -32.40 409.10 2120 ---- 420.60B 378.50A 420.60B 381.40 -32.60 414.00 2125 ---- 425.40B 383.30A 425.40B 386.20 -32.60 418.80 2130 ---- 430.20B 388.20A 430.20B 391.00 -32.60 423.60 2135 ---- 435.20B 392.80A 435.20B 395.70 -32.80 428.50 2140 ---- 440.10B 397.60A 440.10B 400.50 -32.80 433.30 2145 ---- 444.90B 402.30A 444.90B 405.30 -32.90 438.20 2150 ---- 456.10B 406.70A 456.10B 410.10 -32.90 443.00 24 2155 ---- 454.60B 412.00A 454.60B 414.90 -33.00 447.90 2160 ---- 459.40B 416.80A 459.40B 419.70 -33.10 452.80 2165 ---- 464.30B 421.60A 464.20B 424.50 -33.10 457.60 2170 ---- 469.10B 426.50A 469.10B 429.30 -33.20 462.50 2175 ---- 474.10B 431.30A 474.10B 434.20 -33.20 467.40 2180 ---- 479.00B 436.10A 479.00B 439.00 -33.30 472.30 2185 ---- 483.90B 441.00A 483.90B 443.80 -33.40 477.20 2190 ---- 488.80B 445.80A 488.70B 448.70 -33.40 482.10 2195 ---- 493.70B 450.60A 493.70B 453.50 -33.40 486.90 2200 ---- 505.10B 454.90A 505.10B 458.30 -33.50 491.80 83 2205 ---- 503.50B 460.30A 503.50B 463.20 -33.60 496.80 2210 ---- 508.50B 465.20A 508.50B 468.00 -33.70 501.70 2215 ---- 513.30B 470.20A 513.30B 472.90 -33.70 506.60 2220 ---- 518.40B 475.00A 518.40B 477.80 -33.70 511.50 2225 ---- 523.20B 479.80A 523.20B 482.60 -33.80 516.40 6 2230 ---- 528.10B 484.60A 528.00B 487.50 -33.80 521.30 2235 ---- 533.00B 489.50A 533.00B 492.40 -33.90 526.30 2240 ---- 538.10B 494.40A 538.10B 497.30 -33.90 531.20 2245 ---- 542.90B 499.40A 542.90B 502.20 -33.90 536.10 2250 ---- 554.40B 503.60A 554.40B 507.00 -34.10 541.10 18 2255 ---- 552.90B 509.10A 552.90B 511.90 -34.10 546.00 2260 ---- 557.70B 514.00A 557.70B 516.80 -34.10 550.90 2265 ---- 562.60B 518.90A 562.60B 521.70 -34.20 555.90 2270 ---- 567.70B 523.80A 567.70B 526.60 -34.20 560.80 2275 ---- 572.50B 528.70A 572.50B 531.50 -34.30 565.80 2280 ---- 577.60B 533.60A 577.60B 536.50 -34.20 570.70 2285 ---- 582.50B 538.50A 582.50B 541.40 -34.30 575.70 2290 ---- 587.50B 543.40A 587.50B 546.30 -34.40 580.70 2300 ---- 604.00B 552.60A 604.00B 556.10 -34.50 590.60 24 2310 ---- 607.40B 563.20A 607.40B 566.00 -34.50 600.50 2320 ---- 617.20B 573.10A 617.20B 575.90 -34.60 610.50 2325 ---- 622.30B 578.00A 622.30B 580.80 -34.70 615.50 2330 ---- 627.30B 582.90A 627.30B 585.80 -34.70 620.50 2340 ---- 637.30B 592.80A 637.30B 595.60 -34.80 630.40 2350 ---- 653.70B 601.90A 653.70B 605.60 -34.80 640.40 1 2360 ---- 657.20B 612.60A 657.20B 615.50 -34.90 650.40 2370 ---- 667.10B 622.50A 667.10B 625.40 -35.00 660.40 2375 ---- 672.10B 627.50A 672.10B 630.40 -35.00 665.40 2400 ---- 701.30B 651.40A 701.30B 655.20 -35.20 690.40 10 2425 ---- 722.00B 677.20A 722.00B 680.10 -35.30 715.40 2450 ---- 747.10B 701.10A 747.10B 705.10 -35.30 740.40 2475 ---- 772.00B 727.10A 772.00B 730.10 -35.30 765.40 2500 ---- 797.00B 750.90A 797.00B 755.10 -35.30 790.40 2525 ---- 821.90B 777.20A 821.90B 780.10 -35.30 815.40 2550 ---- 846.90B 802.20A 846.90B 805.10 -35.30 840.40 2700 ---- 996.70B 952.20A 996.50B 955.10 -35.30 990.40 3000 ---- 1295.80B 1252.40A 1295.60B 1255.10 -35.30 1290.40 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .30 -.20 .50 1050 ---- ---- ---- ---- .40 -.20 .60 1075 ---- ---- ---- ---- .50 -.20 .70 1100 ---- ---- ---- ---- .60 -.20 .80 1125 ---- ---- ---- ---- .70 -.30 1.00 1150 ---- ---- ---- ---- .90 -.20 1.10 1175 ---- ---- ---- ---- 1.10 -.20 1.30 1200 ---- ---- ---- ---- 1.30 -.20 1.50 50 1225 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1250 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1275 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1300 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 27 1325 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 1350 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1 1375 ---- ---- 4.30A 4.30A 4.30 -.90 5.20 1380 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 1390 ---- ---- 4.80A 4.80A 4.80 -1.00 5.80 1400 ---- ---- 5.20A 5.20A 5.20 -1.10 6.30 1410 ---- 6.90B 5.60A 6.90B 5.60 -1.20 6.80 1 1420 ---- 7.50B 6.10A 7.50B 6.10 -1.30 7.40 1425 ---- 7.80B 6.20A 7.80B 6.30 -1.40 7.70 25 1430 ---- 8.20B 6.60A 8.20B 6.50 -1.50 8.00 1440 ---- 8.90B 7.00A 8.90B 7.10 -1.50 8.60 1450 ---- 9.70B 7.60A 9.70B 7.60 -1.80 9.40 1 1460 ---- 10.50B 8.20A 10.50B 8.30 -1.90 10.20 1470 ---- 11.40B 8.90A 11.40B 8.90 -2.10 11.00 1 1475 ---- 11.90B 9.20A 11.90B 9.30 -2.20 11.50 1480 ---- 12.50B 9.60A 12.50B 9.70 -2.30 12.00 1485 ---- 13.00B 10.00A 13.00B 10.10 -2.40 12.50 1490 ---- 13.60B 10.30A 13.60B 10.50 -2.50 13.00 1495 ---- 14.20B 10.80A 14.20B 10.90 -2.60 13.50 1500 ---- 14.80B 11.20A 14.80B 11.40 -2.70 14.10 1 8 1505 ---- 15.40B 11.60A 15.40B 11.90 -2.80 14.70 1510 ---- 16.10B 12.10A 16.10B 12.30 -3.00 15.30 1515 ---- 16.80B 12.60A 16.80B 12.90 -3.00 15.90 1520 ---- 17.50B 13.10A 17.50B 13.40 -3.20 16.60 1 1525 ---- 18.30B 13.70A 18.30B 14.00 -3.30 17.30 1530 ---- 19.10B 14.20A 19.10B 14.50 -3.50 18.00 1535 ---- 19.90B 14.80A 19.90B 15.10 -3.70 18.80 1540 ---- 20.70B 15.50A 20.70B 15.80 -3.80 19.60 1545 ---- 21.60B 16.10A 21.60B 16.40 -4.00 20.40 1550 ---- 22.50B 16.80A 22.50B 17.10 -4.10 21.20 54 1555 ---- 23.50B 17.40A 23.50B 17.80 -4.30 22.10 1560 ---- 24.50B 18.10A 24.50B 18.50 -4.60 23.10 1565 ---- 25.60B 18.90A 25.60B 19.30 -4.70 24.00 1570 ---- 26.60B 19.70A 26.60B 20.10 -4.90 25.00 1575 ---- 27.80B 20.50A 27.80B 20.90 -5.20 26.10 1 1580 ---- 28.90B 21.30A 28.90B 21.80 -5.40 27.20 1585 ---- 30.20B 22.20A 30.20B 22.70 -5.60 28.30 1590 ---- 31.40B 23.10A 31.40B 23.60 -5.90 29.50 1595 ---- 32.70B 24.10A 32.70B 24.60 -6.10 30.70 1600 ---- 34.10B 25.00A 34.10B 25.60 -6.30 31.90 1605 ---- 35.50B 26.10A 35.50B 26.60 -6.60 33.20 1610 ---- 37.00B 27.10A 37.00B 27.70 -6.90 34.60 1615 ---- 38.50B 28.20A 38.50B 28.80 -7.20 36.00 1620 ---- 40.00B 29.30A 40.00B 30.00 -7.40 37.40 1625 ---- 41.70B 30.60A 41.70B 31.20 -7.70 38.90 90 1630 ---- 43.30B 31.80A 43.30B 32.40 -8.10 40.50 1635 ---- 45.10B 33.10A 45.10B 33.70 -8.40 42.10 1640 ---- 46.90B 34.40A 46.90B 35.10 -8.70 43.80 1645 ---- 48.70B 35.70A 48.70B 36.50 -9.00 45.50 1650 ---- 50.60B 37.10A 50.60B 37.90 -9.30 47.20 522 1655 ---- 52.60B 38.60A 52.60B 39.40 -9.70 49.10 1660 ---- 54.60B 40.10A 54.60B 41.00 -9.90 50.90 8 1665 ---- 56.70B 41.60A 56.70B 42.60 -10.30 52.90 1 1670 ---- 58.80B 43.20A 58.80B 44.20 -10.60 54.80 1675 ---- 61.00B 44.90A 61.00B 45.90 -11.00 56.90 135 1680 ---- 63.30B 46.60A 63.30B 47.70 -11.30 59.00 3 1685 ---- 65.60B 48.30A 65.60B 49.50 -11.70 61.20 1690 ---- 68.00B 50.20A 68.00B 51.40 -12.00 63.40 1 1695 ---- 70.40B 52.10A 70.40B 53.30 -12.40 65.70 1700 ---- 72.90B 54.00A 72.90B 55.30 -12.70 68.00 25 1705 ---- 75.50B 56.00A 75.50B 57.30 -13.10 70.40 1 1710 ---- 78.10B 58.10A 78.10B 59.40 -13.50 72.90 1715 ---- 80.80B 60.20A 80.80B 61.50 -13.90 75.40 1 1720 ---- 83.50B 62.30A 83.50B 63.80 -14.10 77.90 1725 ---- 86.30B 64.60A 86.30B 66.00 -14.60 80.60 1730 ---- 89.20B 66.80A 89.20B 68.30 -15.00 83.30 1735 ---- 92.10B 69.20A 92.10B 70.70 -15.30 86.00 1740 ---- 95.10B 71.60A 95.10B 73.20 -15.60 88.80 1 1745 ---- 98.10B 74.10A 98.10B 75.70 -16.00 91.70 1750 ---- 101.20B 76.50A 101.20B 78.20 -16.40 94.60 1755 ---- 104.40B 79.10A 104.40B 80.80 -16.80 97.60 1760 ---- 107.60B 81.80A 107.60B 83.50 -17.10 100.60 1765 ---- 110.80B 84.40A 110.80B 86.20 -17.50 103.70 1770 ---- 114.10B 87.20A 114.10B 89.00 -17.80 106.80 1775 ---- 117.40B 90.00A 117.40B 91.80 -18.20 110.00 252 1780 ---- 120.80B 92.80A 120.80B 94.70 -18.60 113.30 1785 ---- 124.30B 95.80A 124.30B 97.70 -18.90 116.60 1 1790 ---- 127.80B 98.70A 127.80B 100.70 -19.20 119.90 1795 ---- 131.30B 101.60A 131.30B 103.70 -19.60 123.30 1800 ---- 134.90B 104.80A 134.90B 106.80 -20.00 126.80 2 1805 ---- 138.50B 107.90A 138.50B 110.00 -20.30 130.30 1 1810 ---- 142.10B 111.10A 142.10B 113.20 -20.60 133.80 1815 ---- 145.80B 114.30A 145.80B 116.40 -21.00 137.40 1820 ---- 149.60B 117.50A 149.60B 119.70 -21.30 141.00 1825 ---- 153.30B 120.90A 153.30B 123.00 -21.70 144.70 2 1830 ---- 157.20B 124.20A 157.20B 126.40 -22.00 148.40 1835 ---- 161.00B 127.60A 161.00B 129.90 -22.20 152.10 1840 ---- 164.90B 131.10A 164.90B 133.30 -22.60 155.90 1845 ---- 168.80B 134.60A 168.80B 136.90 -22.80 159.70 1850 ---- 172.70B 138.10A 172.70B 140.40 -23.10 163.50 70 1855 ---- 176.70B 141.70A 176.70B 144.00 -23.40 167.40 1860 ---- 180.70B 145.30A 180.70B 147.70 -23.60 171.30 1865 ---- 184.80B 148.90A 184.80B 151.30 -23.90 175.20 1 1870 ---- 188.90B 152.60A 188.90B 155.00 -24.20 179.20 1875 ---- 193.00B 156.30A 193.00B 158.80 -24.40 183.20 1880 ---- 197.10B 160.10A 197.10B 162.60 -24.60 187.20 1885 ---- 201.20B 163.90A 201.20B 166.40 -24.90 191.30 1 1890 ---- 205.40B 167.70A 205.40B 170.30 -25.10 195.40 1895 ---- 209.60B 171.60A 209.60B 174.10 -25.40 199.50 1900 ---- 213.80B 175.50A 213.80B 178.10 -25.50 203.60 1905 ---- 218.10B 179.40A 218.10B 182.00 -25.80 207.80 1910 ---- 222.40B 183.40A 222.40B 186.00 -26.00 212.00 1915 ---- 226.60B 187.40A 226.60B 190.00 -26.20 216.20 1 1920 ---- 231.00B 191.40A 231.00B 194.00 -26.40 220.40 1925 ---- 235.30B 195.40A 235.30B 198.10 -26.50 224.60 1 1930 ---- 239.60B 199.50A 239.60B 202.20 -26.70 228.90 1 1935 ---- 244.00B 203.60A 244.00B 206.30 -26.90 233.20 1 1940 ---- 248.40B 207.70A 248.40B 210.40 -27.10 237.50 1 1945 ---- 252.80B 211.80A 252.80B 214.60 -27.30 241.90 1950 ---- 257.20B 216.00A 257.20B 218.70 -27.50 246.20 1955 ---- 261.70B 220.20A 261.70B 222.90 -27.70 250.60 1960 ---- 266.10B 224.40A 266.10B 227.10 -27.90 255.00 1965 ---- 270.60B 228.60A 270.60B 231.40 -28.00 259.40 1970 ---- 275.10B 232.80A 275.10B 235.60 -28.20 263.80 1975 ---- 279.60B 237.10A 279.60B 239.90 -28.30 268.20 1980 ---- 284.10B 241.40A 284.10B 244.20 -28.50 272.70 1985 ---- 288.60B 245.70A 288.60B 248.50 -28.60 277.10 1990 ---- 293.10B 250.10A 293.10B 252.90 -28.70 281.60 1995 ---- 297.70B 254.40A 297.70B 257.20 -28.90 286.10 2000 ---- 302.30B 258.80A 302.30B 261.60 -29.00 290.60 2005 ---- 306.80B 263.20A 306.80B 266.00 -29.20 295.20 2010 ---- 311.40B 267.60A 311.40B 270.40 -29.30 299.70 2015 ---- 316.00B 272.00A 316.00B 274.80 -29.40 304.20 2020 ---- 320.60B 276.40A 320.60B 279.20 -29.60 308.80 2025 ---- 325.30B 280.80A 325.30B 283.70 -29.70 313.40 2030 ---- 329.90B 285.30A 329.90B 288.20 -29.80 318.00 2035 ---- 334.50B 289.80A 334.50B 292.60 -30.00 322.60 2040 ---- 339.20B 294.30A 339.20B 297.10 -30.10 327.20 2045 ---- 343.80B 298.80A 343.80B 301.60 -30.20 331.80 2050 ---- 348.50B 303.30A 348.50B 306.20 -30.20 336.40 2055 ---- 353.20B 307.80A 353.20B 310.70 -30.30 341.00 2060 ---- 357.90B 312.30A 357.90B 315.20 -30.50 345.70 1 2065 ---- 362.60B 316.90A 362.60B 319.80 -30.50 350.30 2 2070 ---- 367.30B 321.40A 367.30B 324.40 -30.60 355.00 1 2075 ---- 372.00B 326.00A 372.00B 328.90 -30.80 359.70 2080 ---- 376.70B 330.60A 376.70B 333.50 -30.80 364.30 2085 ---- 381.40B 335.20A 381.40B 338.10 -30.90 369.00 2090 ---- 386.20B 339.80A 386.20B 342.80 -30.90 373.70 2095 ---- 388.70B 344.40A 388.70B 347.40 -31.00 378.40 2100 ---- 395.70B 349.00A 395.70B 352.00 -31.20 383.20 2105 ---- 394.10B 353.60A 394.00B 356.60 -31.30 387.90 2110 ---- 399.00B 358.30A 399.00B 361.30 -31.30 392.60 2115 ---- 403.70B 362.90A 403.70B 365.90 -31.50 397.40 2120 ---- 408.50B 367.60A 408.50B 370.60 -31.50 402.10 2125 ---- 413.30B 372.20A 413.30B 375.30 -31.60 406.90 2130 ---- 418.00B 376.90A 418.00B 380.00 -31.60 411.60 2135 ---- 422.80B 381.60A 422.80B 384.70 -31.70 416.40 2140 ---- 427.70B 386.30A 427.70B 389.30 -31.90 421.20 2145 ---- 432.40B 391.00A 432.30B 394.00 -31.90 425.90 2150 ---- 443.50B 395.70A 443.50B 398.80 -31.90 430.70 2155 ---- 441.90B 400.40A 441.90B 403.50 -32.00 435.50 2160 ---- 446.80B 405.10A 446.80B 408.20 -32.10 440.30 2165 ---- 451.60B 409.80A 451.60B 412.90 -32.20 445.10 2170 ---- 456.40B 414.60A 456.40B 417.70 -32.20 449.90 2175 ---- 461.30B 419.30A 461.30B 422.40 -32.30 454.70 2180 ---- 465.90B 424.40A 465.80B 427.10 -32.50 459.60 2185 ---- 470.90B 429.20A 470.90B 431.90 -32.50 464.40 2190 ---- 475.70B 433.90A 475.70B 436.70 -32.50 469.20 2195 ---- 480.50B 438.70A 480.50B 441.40 -32.70 474.10 2200 ---- 491.90B 443.10A 491.90B 446.20 -32.70 478.90 2205 ---- 490.30B 448.30A 490.30B 451.00 -32.70 483.70 2210 ---- 495.20B 453.10A 495.20B 455.80 -32.80 488.60 2215 ---- 500.00B 457.90A 499.80B 460.50 -32.90 493.40 2220 ---- 504.90B 462.80A 504.90B 465.30 -33.00 498.30 2225 ---- 509.80B 467.60A 509.80B 470.10 -33.10 503.20 2230 ---- 514.60B 472.30A 514.60B 474.90 -33.10 508.00 2235 ---- 519.50B 477.10A 519.50B 479.80 -33.10 512.90 2240 ---- 524.30B 481.90A 524.30B 484.60 -33.20 517.80 2245 ---- 528.80B 486.80A 528.60B 489.40 -33.20 522.60 2250 ---- 540.70B 491.10A 540.70B 494.20 -33.30 527.50 2255 ---- 539.00B 496.40A 539.00B 499.10 -33.30 532.40 2260 ---- 543.90B 501.30A 543.90B 503.90 -33.40 537.30 2265 ---- 548.80B 506.00A 548.80B 508.70 -33.50 542.20 2270 ---- 553.70B 510.90A 553.70B 513.60 -33.50 547.10 2275 ---- 558.60B 515.90A 558.60B 518.40 -33.60 552.00 2280 ---- 563.40B 520.60A 563.40B 523.30 -33.60 556.90 2290 ---- 573.40B 530.50A 573.40B 533.00 -33.70 566.70 2300 ---- 589.80B 539.50A 589.80B 542.70 -33.80 576.50 10 2310 ---- 593.10B 550.00A 593.10B 552.50 -33.90 586.40 2320 ---- 602.80B 559.60A 602.70B 562.30 -34.00 596.30 2325 ---- 608.00B 564.60A 608.00B 567.20 -34.00 601.20 2330 ---- 612.90B 569.50A 612.90B 572.00 -34.10 606.10 2340 ---- 622.70B 579.30A 622.70B 581.80 -34.20 616.00 2350 ---- 639.30B 588.40A 639.30B 591.70 -34.20 625.90 1 2360 ---- 642.40B 598.90A 642.40B 601.50 -34.30 635.80 2370 ---- 652.30B 608.80A 652.30B 611.30 -34.40 645.70 2375 ---- 657.30B 613.70A 657.30B 616.20 -34.50 650.70 2400 ---- 688.90B 637.50A 688.90B 640.90 -34.60 675.50 2425 ---- 706.80B 663.00A 706.70B 665.60 -34.80 700.40 2450 ---- 738.60B 686.80A 738.60B 690.40 -35.00 725.40 2475 ---- 757.00B 712.50A 756.70B 715.20 -35.20 750.40 2500 ---- 782.30B 736.30A 782.30B 740.10 -35.30 775.40 2525 ---- 806.30B 762.40A 806.20B 765.00 -35.40 800.40 2550 ---- 831.90B 786.00A 831.90B 790.00 -35.40 825.40 2750 ---- 1031.30B 987.30A 1031.10B 990.00 -35.40 1025.40 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.20 .60 14 1025 ---- ---- ---- ---- .50 -.20 .70 2 1050 ---- ---- ---- ---- .60 -.30 .90 1060 ---- ---- ---- ---- .70 -.20 .90 1070 ---- ---- ---- ---- .70 -.30 1.00 1075 ---- ---- ---- ---- .70 -.30 1.00 1080 ---- ---- ---- ---- .80 -.30 1.10 40 1090 ---- ---- ---- ---- .80 -.30 1.10 1100 ---- ---- ---- ---- .90 -.30 1.20 1 1110 ---- ---- ---- ---- 1.00 -.30 1.30 1120 ---- ---- ---- ---- 1.10 -.30 1.40 1125 ---- ---- ---- ---- 1.10 -.30 1.40 1130 ---- ---- ---- ---- 1.10 -.30 1.40 1140 ---- ---- ---- ---- 1.20 -.30 1.50 1150 ---- ---- ---- ---- 1.30 -.30 1.60 1155 ---- ---- ---- ---- 1.40 -.30 1.70 1160 ---- ---- ---- ---- 1.40 -.30 1.70 1165 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1170 ---- ---- ---- ---- 1.50 -.30 1.80 1175 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 100 1180 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1185 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1190 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1195 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1200 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 100 1205 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1210 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 5 1215 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1220 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1225 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 25 1230 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 4 1235 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1240 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1245 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1250 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 5 1255 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1260 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1265 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1270 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1275 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 41 1280 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1285 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1290 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1295 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1300 ---- ---- 3.80A 3.80A 3.60 -.60 2 4.20 1 55 1305 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1 1 1310 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1315 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1320 ---- ---- 4.30A 4.30A 4.10 -.70 4.80 1325 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1330 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 1335 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1340 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 1345 ---- ---- 4.90A 4.90A 4.90 -.80 5.70 1350 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 158 1355 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 1360 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 4 1365 ---- 6.60B 5.60A 6.60B 5.60 -.90 6.50 1370 ---- ---- 5.80A 5.80A 5.80 -1.00 6.80 1375 ---- 7.10B 6.00A 7.10B 6.00 -1.00 7.00 1380 ---- 7.40B 6.20A 7.40B 6.20 -1.10 7.30 1385 ---- 7.70B 6.40A 7.70B 6.40 -1.10 7.50 1390 ---- 8.00B 6.70A 8.00B 6.70 -1.10 7.80 3 1395 ---- 8.30B 6.90A 8.30B 6.90 -1.20 8.10 1400 8.20 8.60B 7.10A 7.10A 7.20 -1.20 2 8.40 259 1405 ---- 8.90B 7.40A 8.90B 7.40 -1.30 8.70 1410 ---- 9.30B 7.70A 9.30B 7.70 -1.40 9.10 1415 ---- 9.70B 7.90A 9.70B 8.00 -1.40 9.40 1420 ---- 10.00B 8.20A 10.00B 8.30 -1.50 9.80 1425 ---- 10.40B 8.50A 10.40B 8.60 -1.60 10.20 73 1430 ---- 10.80B 8.80A 10.80B 8.90 -1.60 10.50 1435 ---- 11.30B 9.10A 11.30B 9.20 -1.70 10.90 1 1440 ---- 11.70B 9.50A 11.70B 9.60 -1.80 11.40 1445 ---- 12.20B 9.80A 12.20B 9.90 -1.90 11.80 1450 ---- 12.70B 10.20A 12.70B 10.30 -2.00 30 12.30 1169 1455 ---- 13.20B 10.60A 13.20B 10.70 -2.00 12.70 1460 ---- 13.70B 11.00A 13.70B 11.10 -2.10 13.20 1465 ---- 14.30B 11.40A 14.30B 11.50 -2.20 13.70 1470 ---- 14.80B 11.70A 14.80B 11.90 -2.30 14.20 1475 ---- 15.40B 12.20A 15.40B 12.40 -2.40 14.80 1480 ---- 16.00B 12.60A 16.00B 12.90 -2.50 15.40 1485 ---- 16.70B 13.10A 16.70B 13.30 -2.70 16.00 3 1490 ---- 17.30B 13.60A 17.30B 13.80 -2.80 16.60 1495 ---- 18.00B 14.20A 18.00B 14.30 -2.90 17.20 1500 17.60 18.70B 14.60 14.80 14.90 -3.00 5 17.90 225 1505 ---- 19.50B 15.20A 19.50B 15.40 -3.20 18.60 1510 ---- 20.30B 15.80A 20.30B 16.00 -3.30 19.30 1515 ---- 21.10B 16.40A 21.10B 16.60 -3.40 20.00 1520 ---- 21.90B 17.00A 21.90B 17.30 -3.50 20.80 2 1525 ---- 22.80B 17.60A 22.80B 17.90 -3.70 21.60 20 1530 ---- 23.70B 18.30A 23.70B 18.60 -3.90 22.50 1535 ---- 24.60B 19.00A 24.60B 19.30 -4.00 23.30 1540 ---- 25.50B 19.80A 25.50B 20.00 -4.20 24.20 1545 ---- 26.50B 20.50A 26.50B 20.80 -4.40 25.20 1550 21.00 27.60B 21.00 21.60B 21.50 -4.60 7 26.10 1 955 1555 ---- 28.70B 22.00A 28.70B 22.40 -4.70 27.10 1560 ---- 29.80B 22.80A 29.80B 23.20 -5.00 28.20 1565 ---- 30.90B 23.70A 30.90B 24.10 -5.10 29.20 1570 ---- 32.10B 24.60A 32.10B 25.00 -5.40 30.40 1 1575 ---- 33.40B 25.50A 33.40B 25.90 -5.60 31.50 200 1580 ---- 34.70B 26.50A 34.70B 26.90 -5.80 32.70 1585 ---- 36.00B 27.50A 36.00B 27.90 -6.10 34.00 1590 ---- 37.40B 28.50A 37.40B 29.00 -6.30 35.30 10 1595 ---- 38.80B 29.60A 38.80B 30.00 -6.60 36.60 1 1600 38.30 40.30B 30.70A 30.70A 31.20 -6.70 25 37.90 1 1279 1605 ---- 41.80B 31.90A 41.80B 32.30 -7.10 39.40 1610 ---- 43.30B 33.00A 43.30B 33.50 -7.30 40.80 1615 ---- 44.90B 34.30A 44.90B 34.80 -7.50 42.30 52 1620 ---- 46.60B 35.40A 46.60B 36.10 -7.80 43.90 1625 ---- 48.30B 36.80A 48.30B 37.40 -8.10 45.50 26 1630 ---- 50.10B 38.20A 50.10B 38.80 -8.30 47.10 1635 ---- 51.90B 39.60A 51.90B 40.20 -8.60 48.80 1 3 1640 ---- 53.80B 41.00A 53.80B 41.60 -9.00 30 50.60 490 1645 ---- 55.70B 42.40A 55.70B 43.20 -9.20 52.40 1650 ---- 57.70B 43.90A 57.70B 44.70 -9.50 54.20 411 1655 ---- 59.70B 45.60A 59.70B 46.30 -9.80 56.10 1660 ---- 61.80B 47.10A 61.80B 48.00 -10.10 58.10 50 1665 ---- 63.90B 48.70A 63.90B 49.70 -10.40 60.10 6 1670 ---- 66.10B 50.50A 66.10B 51.40 -10.80 62.20 94 1675 ---- 68.40B 52.30A 68.40B 53.20 -11.10 64.30 151 1680 63.00 70.70B 54.00A 54.00A 55.10 -11.30 2 66.40 2 11 1685 ---- 73.10B 55.80A 73.10B 57.00 -11.70 68.70 1690 ---- 75.50B 57.80A 75.50B 59.00 -11.90 70.90 1 1695 ---- 78.00B 59.70A 78.00B 61.00 -12.30 73.30 5 1700 62.50 80.50B 61.60 63.60B 63.00 -12.60 4 75.60 1232 1705 ---- 83.10B 63.90A 83.10B 65.20 -12.90 78.10 1710 ---- 85.70B 66.00A 85.70B 67.30 -13.30 80.60 24 1715 ---- 88.50B 68.20A 88.50B 69.50 -13.60 83.10 5 1720 ---- 91.20B 70.40A 91.20B 71.80 -13.90 85.70 4 1725 ---- 94.00B 72.70A 94.00B 74.10 -14.20 45 88.30 64 1730 ---- 96.90B 75.10A 96.90B 76.50 -14.50 91.00 1 1735 ---- 99.80B 77.40A 99.80B 78.90 -14.90 93.80 52 1740 ---- 102.80B 79.90A 102.80B 81.40 -15.20 96.60 6 1745 ---- 105.80B 82.40A 105.80B 83.90 -15.60 99.50 20 1750 100.00 108.90B 84.90A 84.90A 86.50 -15.90 6 102.40 448 1755 ---- 112.00B 87.50A 112.00B 89.10 -16.30 105.40 1760 91.00 115.20B 90.20 90.20A 91.70 -16.70 33 108.40 20 1765 ---- 118.40B 92.90A 118.40B 94.40 -17.10 111.50 11 1770 ---- 121.70B 95.60A 121.70B 97.20 -17.40 114.60 3 1775 ---- 125.00B 98.40A 125.00B 100.00 -17.80 147 117.80 16 1780 ---- 128.30B 101.30A 128.30B 102.90 -18.10 121.00 1785 ---- 131.70B 104.20A 131.70B 105.80 -18.50 124.30 1790 ---- 135.20B 107.20A 135.20B 108.80 -18.80 127.60 8 1795 ---- 138.70B 110.20A 138.70B 111.90 -19.10 131.00 1800 ---- 142.20B 113.10A 142.20B 115.00 -19.40 134.40 500 1805 ---- 145.80B 116.30A 145.80B 118.10 -19.70 137.80 1810 ---- 149.40B 119.50A 149.40B 121.30 -20.00 141.30 1 1815 ---- 153.00B 122.70A 153.00B 124.50 -20.30 144.80 2 1820 ---- 156.70B 125.90A 156.70B 127.80 -20.60 148.40 4 1825 ---- 160.40B 129.20A 160.40B 131.10 -20.90 152.00 1830 ---- 164.20B 132.50A 164.20B 134.50 -21.10 155.60 2 1835 ---- 167.90B 135.90A 167.90B 137.90 -21.40 159.30 1 1840 ---- 171.80B 139.30A 171.80B 141.30 -21.70 163.00 2 1845 ---- 175.60B 142.70A 175.60B 144.80 -21.90 166.70 1850 ---- 179.50B 146.20A 179.50B 148.30 -22.20 170.50 266 1855 ---- 183.40B 149.80A 183.40B 151.90 -22.40 174.30 40 1860 ---- 187.40B 153.30A 187.40B 155.40 -22.80 178.20 24 1865 ---- 191.30B 156.90A 191.30B 159.10 -23.00 182.10 1870 ---- 195.30B 160.60A 195.30B 162.70 -23.30 186.00 2 1875 ---- 199.30B 164.20A 199.30B 166.40 -23.50 189.90 1880 ---- 203.40B 168.00A 203.40B 170.10 -23.80 193.90 1885 ---- 207.50B 171.70A 207.50B 173.80 -24.10 197.90 1890 ---- 211.60B 175.50A 211.60B 177.60 -24.30 201.90 1895 ---- 215.70B 179.30A 215.70B 181.50 -24.40 205.90 1900 ---- 219.90B 183.10A 219.90B 185.30 -24.70 210.00 101 1905 ---- 224.00B 187.00A 224.00B 189.20 -24.90 214.10 1910 ---- 228.20B 190.90A 228.20B 193.20 -25.00 218.20 5 1915 ---- 232.40B 194.80A 232.40B 197.10 -25.20 222.30 1920 ---- 236.70B 198.70A 236.70B 201.10 -25.40 226.50 1925 ---- 240.90B 202.70A 240.90B 205.10 -25.60 230.70 1930 ---- 245.20B 206.70A 245.20B 209.20 -25.70 234.90 2 1935 ---- 249.50B 210.70A 249.50B 213.20 -25.90 239.10 1940 ---- 253.80B 214.70A 253.80B 217.30 -26.00 243.30 1945 ---- 258.10B 218.80A 258.10B 221.40 -26.20 247.60 1950 ---- 262.50B 222.90A 262.50B 225.50 -26.30 251.80 1955 ---- 266.80B 227.00A 266.80B 229.60 -26.50 256.10 1960 ---- 271.20B 231.10A 271.20B 233.70 -26.70 260.40 1965 ---- 275.60B 235.30A 275.60B 237.90 -26.80 264.70 1970 ---- 280.00B 239.40A 280.00B 242.00 -27.10 269.10 1975 ---- 284.40B 243.60A 284.40B 246.20 -27.20 273.40 1980 ---- 288.80B 247.80A 288.80B 250.40 -27.40 277.80 1985 ---- 293.30B 252.10A 293.30B 254.70 -27.50 282.20 1990 ---- 297.70B 256.30A 297.70B 258.90 -27.60 286.50 1 1995 ---- 302.20B 260.60A 302.20B 263.20 -27.80 291.00 2000 ---- 306.70B 264.80A 306.70B 267.50 -27.90 295.40 95 2005 ---- 311.20B 269.10A 311.20B 271.80 -28.00 299.80 2010 ---- 315.70B 273.50A 315.70B 276.10 -28.20 304.30 2015 ---- 320.30B 277.80A 320.30B 280.40 -28.40 308.80 2020 ---- 324.80B 282.10A 324.80B 284.80 -28.40 313.20 2025 ---- 329.40B 286.50A 329.40B 289.20 -28.50 317.70 2030 ---- 333.90B 290.80A 333.90B 293.60 -28.70 322.30 2035 ---- 338.50B 295.20A 338.50B 298.00 -28.80 326.80 2040 ---- 343.10B 299.60A 343.10B 302.40 -28.90 331.30 1 2045 ---- 347.70B 304.20A 347.70B 306.80 -29.10 335.90 2050 ---- 352.30B 308.60A 352.30B 311.30 -29.10 340.40 375 2055 ---- 356.90B 312.90A 356.90B 315.70 -29.30 345.00 2060 ---- 361.50B 317.40A 361.50B 320.20 -29.40 349.60 2065 ---- 366.20B 321.90A 366.20B 324.70 -29.50 354.20 2070 ---- 370.80B 326.50A 370.80B 329.10 -29.70 358.80 2075 ---- 375.50B 331.00A 375.50B 333.70 -29.70 363.40 2080 ---- 380.10B 335.50A 380.10B 338.20 -29.90 368.10 2085 ---- 384.80B 340.00A 384.80B 342.70 -30.00 372.70 2090 ---- 389.50B 344.50A 389.50B 347.20 -30.10 377.30 2095 ---- 394.20B 348.90A 394.20B 351.80 -30.20 382.00 2100 ---- 398.80B 353.60A 398.80B 356.30 -30.30 386.60 1 2105 ---- 403.50B 358.00A 403.50B 360.90 -30.40 391.30 2110 ---- 408.20B 362.70A 408.20B 365.50 -30.40 395.90 2115 ---- 413.00B 367.40A 413.00B 370.10 -30.50 400.60 2120 ---- 417.70B 372.00A 417.70B 374.70 -30.60 405.30 2125 ---- 422.40B 376.60A 422.40B 379.30 -30.70 410.00 1 2130 ---- 427.10B 381.20A 427.10B 383.90 -30.80 414.70 2135 ---- 431.90B 385.80A 431.90B 388.60 -30.80 419.40 2140 ---- 436.60B 390.40A 436.60B 393.20 -30.90 424.10 2145 ---- 439.90B 395.00A 439.90B 397.80 -31.00 428.80 2150 ---- 446.10B 399.70A 446.10B 402.50 -31.00 433.50 3 2155 ---- 444.20B 404.30A 444.20B 407.10 -31.10 438.20 1 2160 ---- 448.80B 409.00A 448.70B 411.80 -31.20 443.00 2165 ---- 453.70B 413.60A 453.70B 416.50 -31.20 447.70 2170 ---- 458.50B 418.30A 458.50B 421.10 -31.30 452.40 2175 ---- 463.30B 423.00A 463.30B 425.80 -31.40 457.20 2180 ---- 468.10B 427.70A 468.00B 430.50 -31.50 462.00 2185 ---- 472.80B 432.40A 472.80B 435.20 -31.50 466.70 2190 ---- 477.70B 437.10A 477.70B 439.90 -31.60 471.50 2195 ---- 482.30B 441.80A 482.10B 444.60 -31.70 476.30 2200 ---- 494.00B 446.50A 494.00B 449.30 -31.80 481.10 2205 ---- 492.00B 451.20A 492.00B 454.10 -31.80 485.90 2210 ---- 496.90B 455.90A 496.90B 458.80 -31.90 490.70 2 2215 ---- 501.70B 460.70A 501.70B 463.50 -32.00 495.50 2220 ---- 506.50B 465.40A 506.50B 468.20 -32.10 500.30 2225 ---- 511.10B 470.10A 510.90B 473.00 -32.10 505.10 2230 ---- 515.90B 474.90A 515.80B 477.70 -32.20 509.90 2235 ---- 520.90B 479.90A 520.90B 482.50 -32.20 514.70 2240 ---- 525.80B 484.70A 525.80B 487.20 -32.30 519.50 2245 ---- 530.40B 489.50A 530.30B 492.00 -32.40 524.40 2250 ---- 542.30B 493.90A 542.30B 496.80 -32.40 529.20 2255 ---- 540.20B 499.00A 540.00B 501.60 -32.40 534.00 2260 ---- 545.10B 503.80A 545.10B 506.30 -32.60 538.90 2265 ---- 549.80B 508.60A 549.70B 511.10 -32.60 543.70 2270 ---- 554.70B 513.30A 554.50B 515.90 -32.70 548.60 2275 ---- 559.50B 518.10A 559.30B 520.70 -32.70 553.40 2280 ---- 564.20B 522.90A 564.10B 525.50 -32.80 558.30 2285 ---- 569.30B 527.80A 569.20B 530.30 -32.80 563.10 2290 ---- 573.90B 532.60A 573.90B 535.10 -32.90 568.00 2295 ---- 578.70B 537.40A 578.70B 539.90 -33.00 572.90 2300 ---- 591.00B 541.80A 591.00B 544.80 -33.00 577.80 162 2305 ---- 588.40B 547.10A 588.40B 549.60 -33.00 582.60 2310 ---- 594.00B 551.90A 594.00B 554.40 -33.10 587.50 2315 ---- 598.80B 556.80A 598.80B 559.20 -33.20 592.40 2320 ---- 603.70B 561.50A 603.60B 564.10 -33.20 597.30 2325 ---- 608.40B 566.40A 608.30B 568.90 -33.30 602.20 2330 ---- 612.80B 571.30A 612.80B 573.80 -33.30 607.10 2335 ---- 618.20B 576.20A 618.10B 578.60 -33.40 612.00 2340 ---- 622.70B 580.90A 622.60B 583.50 -33.40 616.90 2350 ---- 640.10B 590.20A 640.10B 593.20 -33.50 626.70 2360 ---- 643.00B 600.40A 643.00B 602.90 -33.70 636.60 2370 ---- 652.90B 610.30A 652.90B 612.60 -33.80 646.40 2375 ---- 657.80B 615.20A 657.80B 617.50 -33.80 651.30 2380 ---- 662.70B 620.40A 662.70B 622.40 -33.90 656.30 2390 ---- 672.50B 629.90A 672.30B 632.20 -33.90 666.10 2400 ---- 689.40B 638.90A 689.40B 642.00 -34.00 676.00 5 2410 ---- 692.40B 649.40A 692.40B 651.80 -34.10 685.90 2420 ---- 701.60B 659.20A 701.60B 661.60 -34.20 695.80 2425 ---- 707.00B 664.10A 706.80B 666.50 -34.30 700.80 2430 ---- 711.90B 669.30A 711.80B 671.40 -34.30 705.70 2440 ---- 721.80B 678.90A 721.70B 681.20 -34.40 715.60 2450 ---- 739.00B 687.90A 739.00B 691.10 -34.50 725.60 2475 ---- 756.80B 713.30A 756.80B 715.70 -34.80 750.50 2500 ---- 788.70B 737.10A 788.70B 740.50 -34.90 775.40 2525 ---- 805.80B 763.00A 805.70B 765.30 -35.10 800.40 2550 ---- 838.60B 786.60A 838.60B 790.10 -35.30 825.40 2575 ---- 856.30B 813.10A 856.30B 815.00 -35.40 850.40 2600 ---- 881.10B 836.20A 881.10B 840.00 -35.40 875.40 2625 ---- 906.00B 862.80A 906.00B 865.00 -35.40 900.40 2700 ---- 981.00B 935.90A 981.00B 940.00 -35.40 975.40 2850 ---- 1130.80B 1088.10A 1130.80B 1090.00 -35.40 1125.40 2900 ---- 1180.80B 1138.10A 1180.80B 1140.00 -35.40 1175.40 3000 ---- 1280.60B 1238.20A 1280.60B 1240.00 -35.40 1275.40 850 ---- ---- ---- ---- .10 -.10 .20 875 ---- ---- ---- ---- .10 -.20 .30 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .20 -.20 .40 950 ---- ---- ---- ---- .20 -.20 .40 975 ---- ---- ---- ---- .30 -.20 .50 OG JLY23 Gold Option PUT 1200 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1225 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1250 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1 1275 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 75 1300 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 2 1325 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 25 1350 ---- ---- 6.20A 6.20A 6.20 -.90 7.10 1375 ---- 8.50B 7.30A 8.50B 7.30 -1.10 8.40 1390 ---- 9.50B 8.10A 9.50B 8.10 -1.20 9.30 1400 ---- 10.20B 8.60A 10.20B 8.60 -1.40 10.00 102 1410 ---- 10.90B 9.20A 10.90B 9.20 -1.50 10.70 1 1420 ---- 11.70B 9.90A 11.70B 9.90 -1.60 11.50 1425 ---- 12.20B 10.20A 12.20B 10.20 -1.70 11.90 1430 ---- 12.60B 10.60A 12.60B 10.60 -1.70 12.30 1440 ---- 13.60B 11.30A 13.60B 11.30 -1.90 13.20 1450 ---- 14.60B 12.00A 14.60B 12.10 -2.10 14.20 2 1460 ---- 15.70B 12.80A 15.70B 12.90 -2.30 15.20 1 1470 ---- 16.90B 13.70A 16.90B 13.80 -2.60 16.40 1475 ---- 17.50B 14.20A 17.50B 14.30 -2.60 16.90 1480 ---- 18.10B 14.70A 18.10B 14.80 -2.80 17.60 1490 ---- 19.50B 15.90A 19.50B 15.90 -2.90 18.80 1495 ---- 20.20B 16.40A 20.20B 16.40 -3.10 19.50 1500 ---- 20.90B 16.80A 20.90B 17.00 -3.20 20.20 4 1505 ---- 21.70B 17.50A 21.70B 17.60 -3.30 20.90 1510 ---- 22.50B 18.20A 22.50B 18.20 -3.40 21.60 1515 ---- 23.30B 18.70A 23.30B 18.80 -3.60 22.40 1520 ---- 24.20B 19.50A 24.20B 19.50 -3.70 23.20 1525 ---- 25.00B 20.10A 25.00B 20.20 -3.80 24.00 1530 ---- 26.00B 20.80A 26.00B 20.90 -4.00 24.90 1535 ---- 26.90B 21.50A 26.90B 21.60 -4.10 25.70 1540 ---- 27.90B 22.20A 27.90B 22.40 -4.20 26.60 1545 ---- 28.90B 23.00A 28.90B 23.20 -4.40 27.60 1550 ---- 29.90B 23.80A 29.90B 24.00 -4.60 28.60 1555 ---- 31.00B 24.50A 31.00B 24.80 -4.70 29.50 1560 ---- 32.10B 25.40A 32.10B 25.70 -4.90 30.60 1565 ---- 33.20B 26.20A 33.20B 26.60 -5.00 31.60 1570 ---- 34.40B 27.10A 34.40B 27.50 -5.20 32.70 1575 ---- 35.60B 28.20A 35.60B 28.40 -5.50 33.90 1580 ---- 36.90B 29.00A 36.90B 29.40 -5.70 35.10 1585 ---- 38.20B 30.00A 38.20B 30.50 -5.80 36.30 1590 ---- 39.50B 31.10A 39.50B 31.50 -6.00 37.50 1595 ---- 40.90B 32.10A 40.90B 32.60 -6.20 38.80 1600 ---- 42.30B 33.20A 42.30B 33.70 -6.50 40.20 1605 ---- 43.80B 34.40A 43.80B 34.90 -6.60 41.50 1610 ---- 45.30B 35.50A 45.30B 36.10 -6.80 42.90 1615 ---- 46.80B 36.80A 46.80B 37.30 -7.10 44.40 1620 ---- 48.40B 38.00A 48.40B 38.60 -7.30 45.90 1625 ---- 50.10B 39.30A 50.10B 39.90 -7.60 47.50 1630 ---- 51.80B 40.60A 51.80B 41.20 -7.90 49.10 1635 ---- 53.50B 42.00A 53.50B 42.60 -8.10 50.70 1640 ---- 55.30B 43.40A 55.30B 44.00 -8.40 52.40 1645 ---- 57.10B 44.80A 57.10B 45.50 -8.70 54.20 1650 ---- 59.00B 46.30A 59.00B 47.00 -9.00 56.00 1655 ---- 61.00B 47.70A 61.00B 48.60 -9.20 57.80 1660 ---- 63.00B 49.40A 63.00B 50.20 -9.50 59.70 1 1665 ---- 65.00B 51.00A 65.00B 51.80 -9.80 61.60 1670 ---- 67.10B 52.50A 67.10B 53.50 -10.10 63.60 1 1675 ---- 69.20B 54.30A 69.20B 55.20 -10.40 65.60 15 1680 ---- 71.40B 56.00A 71.40B 57.00 -10.60 67.60 1685 ---- 73.60B 57.90A 73.50B 58.80 -10.90 69.70 4 1690 ---- 75.90B 59.60A 75.90B 60.70 -11.20 71.90 1695 ---- 78.30B 61.50A 78.30B 62.60 -11.40 74.00 1700 ---- 80.70B 63.40A 80.70B 64.60 -11.70 76.30 1 1705 ---- 83.10B 65.50A 83.10B 66.60 -11.90 78.50 1710 ---- 85.60B 67.30A 85.60B 68.70 -12.10 80.80 1715 ---- 88.10B 69.40A 88.10B 70.80 -12.40 83.20 1720 71.90 90.70B 71.80A 73.70B 72.90 -12.70 1 85.60 1725 ---- 93.40B 73.80A 93.40B 75.10 -12.90 88.00 100 1730 ---- 96.10B 76.00A 96.10B 77.40 -13.10 90.50 1735 ---- 98.80B 78.30A 98.80B 79.70 -13.30 93.00 1740 ---- 101.60B 80.60A 101.60B 82.10 -13.60 95.70 1745 ---- 104.50B 83.00A 104.50B 84.50 -13.80 98.30 1750 ---- 107.40B 85.40A 107.40B 86.90 -14.20 101.10 16 1755 ---- 110.30B 88.00A 110.30B 89.50 -14.40 103.90 1760 ---- 113.30B 90.40A 113.30B 92.00 -14.70 106.70 1765 ---- 116.40B 92.90A 116.40B 94.60 -15.10 109.70 1770 ---- 119.40B 95.50A 119.40B 97.30 -15.30 112.60 1775 ---- 122.60B 98.30A 122.60B 99.90 -15.70 115.60 1780 ---- 125.70B 101.00A 125.70B 102.60 -16.10 118.70 1785 ---- 129.00B 103.80A 129.00B 105.40 -16.40 121.80 1790 ---- 132.20B 106.60A 132.20B 108.20 -16.70 124.90 1795 ---- 135.50B 109.40A 135.50B 111.00 -17.10 128.10 1800 ---- 138.90B 112.20A 138.90B 113.90 -17.40 131.30 1805 ---- 142.30B 115.20A 142.30B 116.80 -17.80 134.60 1810 ---- 145.70B 118.20A 145.70B 119.80 -18.10 137.90 1815 ---- 149.20B 121.20A 149.20B 122.90 -18.30 141.20 1820 ---- 152.70B 124.30A 152.70B 126.00 -18.60 144.60 1825 129.60 156.20B 127.40A 127.40A 129.20 -18.80 4 148.00 1830 ---- 159.80B 130.50A 159.80B 132.30 -19.20 151.50 1835 ---- 163.40B 133.80A 163.40B 135.60 -19.40 155.00 1840 ---- 167.00B 137.00A 167.00B 138.80 -19.80 158.60 1845 ---- 170.70B 140.30A 170.70B 142.10 -20.00 162.10 1850 ---- 174.40B 143.50A 174.40B 145.50 -20.20 165.70 1855 ---- 178.20B 146.90A 178.20B 148.80 -20.60 169.40 1860 ---- 181.90B 150.40A 181.90B 152.30 -20.80 173.10 1865 ---- 185.70B 153.80A 185.70B 155.70 -21.10 176.80 1870 ---- 189.60B 157.20A 189.60B 159.20 -21.30 180.50 1875 ---- 193.40B 160.70A 193.40B 162.70 -21.60 184.30 1880 ---- 197.30B 164.30A 197.30B 166.30 -21.80 188.10 1885 ---- 201.20B 167.90A 201.20B 169.90 -22.00 191.90 1890 ---- 205.20B 171.50A 205.20B 173.50 -22.20 195.70 1895 ---- 209.20B 175.10A 209.20B 177.20 -22.40 199.60 1900 ---- 213.20B 178.80A 213.20B 180.90 -22.60 203.50 1905 ---- 217.20B 182.50A 217.20B 184.60 -22.80 207.40 1910 ---- 221.20B 186.20A 221.20B 188.40 -23.00 211.40 1915 ---- 225.30B 190.00A 225.30B 192.10 -23.30 215.40 1920 ---- 229.40B 193.80A 229.40B 195.90 -23.50 219.40 1925 ---- 233.50B 197.60A 233.50B 199.80 -23.60 223.40 1930 ---- 237.60B 201.50A 237.60B 203.60 -23.80 227.40 1935 ---- 241.80B 205.30A 241.80B 207.50 -24.00 231.50 1940 ---- 245.90B 209.20A 245.90B 211.40 -24.20 235.60 1945 ---- 250.10B 213.10A 250.10B 215.40 -24.30 239.70 1950 ---- 254.30B 217.10A 254.30B 219.30 -24.50 243.80 1955 ---- 258.60B 221.10A 258.60B 223.30 -24.70 248.00 1960 ---- 262.80B 225.00A 262.80B 227.30 -24.90 252.20 1965 ---- 267.10B 229.10A 267.10B 231.40 -25.00 256.40 1970 ---- 271.30B 233.10A 271.30B 235.40 -25.20 260.60 1975 ---- 275.60B 237.10A 275.60B 239.50 -25.30 264.80 1980 ---- 280.00B 241.20A 280.00B 243.60 -25.40 269.00 1985 ---- 284.30B 245.30A 284.30B 247.70 -25.60 273.30 1990 ---- 288.60B 249.40A 288.60B 251.80 -25.80 277.60 1995 ---- 293.00B 253.60A 293.00B 255.90 -26.00 281.90 2000 ---- 297.40B 257.70A 297.40B 260.10 -26.10 286.20 2005 ---- 301.80B 261.90A 301.80B 264.30 -26.20 290.50 2010 ---- 306.20B 266.10A 306.20B 268.50 -26.40 294.90 2015 ---- 310.60B 270.30A 310.60B 272.70 -26.50 299.20 2020 ---- 315.00B 274.50A 315.00B 276.90 -26.70 303.60 2025 ---- 319.50B 278.80A 319.50B 281.20 -26.80 308.00 2030 ---- 323.90B 283.00A 323.90B 285.50 -26.90 312.40 2035 ---- 328.40B 287.30A 328.40B 289.70 -27.10 316.80 2040 ---- 332.90B 291.60A 332.90B 294.00 -27.20 321.20 2045 ---- 337.40B 295.90A 337.40B 298.40 -27.30 325.70 2050 ---- 341.90B 300.20A 341.90B 302.70 -27.40 330.10 2055 ---- 346.40B 304.50A 346.40B 307.00 -27.60 334.60 2060 ---- 350.90B 308.80A 350.90B 311.40 -27.70 339.10 2065 ---- 355.40B 313.20A 355.40B 315.70 -27.90 343.60 2070 ---- 360.00B 317.50A 360.00B 320.10 -28.00 348.10 2075 ---- 364.60B 321.90A 364.60B 324.50 -28.10 352.60 2080 ---- 369.10B 326.40A 369.10B 328.90 -28.20 357.10 2085 ---- 373.70B 330.70A 373.70B 333.30 -28.30 361.60 2090 ---- 378.30B 335.20A 378.30B 337.80 -28.40 366.20 2095 ---- 382.90B 339.60A 382.90B 342.20 -28.50 370.70 2100 ---- 387.50B 344.00A 387.50B 346.70 -28.60 375.30 2105 ---- 392.10B 348.50A 392.10B 351.10 -28.80 379.90 2110 ---- 396.70B 353.00A 396.70B 355.60 -28.80 384.40 2115 ---- 401.30B 357.50A 401.30B 360.10 -28.90 389.00 2120 ---- 406.00B 362.00A 406.00B 364.60 -29.00 393.60 2125 ---- 410.60B 366.50A 410.60B 369.10 -29.10 398.20 2130 ---- 415.30B 371.00A 415.30B 373.60 -29.20 402.80 2135 ---- 419.90B 375.50A 419.90B 378.10 -29.40 407.50 2140 ---- 424.60B 380.10A 424.60B 382.70 -29.40 412.10 2145 ---- 429.30B 384.60A 429.30B 387.20 -29.50 416.70 2150 ---- 433.90B 389.10A 433.90B 391.80 -29.60 421.40 2155 ---- 438.60B 393.70A 438.60B 396.30 -29.70 426.00 2160 ---- 443.30B 398.30A 443.30B 400.90 -29.80 430.70 2165 ---- 448.00B 402.90A 448.00B 405.50 -29.80 435.30 2170 ---- 452.70B 407.50A 452.70B 410.10 -29.90 440.00 2175 ---- 457.40B 412.10A 457.40B 414.70 -30.00 444.70 2180 ---- 462.10B 416.70A 462.10B 419.30 -30.00 449.30 2185 ---- 466.90B 421.30A 466.90B 423.90 -30.10 454.00 2190 ---- 471.60B 425.90A 471.60B 428.50 -30.20 458.70 2195 ---- 476.30B 430.50A 476.30B 433.10 -30.30 463.40 2200 ---- 481.10B 435.20A 481.10B 437.70 -30.40 468.10 2205 ---- 485.80B 439.80A 485.80B 442.40 -30.50 472.90 2210 ---- 490.60B 444.40A 490.60B 447.00 -30.60 477.60 2215 ---- 494.60B 449.10A 494.60B 451.70 -30.60 482.30 2220 ---- 496.50B 453.70A 496.50B 456.30 -30.70 487.00 2225 ---- 497.70B 458.40A 497.70B 461.00 -30.80 491.80 1 2230 ---- 502.40B 463.10A 502.30B 465.70 -30.80 496.50 2235 ---- 506.60B 467.80A 506.40B 470.40 -30.90 501.30 1 2240 ---- 511.40B 472.50A 511.20B 475.00 -31.00 506.00 2245 ---- 516.70B 477.10A 516.50B 479.70 -31.10 510.80 1 2250 ---- 528.80B 481.80A 528.80B 484.40 -31.20 515.60 2255 ---- 525.80B 486.50A 525.60B 489.10 -31.20 520.30 2 2260 ---- 530.60B 491.30A 530.40B 493.90 -31.20 525.10 2265 ---- 535.20B 496.00A 535.10B 498.60 -31.30 529.90 2270 ---- 540.10B 500.70A 540.10B 503.30 -31.40 534.70 1 2275 ---- 545.50B 505.40A 545.50B 508.00 -31.50 539.50 2280 ---- 549.70B 510.10A 549.70B 512.80 -31.50 544.30 2290 ---- 559.40B 519.60A 559.40B 522.20 -31.70 553.90 2300 ---- 577.00B 529.10A 577.00B 531.70 -31.80 563.50 2310 ---- 578.60B 539.00A 578.60B 541.30 -31.90 573.20 2320 ---- 588.30B 548.50A 588.10B 550.80 -32.10 582.90 2325 ---- 593.20B 553.30A 593.20B 555.60 -32.10 587.70 2330 ---- 597.90B 558.10A 597.70B 560.40 -32.10 592.50 2340 ---- 607.70B 567.70A 607.70B 570.00 -32.20 602.20 2350 ---- 625.50B 576.90A 625.50B 579.60 -32.40 612.00 1 2360 ---- 627.40B 587.10A 627.40B 589.20 -32.50 621.70 2370 ---- 637.40B 596.50A 637.40B 598.80 -32.60 631.40 2375 ---- 641.90B 601.40A 641.60B 603.60 -32.70 636.30 2380 ---- 646.90B 606.30A 646.90B 608.50 -32.70 641.20 2400 ---- 674.40B 625.10A 674.40B 627.80 -32.90 660.70 2425 ---- 690.60B 650.10A 690.60B 652.10 -33.10 685.20 2450 ---- 723.50B 673.60A 723.50B 676.40 -33.40 709.80 2475 ---- 740.10B 699.00A 740.10B 700.90 -33.60 734.50 2500 ---- 773.00B 722.40A 773.00B 725.40 -33.80 759.20 2525 ---- 789.80B 748.10A 789.80B 750.00 -34.00 784.00 2550 ---- 822.50B 771.40A 822.50B 774.60 -34.30 808.90 2575 ---- 839.60B 797.30A 839.60B 799.30 -34.50 833.80 2700 ---- 964.40B 919.80A 964.10B 923.70 -35.10 958.80 OG AUG23 Gold Option PUT 1200 ---- ---- 3.30A 3.30A 3.00 -.50 3.50 1225 ---- ---- 3.80A 3.80A 3.50 -.60 4.10 1250 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 1275 ---- ---- 5.10A 5.10A 4.90 -.70 5.60 30 1300 ---- ---- 5.80A 5.80A 5.70 -.80 6.50 1325 ---- ---- 6.70A 6.70A 6.60 -1.00 7.60 1350 ---- ---- 7.80A 7.80A 7.80 -1.10 8.90 40 1375 ---- ---- 9.10A 9.10A 9.10 -1.40 10.50 1390 ---- 11.60B 10.00A 11.60B 10.00 -1.50 11.50 1400 ---- 12.40B 10.60A 12.40B 10.70 -1.60 12.30 10 1410 ---- 13.30B 11.40A 13.30B 11.40 -1.70 13.10 1420 ---- 14.30B 12.10A 14.30B 12.20 -1.80 14.00 1425 ---- 14.80B 12.50A 14.80B 12.60 -1.90 14.50 1430 ---- 15.30B 12.90A 15.30B 13.00 -2.00 15.00 1440 ---- 16.30B 13.90A 16.30B 13.80 -2.20 16.00 1450 ---- 17.50B 14.70A 17.50B 14.70 -2.40 17.10 4 1460 ---- 18.70B 15.70A 18.70B 15.70 -2.50 18.20 1470 ---- 20.00B 16.70A 20.00B 16.80 -2.70 19.50 1475 ---- 20.70B 17.30A 20.70B 17.30 -2.80 20.10 1480 ---- 21.50B 17.80A 21.50B 17.90 -2.90 20.80 1490 ---- 23.00B 18.90A 23.00B 19.10 -3.10 22.20 1495 ---- 23.70B 19.60A 23.70B 19.70 -3.20 22.90 1500 ---- 24.60B 20.20A 24.60B 20.30 -3.40 23.70 1505 ---- 25.40B 20.90A 25.40B 21.00 -3.50 24.50 1510 ---- 26.30B 21.50A 26.30B 21.70 -3.60 25.30 1515 ---- 27.20B 22.20A 27.20B 22.40 -3.70 26.10 1520 ---- 28.10B 22.90A 28.10B 23.10 -3.90 27.00 1 1525 ---- 29.10B 23.80A 29.10B 23.90 -4.00 27.90 1 1530 ---- 30.00B 24.50A 30.00B 24.70 -4.10 28.80 31 1535 ---- 31.10B 25.30A 31.10B 25.50 -4.30 29.80 1540 ---- 32.10B 26.10A 32.10B 26.30 -4.50 30.80 1545 ---- 33.20B 27.00A 33.20B 27.20 -4.60 31.80 1550 ---- 34.30B 27.80A 34.30B 28.00 -4.80 32.80 10 1555 ---- 35.50B 28.80A 35.50B 28.90 -5.00 33.90 1560 ---- 36.70B 29.60A 36.70B 29.90 -5.20 35.10 36 1565 ---- 37.90B 30.50A 37.90B 30.90 -5.30 36.20 1570 ---- 39.20B 31.50A 39.20B 31.90 -5.50 37.40 1575 ---- 40.50B 32.60A 40.50B 32.90 -5.70 38.60 1580 ---- 41.80B 33.60A 41.80B 34.00 -5.90 39.90 1585 ---- 43.10B 34.70A 43.10B 35.10 -6.10 41.20 1590 ---- 44.60B 35.70A 44.60B 36.20 -6.30 42.50 1595 ---- 46.00B 37.00A 46.00B 37.40 -6.50 43.90 1600 ---- 47.50B 38.10A 47.50B 38.60 -6.70 13 45.30 503 1605 ---- 49.10B 39.40A 49.10B 39.80 -7.00 46.80 1610 ---- 50.70B 40.60A 50.70B 41.10 -7.20 48.30 1615 ---- 52.30B 41.90A 52.30B 42.40 -7.40 49.80 1620 ---- 54.00B 43.10A 54.00B 43.70 -7.70 51.40 1625 ---- 55.70B 44.60A 55.70B 45.10 -7.90 53.00 1630 ---- 57.40B 46.00A 57.40B 46.60 -8.10 54.70 1 1635 ---- 59.20B 47.30A 59.20B 48.00 -8.40 56.40 1640 ---- 61.10B 49.00A 61.10B 49.50 -8.60 58.10 1645 ---- 63.00B 50.50A 63.00B 51.10 -8.80 59.90 2 1650 ---- 64.90B 51.80A 64.90B 52.70 -9.10 61.80 28 1655 ---- 66.90B 53.50A 66.90B 54.30 -9.30 63.60 1660 ---- 69.00B 55.10A 69.00B 56.00 -9.60 4 65.60 1 1 1665 ---- 71.00B 56.80A 71.00B 57.70 -9.80 67.50 1 1670 ---- 73.20B 58.60A 73.20B 59.50 -10.00 69.50 1 1675 ---- 75.40B 60.40A 75.40B 61.30 -10.30 71.60 1680 ---- 77.60B 62.20A 77.60B 63.10 -10.60 73.70 1685 ---- 79.90B 63.80A 79.90B 65.00 -10.80 75.80 1690 ---- 82.20B 66.00A 82.20B 66.90 -11.10 78.00 1695 ---- 84.50B 67.80A 84.50B 68.90 -11.30 80.20 1700 ---- 87.00B 69.80A 87.00B 70.90 -11.60 13 82.50 138 1705 ---- 89.40B 71.90A 89.40B 73.00 -11.80 84.80 1710 ---- 92.00B 74.00A 92.00B 75.10 -12.10 87.20 1715 ---- 94.50B 76.10A 94.50B 77.30 -12.30 89.60 1720 ---- 97.10B 78.10A 97.10B 79.50 -12.50 92.00 1725 ---- 99.80B 80.50A 99.80B 81.70 -12.80 94.50 1730 ---- 102.50B 82.80A 102.50B 84.00 -13.10 97.10 1735 ---- 105.30B 85.00A 105.30B 86.40 -13.20 99.60 1740 ---- 108.10B 87.30A 108.10B 88.70 -13.60 102.30 1745 ---- 110.90B 89.70A 110.90B 91.20 -13.80 105.00 1750 ---- 113.80B 92.30A 113.80B 93.60 -14.10 107.70 14 1755 ---- 116.70B 94.60A 116.70B 96.20 -14.30 110.50 1760 ---- 119.70B 97.10A 119.70B 98.70 -14.60 113.30 1765 ---- 122.70B 99.70A 122.70B 101.30 -14.90 116.20 1770 ---- 125.80B 102.50A 125.80B 104.00 -15.10 119.10 3 1775 ---- 128.90B 105.20A 128.90B 106.70 -15.40 122.10 300 1780 ---- 132.10B 107.80A 132.10B 109.40 -15.70 125.10 1785 ---- 135.30B 110.60A 135.30B 112.20 -15.90 128.10 1790 ---- 138.50B 113.40A 138.50B 115.10 -16.20 131.30 1795 ---- 141.80B 116.30A 141.80B 117.90 -16.50 134.40 1800 ---- 145.10B 119.10A 145.10B 120.80 -16.80 137.60 137 1805 ---- 148.50B 122.10A 148.50B 123.80 -17.10 140.90 1810 ---- 151.90B 125.10A 151.90B 126.80 -17.30 144.10 1815 ---- 155.30B 128.10A 155.30B 129.80 -17.70 147.50 1820 ---- 158.80B 131.20A 158.80B 132.90 -17.90 150.80 1825 ---- 162.30B 134.30A 162.30B 136.00 -18.20 154.20 350 1830 ---- 165.80B 137.40A 165.80B 139.20 -18.50 157.70 1835 ---- 169.40B 140.60A 169.40B 142.40 -18.70 161.10 1840 ---- 173.00B 143.80A 173.00B 145.60 -19.00 164.60 1845 ---- 176.70B 147.00A 176.70B 148.90 -19.30 168.20 1850 ---- 180.30B 150.30A 180.30B 152.20 -19.60 171.80 1855 ---- 184.00B 153.70A 184.00B 155.60 -19.80 175.40 1860 ---- 187.80B 157.00A 187.80B 158.90 -20.10 179.00 1865 ---- 191.50B 160.40A 191.50B 162.40 -20.30 182.70 1870 ---- 195.30B 163.90A 195.30B 165.80 -20.60 186.40 1875 ---- 199.10B 167.40A 199.10B 169.30 -20.80 190.10 1880 ---- 203.00B 170.90A 203.00B 172.80 -21.10 193.90 1885 ---- 206.80B 174.40A 206.80B 176.40 -21.30 197.70 1890 ---- 210.70B 178.00A 210.70B 179.90 -21.60 201.50 1895 ---- 214.60B 181.60A 214.60B 183.60 -21.70 205.30 1900 ---- 218.60B 185.20A 218.60B 187.20 -22.00 209.20 1905 ---- 222.50B 188.90A 222.50B 190.90 -22.20 213.10 1 1910 ---- 226.50B 192.50A 226.50B 194.60 -22.40 217.00 1 1915 ---- 230.50B 196.30A 230.50B 198.30 -22.60 220.90 2 1920 ---- 234.60B 200.00A 234.60B 202.10 -22.80 224.90 1925 ---- 238.60B 203.80A 238.60B 205.90 -22.90 228.80 1930 ---- 242.70B 207.60A 242.70B 209.70 -23.10 232.80 1935 ---- 246.80B 211.40A 246.80B 213.50 -23.40 236.90 1940 ---- 250.90B 215.20A 250.90B 217.40 -23.50 240.90 1945 ---- 255.10B 219.10A 255.10B 221.20 -23.80 245.00 1950 ---- 259.20B 223.00A 259.20B 225.20 -23.80 249.00 1955 ---- 263.40B 226.90A 263.40B 229.10 -24.00 253.10 1960 ---- 267.60B 230.90A 267.60B 233.00 -24.30 257.30 1965 ---- 271.80B 234.80A 271.80B 237.00 -24.40 261.40 1970 ---- 276.00B 238.80A 276.00B 241.00 -24.60 265.60 1975 ---- 280.30B 242.80A 280.30B 245.00 -24.70 269.70 1980 ---- 284.50B 246.90A 284.50B 249.10 -24.80 273.90 1985 ---- 288.80B 250.90A 288.80B 253.10 -25.00 278.10 1990 ---- 293.10B 255.00A 293.10B 257.20 -25.20 282.40 1995 ---- 297.40B 259.10A 297.40B 261.30 -25.30 1 286.60 2000 ---- 301.70B 263.20A 301.70B 265.40 -25.50 290.90 2005 ---- 306.10B 267.30A 306.10B 269.60 -25.50 295.10 2010 ---- 310.40B 271.40A 310.40B 273.70 -25.70 299.40 2015 ---- 314.80B 275.60A 314.80B 277.90 -25.80 303.70 2020 ---- 319.20B 279.80A 319.20B 282.10 -25.90 308.00 2025 ---- 323.50B 283.90A 323.50B 286.30 -26.10 312.40 2030 ---- 328.00B 288.20A 328.00B 290.50 -26.20 316.70 2035 ---- 332.40B 292.40A 332.40B 294.70 -26.40 321.10 2040 ---- 336.80B 296.60A 336.80B 299.00 -26.40 325.40 2045 ---- 341.20B 300.90A 341.20B 303.20 -26.60 329.80 2050 ---- 345.70B 305.10A 345.70B 307.50 -26.70 334.20 2055 ---- 350.20B 309.40A 350.20B 311.80 -26.80 338.60 2060 ---- 354.60B 313.60A 354.60B 316.10 -26.90 343.00 2065 ---- 359.10B 318.00A 359.10B 320.40 -27.10 347.50 2070 ---- 363.60B 322.30A 363.60B 324.70 -27.20 351.90 2075 ---- 368.10B 326.50A 368.10B 329.10 -27.30 356.40 2080 ---- 372.60B 331.00A 372.60B 333.40 -27.40 360.80 2085 ---- 377.20B 335.30A 377.20B 337.80 -27.50 365.30 2090 ---- 381.70B 339.70A 381.70B 342.20 -27.60 369.80 2095 ---- 386.20B 344.10A 386.20B 346.50 -27.80 374.30 2100 ---- 390.80B 348.40A 390.80B 350.90 -27.90 378.80 2105 ---- 395.40B 352.90A 395.40B 355.40 -27.90 383.30 2110 ---- 399.90B 357.30A 399.90B 359.80 -28.00 387.80 2115 ---- 404.50B 361.70A 404.50B 364.20 -28.20 392.40 2120 ---- 409.10B 366.20A 409.10B 368.70 -28.20 396.90 2125 ---- 413.70B 370.70A 413.70B 373.10 -28.40 401.50 2130 ---- 418.30B 375.10A 418.30B 377.60 -28.40 406.00 2135 ---- 422.90B 379.50A 422.90B 382.10 -28.50 410.60 2140 ---- 427.60B 384.00A 427.60B 386.50 -28.70 415.20 2145 ---- 432.20B 388.50A 432.20B 391.00 -28.80 419.80 2150 ---- 436.80B 393.00A 436.80B 395.50 -28.90 424.40 2155 ---- 441.50B 397.60A 441.50B 400.10 -28.90 429.00 2160 ---- 446.10B 402.10A 446.10B 404.60 -29.00 433.60 2165 ---- 450.80B 406.50A 450.80B 409.10 -29.10 438.20 2170 ---- 455.40B 411.00A 455.40B 413.70 -29.10 442.80 2175 ---- 460.10B 415.70A 460.10B 418.20 -29.30 447.50 2180 ---- 464.80B 420.20A 464.80B 422.80 -29.30 452.10 2185 ---- 469.50B 424.70A 469.50B 427.30 -29.50 456.80 2190 ---- 474.10B 429.40A 474.10B 431.90 -29.50 461.40 2195 ---- 478.80B 434.00A 478.80B 436.50 -29.60 466.10 2200 ---- 483.50B 438.60A 483.50B 441.10 -29.70 470.80 2205 ---- 488.30B 443.20A 488.30B 445.70 -29.70 475.40 2210 ---- 493.00B 447.80A 493.00B 450.30 -29.80 480.10 2215 ---- 497.70B 452.40A 497.70B 454.90 -29.90 484.80 2220 ---- 502.40B 457.00A 502.40B 459.50 -30.00 489.50 2225 ---- 507.10B 461.70A 507.10B 464.10 -30.10 494.20 2230 ---- 511.90B 466.30A 511.90B 468.70 -30.20 498.90 2235 ---- 516.60B 470.90A 516.60B 473.40 -30.20 503.60 2240 ---- 521.40B 475.60A 521.40B 478.00 -30.30 508.30 2245 ---- 526.10B 480.20A 526.10B 482.70 -30.40 513.10 2250 ---- 530.90B 484.90A 530.90B 487.30 -30.50 517.80 2255 ---- 535.60B 489.50A 535.60B 492.00 -30.50 522.50 2260 ---- 539.00B 494.20A 539.00B 496.70 -30.60 527.30 2265 ---- 541.10B 498.90A 541.10B 501.30 -30.70 532.00 2270 ---- 542.40B 503.60A 542.40B 506.00 -30.80 536.80 2275 ---- 546.20B 508.20A 546.00B 510.70 -30.80 541.50 2280 ---- 551.00B 512.90A 550.80B 515.40 -30.90 546.30 2290 ---- 560.60B 522.30A 560.40B 524.80 -31.00 555.80 2300 ---- 578.70B 531.70A 578.70B 534.20 -31.20 565.40 2310 ---- 580.20B 541.20A 580.20B 543.70 -31.30 575.00 2320 ---- 589.50B 550.60A 589.50B 553.10 -31.40 584.50 2325 ---- 594.30B 555.40A 594.30B 557.90 -31.40 589.30 2330 ---- 599.00B 560.10A 598.80B 562.60 -31.60 594.20 2340 ---- 608.90B 569.60A 608.90B 572.10 -31.70 603.80 2350 ---- 626.90B 579.20A 626.90B 581.70 -31.70 613.40 2360 ---- 628.30B 589.10A 628.30B 591.20 -31.90 623.10 2370 ---- 638.00B 599.30A 638.00B 600.80 -32.00 632.80 2 2375 ---- 642.70B 603.50A 642.70B 605.50 -32.10 637.60 2 2380 ---- 647.50B 608.40A 647.30B 610.30 -32.20 642.50 1 2400 ---- 675.50B 627.00A 675.50B 629.50 -32.40 661.90 6 2425 ---- 691.60B 652.20A 691.60B 653.60 -32.60 686.20 2450 ---- 724.40B 675.20A 724.40B 677.80 -32.90 710.70 1 2475 ---- 740.70B 700.90A 740.70B 702.10 -33.10 735.20 2500 ---- 773.60B 723.70A 773.60B 726.40 -33.40 759.80 3 2525 ---- 789.90B 749.50A 789.90B 750.90 -33.60 784.50 2550 ---- 823.00B 772.50A 823.00B 775.40 -33.80 809.20 2575 ---- 839.50B 798.50A 839.50B 800.00 -34.00 834.00 2600 ---- 872.50B 821.50A 872.50B 824.60 -34.30 858.90 3000 ---- 1263.70B 1222.80A 1263.70B 1223.70 -35.10 1258.80 4000 ---- 2261.30B 2222.90A 2261.30B 2223.70 -35.10 2258.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 3.60 -.40 4.00 1225 ---- ---- ---- ---- 4.20 -.50 4.70 1250 ---- ---- 5.30A 5.30A 4.90 -.50 5.40 1275 ---- ---- 6.10A 6.10A 5.70 -.60 6.30 1300 ---- ---- 7.00A 7.00A 6.60 -.80 7.40 1325 ---- ---- 8.00A 8.00A 7.70 -.90 8.60 1350 ---- ---- 9.40A 9.40A 8.90 -1.10 10.00 1375 ---- ---- 10.80A 10.80A 10.40 -1.20 11.60 1400 ---- ---- 12.50A 12.50A 12.00 -1.60 13.60 1410 ---- ---- 13.20A 13.20A 12.80 -1.60 14.40 1420 ---- ---- 14.00A 14.00A 13.60 -1.80 15.40 1425 ---- ---- 14.40A 14.40A 14.00 -1.90 15.90 1430 ---- ---- 14.90A 14.90A 14.50 -1.90 16.40 1440 ---- 17.50B 15.80A 17.50B 15.40 -2.00 17.40 1450 ---- 18.70B 16.70A 18.70B 16.30 -2.30 18.60 1460 ---- 19.90B 17.80A 19.90B 17.40 -2.40 19.80 1470 ---- 21.30B 18.80A 21.30B 18.50 -2.60 21.10 1475 ---- 22.00B 19.40A 22.00B 19.10 -2.60 21.70 1480 ---- 22.70B 20.00A 22.70B 19.70 -2.70 22.40 1490 ---- 24.20B 21.20A 24.20B 20.90 -3.00 23.90 1500 ---- 25.90B 22.50A 25.90B 22.20 -3.20 25.40 1505 ---- 26.70B 23.20A 26.70B 22.90 -3.30 26.20 1510 ---- 27.60B 23.90A 27.60B 23.60 -3.40 27.00 1515 ---- 28.50B 24.60A 28.50B 24.40 -3.50 27.90 1520 ---- 29.40B 25.40A 29.40B 25.10 -3.60 28.70 1525 ---- 30.30B 26.10A 30.30B 25.90 -3.70 29.60 1530 ---- 31.30B 26.90A 31.30B 26.70 -3.90 30.60 1535 ---- 32.30B 27.80A 32.30B 27.50 -4.00 31.50 1540 ---- 33.40B 28.60A 33.40B 28.40 -4.10 32.50 1545 ---- 34.50B 29.50A 34.50B 29.30 -4.20 33.50 1550 ---- 35.60B 30.30A 35.60B 30.20 -4.30 34.50 1160 1555 ---- 36.70B 31.30A 36.70B 31.10 -4.50 35.60 1560 ---- 37.90B 32.20A 37.90B 32.10 -4.60 36.70 1565 ---- 39.10B 33.20A 39.10B 33.10 -4.70 37.80 1570 ---- 40.30B 34.20A 40.30B 34.10 -4.90 39.00 1575 ---- 41.60B 35.20A 41.60B 35.10 -5.10 40.20 1580 ---- 42.90B 36.20A 42.90B 36.20 -5.20 41.40 1585 ---- 44.20B 37.30A 44.20B 37.30 -5.40 42.70 1590 ---- 45.60B 38.40A 45.60B 38.40 -5.60 44.00 1595 ---- 47.00B 39.60A 47.00B 39.60 -5.70 45.30 1600 ---- 48.40B 40.80A 48.40B 40.80 -5.90 46.70 3 1605 ---- 49.90B 42.00A 49.90B 42.00 -6.20 48.20 1610 ---- 51.50B 43.20A 51.50B 43.30 -6.30 49.60 1615 ---- 53.10B 44.50A 53.10B 44.60 -6.50 51.10 1620 ---- 54.70B 45.80A 54.70B 45.90 -6.70 52.60 1625 ---- 56.30B 47.10A 56.30B 47.30 -6.90 54.20 1630 ---- 58.00B 48.50A 58.00B 48.70 -7.10 55.80 1635 ---- 59.80B 50.00A 59.80B 50.10 -7.40 57.50 1640 ---- 61.60B 51.40A 61.60B 51.60 -7.60 59.20 1645 ---- 63.40B 52.90A 63.40B 53.10 -7.80 60.90 1650 ---- 65.30B 54.50A 65.30B 54.70 -8.00 62.70 1655 ---- 67.20B 56.00A 67.20B 56.30 -8.20 64.50 1660 ---- 69.20B 57.60A 69.20B 57.90 -8.50 66.40 1665 ---- 71.20B 59.30A 71.20B 59.60 -8.60 68.20 1670 ---- 73.20B 61.00A 73.20B 61.30 -8.90 70.20 1675 63.50 75.30B 62.70A 63.50 63.10 -9.00 30 72.10 1680 ---- 77.50B 64.50A 77.50B 64.90 -9.30 74.20 1685 ---- 79.70B 66.30A 79.70B 66.70 -9.50 76.20 1690 ---- 81.90B 68.10A 81.90B 68.60 -9.70 78.30 1695 ---- 84.20B 70.00A 84.20B 70.60 -9.80 80.40 1700 ---- 86.50B 71.90A 86.50B 72.60 -10.00 82.60 1705 ---- 88.90B 73.90A 88.90B 74.60 -10.20 84.80 10 1710 ---- 91.30B 75.90A 91.30B 76.60 -10.50 87.10 1715 ---- 93.70B 78.00A 93.70B 78.70 -10.70 89.40 1720 ---- 96.20B 80.10A 96.20B 80.90 -10.90 91.80 1725 ---- 98.80B 82.20A 98.80B 83.10 -11.10 94.20 1730 ---- 101.40B 84.40A 101.40B 85.30 -11.40 96.70 1735 ---- 104.00B 86.60A 104.00B 87.50 -11.80 3 99.30 1740 ---- 106.70B 88.90A 106.70B 89.80 -12.10 101.90 1745 91.40 109.40B 91.20A 91.20A 92.10 -12.40 2 104.50 1750 ---- 112.20B 93.60A 112.20B 94.50 -12.70 107.20 1755 ---- 115.00B 96.00A 115.00B 96.90 -13.10 110.00 1760 ---- 117.80B 98.40A 117.80B 99.30 -13.50 112.80 1765 ---- 120.70B 100.90A 120.70B 101.80 -13.90 115.70 1770 ---- 123.60B 103.40A 123.60B 104.20 -14.40 118.60 1775 ---- 126.60B 106.00A 126.60B 106.80 -14.80 121.60 1780 ---- 129.60B 108.60A 129.60B 109.40 -15.20 124.60 1785 ---- 132.70B 111.20A 132.70B 112.00 -15.60 127.60 1790 ---- 135.80B 113.90A 135.80B 114.60 -16.10 130.70 1795 ---- 138.90B 116.70A 138.90B 117.40 -16.40 133.80 1800 ---- 142.10B 119.40A 142.10B 120.10 -16.80 136.90 1805 ---- 145.30B 122.20A 145.30B 122.90 -17.20 140.10 1810 ---- 148.60B 125.10A 148.60B 125.80 -17.40 143.20 1815 ---- 151.90B 128.00A 151.90B 128.70 -17.70 146.40 1820 ---- 155.20B 130.90A 155.20B 131.70 -17.90 149.60 1825 ---- 158.50B 133.80A 158.50B 134.70 -18.20 152.90 1830 ---- 161.90B 136.90A 161.90B 137.80 -18.30 156.10 1835 ---- 165.40B 139.90A 165.40B 140.80 -18.60 159.40 1840 ---- 168.80B 143.00A 168.80B 144.00 -18.70 162.70 1845 ---- 172.30B 146.10A 172.30B 147.10 -19.00 166.10 1 1850 ---- 175.80B 149.30A 175.80B 150.30 -19.20 169.50 1855 ---- 179.40B 152.50A 179.40B 153.60 -19.30 172.90 1860 ---- 183.00B 155.70A 183.00B 156.80 -19.60 176.40 1865 ---- 186.60B 158.90A 186.60B 160.10 -19.80 179.90 1870 ---- 190.20B 162.20A 190.20B 163.50 -19.90 183.40 1 1875 ---- 193.90B 165.60A 193.90B 166.80 -20.20 187.00 1880 ---- 197.60B 168.90A 197.60B 170.20 -20.40 190.60 1885 ---- 201.30B 172.30A 201.30B 173.60 -20.60 194.20 1 1890 ---- 205.10B 175.80A 205.10B 177.10 -20.80 197.90 1 1895 ---- 208.90B 179.20A 208.90B 180.60 -21.00 201.60 1900 ---- 212.70B 182.70A 212.70B 184.10 -21.20 205.30 1905 ---- 216.50B 186.20A 216.50B 187.60 -21.50 209.10 1 1910 ---- 220.40B 189.80A 220.40B 191.20 -21.60 212.80 1915 ---- 224.30B 193.40A 224.30B 194.80 -21.80 216.60 1 1920 ---- 228.20B 197.00A 228.20B 198.40 -22.00 220.40 1 1925 ---- 232.10B 200.60A 232.10B 202.10 -22.20 224.30 1930 ---- 236.10B 204.30A 236.10B 205.80 -22.30 228.10 1935 ---- 240.00B 207.90A 240.00B 209.50 -22.50 232.00 1940 ---- 244.00B 211.70A 244.00B 213.20 -22.70 235.90 1 1945 ---- 248.00B 215.40A 248.00B 217.00 -22.90 239.90 1 1950 ---- 252.10B 219.20A 252.10B 220.70 -23.10 243.80 1955 ---- 256.10B 222.90A 256.10B 224.50 -23.30 247.80 1960 ---- 260.20B 226.70A 260.20B 228.40 -23.40 251.80 1965 ---- 264.30B 230.60A 264.30B 232.20 -23.60 255.80 1970 ---- 268.40B 234.40A 268.40B 236.10 -23.70 259.80 1975 ---- 272.50B 238.30A 272.50B 240.00 -23.90 263.90 1980 ---- 276.70B 242.20A 276.70B 243.90 -24.00 267.90 1985 ---- 280.80B 246.10A 280.80B 247.90 -24.10 272.00 1990 ---- 285.00B 250.10A 285.00B 251.80 -24.30 276.10 1995 ---- 289.20B 254.00A 289.20B 255.80 -24.40 280.20 2000 ---- 293.40B 258.00A 293.40B 259.80 -24.60 284.40 2005 ---- 297.70B 262.00A 297.70B 263.80 -24.70 288.50 2010 ---- 301.90B 266.00A 301.90B 267.80 -24.90 292.70 2015 ---- 306.20B 270.10A 306.20B 271.90 -25.00 296.90 2020 ---- 310.40B 274.10A 310.40B 276.00 -25.10 301.10 2025 ---- 314.70B 278.20A 314.70B 280.10 -25.20 305.30 2030 ---- 319.00B 282.30A 319.00B 284.20 -25.30 309.50 2035 ---- 323.40B 286.40A 323.40B 288.30 -25.50 313.80 2040 ---- 327.70B 290.50A 327.70B 292.40 -25.60 318.00 2045 ---- 332.00B 294.70A 332.00B 296.60 -25.70 322.30 2050 ---- 336.40B 298.80A 336.40B 300.70 -25.90 326.60 2055 ---- 340.80B 303.00A 340.80B 304.90 -26.00 330.90 2060 ---- 345.10B 307.20A 345.10B 309.10 -26.10 335.20 2065 ---- 349.50B 311.40A 349.50B 313.30 -26.20 339.50 2070 ---- 353.90B 315.60A 353.90B 317.50 -26.40 343.90 2075 ---- 358.40B 319.90A 358.40B 321.80 -26.40 348.20 2080 ---- 362.80B 324.10A 362.80B 326.00 -26.60 352.60 2085 ---- 367.20B 328.40A 367.20B 330.30 -26.60 356.90 2090 ---- 371.70B 332.60A 371.70B 334.60 -26.70 361.30 2095 ---- 376.10B 336.90A 376.10B 338.90 -26.80 365.70 2100 ---- 380.60B 341.20A 380.60B 343.20 -26.90 370.10 2105 ---- 385.10B 345.50A 385.10B 347.50 -27.10 374.60 2110 ---- 389.60B 349.90A 389.60B 351.80 -27.20 379.00 2115 ---- 394.10B 354.20A 394.10B 356.10 -27.30 383.40 2120 ---- 398.60B 358.50A 398.60B 360.50 -27.40 387.90 2125 ---- 403.10B 362.90A 403.10B 364.90 -27.40 392.30 2130 ---- 407.60B 367.30A 407.60B 369.20 -27.60 396.80 2135 ---- 412.20B 371.70A 412.20B 373.60 -27.70 401.30 2140 ---- 416.70B 376.10A 416.70B 378.00 -27.80 405.80 2145 ---- 421.30B 380.50A 421.30B 382.40 -27.90 410.30 2150 ---- 425.80B 384.90A 425.80B 386.90 -27.90 414.80 2155 ---- 430.40B 389.30A 430.40B 391.30 -28.00 419.30 2160 ---- 435.00B 393.70A 435.00B 395.70 -28.10 423.80 2165 ---- 439.60B 398.20A 439.60B 400.20 -28.10 428.30 2170 ---- 444.20B 402.60A 444.20B 404.60 -28.30 432.90 2175 ---- 448.80B 407.10A 448.80B 409.10 -28.30 437.40 2180 ---- 453.40B 411.60A 453.40B 413.60 -28.40 442.00 2185 ---- 458.00B 416.10A 458.00B 418.10 -28.40 446.50 2190 ---- 462.60B 420.60A 462.60B 422.60 -28.50 451.10 2195 ---- 467.30B 425.00A 467.30B 427.10 -28.60 455.70 2200 ---- 471.90B 429.60A 471.90B 431.60 -28.70 460.30 2205 ---- 476.50B 434.10A 476.50B 436.10 -28.80 464.90 2210 ---- 481.20B 438.60A 481.20B 440.60 -28.90 469.50 2215 ---- 485.80B 443.10A 485.80B 445.20 -28.90 474.10 2220 ---- 490.50B 447.60A 490.50B 449.70 -29.00 478.70 2225 ---- 495.20B 452.20A 495.20B 454.30 -29.00 483.30 2230 ---- 499.80B 456.70A 499.80B 458.80 -29.10 487.90 2235 ---- 504.50B 461.30A 504.50B 463.40 -29.20 492.60 2240 ---- 509.20B 465.90A 509.20B 468.00 -29.20 497.20 2245 ---- 513.90B 470.40A 513.90B 472.50 -29.40 501.90 2250 ---- 518.60B 475.00A 518.60B 477.10 -29.40 506.50 2255 ---- 523.30B 479.60A 523.30B 481.70 -29.50 511.20 2260 ---- 528.00B 484.20A 528.00B 486.30 -29.60 515.90 2265 ---- 532.70B 488.80A 532.70B 490.90 -29.60 520.50 2270 ---- 537.40B 493.40A 537.40B 495.50 -29.70 525.20 2275 ---- 542.10B 498.00A 542.10B 500.10 -29.80 529.90 2 2280 ---- 546.90B 502.70A 546.90B 504.80 -29.80 534.60 2290 ---- 556.30B 511.90A 556.30B 514.00 -30.00 544.00 2300 ---- 565.80B 521.20A 565.80B 523.30 -30.10 553.40 2310 ---- 575.30B 530.50A 575.30B 532.60 -30.30 562.90 2320 ---- 584.90B 539.80A 584.90B 542.00 -30.30 572.30 2325 ---- 589.60B 544.50A 589.60B 546.60 -30.50 577.10 2330 ---- 592.10B 549.20A 592.10B 551.30 -30.50 581.80 2340 ---- 596.20B 558.60A 596.20B 560.70 -30.60 591.30 2350 ---- 613.50B 568.00A 613.50B 570.10 -30.80 600.90 2360 ---- ---- 577.40A 577.40A 579.50 -30.90 610.40 2370 ---- ---- 586.80A 586.80A 589.00 -31.00 620.00 2375 ---- ---- 591.50A 591.50A 593.70 -31.10 624.80 2380 ---- ---- 596.30A 596.30A 598.40 -31.20 629.60 2400 ---- 661.70B 615.20A 661.70B 617.40 -31.40 648.80 2425 ---- ---- 639.00A 639.00A 641.30 -31.60 672.90 2450 ---- 710.20B 662.90A 710.20B 665.20 -31.90 697.10 2475 ---- ---- ---- ---- 689.30 -32.20 721.50 2490 ---- ---- ---- ---- 703.70 -32.40 736.10 2500 ---- 758.90B 710.90A 758.90B 713.40 -32.40 745.80 2525 ---- ---- ---- ---- 737.60 -32.70 770.30 2550 ---- 808.00B 759.30A 808.00B 761.90 -33.00 794.90 2575 ---- ---- ---- ---- 786.30 -33.20 819.50 OG OCT23 Gold Option PUT 1200 ---- 3.60B ---- 3.60B 2.30 -.70 3.00 1225 ---- 4.30B ---- 4.30B 2.90 -.90 3.80 1250 ---- 5.00B ---- 5.00B 3.70 -1.00 4.70 1275 ---- 5.90B ---- 5.90B 4.60 -1.20 5.80 1300 ---- ---- ---- ---- 5.70 -1.50 7.20 1325 ---- ---- ---- ---- 6.90 -1.90 8.80 1350 ---- ---- ---- ---- 8.50 -2.10 10.60 1375 ---- ---- ---- ---- 10.20 -2.60 12.80 1400 ---- ---- 15.20A 15.20A 12.30 -3.00 15.30 1410 ---- ---- 16.00A 16.00A 13.20 -3.20 16.40 1420 ---- ---- 16.90A 16.90A 14.20 -3.40 17.60 1425 ---- ---- 17.40A 17.40A 14.70 -3.50 18.20 1430 ---- ---- 17.90A 17.90A 15.30 -3.50 18.80 1440 ---- ---- 18.90A 18.90A 16.30 -3.90 20.20 1450 ---- ---- 20.00A 20.00A 17.50 -4.00 21.50 1460 ---- ---- 21.10A 21.10A 18.70 -4.30 23.00 1470 ---- ---- 22.40A 22.40A 20.00 -4.50 24.50 1475 ---- ---- 23.00A 23.00A 20.70 -4.70 25.40 1480 ---- ---- 23.60A 23.60A 21.40 -4.80 26.20 1490 ---- ---- 25.00A 25.00A 22.90 -5.00 27.90 1500 ---- ---- 26.50A 26.50A 24.40 -5.30 29.70 1505 ---- ---- 27.20A 27.20A 25.20 -5.40 30.60 1510 ---- ---- 28.00A 28.00A 26.00 -5.60 31.60 1515 ---- ---- 28.80A 28.80A 26.80 -5.80 32.60 1520 ---- ---- 29.60A 29.60A 27.70 -5.90 33.60 1525 ---- ---- 30.50A 30.50A 28.60 -6.00 34.60 1530 ---- ---- 31.30A 31.30A 29.50 -6.10 35.60 1535 ---- ---- 32.20A 32.20A 30.40 -6.30 36.70 1540 ---- ---- 33.10A 33.10A 31.30 -6.50 37.80 1545 ---- ---- 34.10A 34.10A 32.30 -6.70 39.00 1550 ---- ---- 35.10A 35.10A 33.30 -6.80 40.10 1555 ---- ---- 36.10A 36.10A 34.30 -7.00 41.30 1560 ---- ---- 37.10A 37.10A 35.40 -7.10 42.50 1565 ---- ---- 38.10A 38.10A 36.40 -7.40 43.80 1570 ---- ---- 39.20A 39.20A 37.50 -7.50 45.00 1575 ---- ---- 40.30A 40.30A 38.70 -7.60 46.30 1580 ---- ---- 41.50A 41.50A 39.80 -7.90 47.70 1585 ---- ---- 42.70A 42.70A 41.00 -8.00 49.00 1590 ---- ---- 43.90A 43.90A 42.20 -8.20 50.40 1595 ---- ---- 45.10A 45.10A 43.40 -8.40 51.80 1600 ---- ---- 46.40A 46.40A 44.70 -8.60 53.30 1605 ---- ---- 47.70A 47.70A 46.00 -8.80 54.80 1610 ---- ---- 49.00A 49.00A 47.30 -9.00 56.30 1615 ---- ---- 50.40A 50.40A 48.70 -9.20 57.90 1620 ---- ---- 51.80A 51.80A 50.10 -9.30 59.40 1625 ---- ---- 53.20A 53.20A 51.50 -9.60 61.10 1630 ---- ---- 54.80A 54.80A 53.00 -9.70 62.70 1635 ---- ---- 56.30A 56.30A 54.50 -9.90 64.40 1640 ---- ---- 57.80A 57.80A 56.00 -10.20 66.20 1645 ---- ---- 59.40A 59.40A 57.60 -10.40 68.00 1650 ---- ---- 61.00A 61.00A 59.20 -10.60 69.80 1655 ---- ---- 62.70A 62.70A 60.90 -10.70 71.60 1660 ---- ---- 64.40A 64.40A 62.60 -10.90 73.50 1665 ---- ---- 66.10A 66.10A 64.30 -11.20 75.50 1670 ---- ---- 67.90A 67.90A 66.10 -11.40 77.50 1675 ---- ---- 69.70A 69.70A 67.90 -11.60 79.50 1680 ---- ---- 71.50A 71.50A 69.70 -11.90 81.60 1685 ---- ---- 73.40A 73.40A 71.60 -12.10 83.70 1690 ---- ---- 75.30A 75.30A 73.60 -12.20 85.80 1695 ---- ---- 77.30A 77.30A 75.50 -12.50 88.00 1700 ---- ---- 79.30A 79.30A 77.60 -12.70 90.30 1705 ---- ---- 81.40A 81.40A 79.60 -13.00 92.60 1710 ---- ---- 83.50A 83.50A 81.80 -13.10 94.90 1715 ---- ---- 85.60A 85.60A 83.90 -13.40 97.30 1720 ---- ---- 87.70A 87.70A 86.10 -13.60 99.70 1725 ---- ---- 90.00A 90.00A 88.40 -13.80 102.20 1730 ---- ---- 92.20A 92.20A 90.70 -14.00 104.70 1735 ---- ---- 94.50A 94.50A 93.00 -14.30 107.30 1740 ---- ---- 96.80A 96.80A 95.40 -14.50 109.90 1745 ---- ---- 99.20A 99.20A 97.80 -14.70 112.50 1750 ---- ---- 101.60A 101.60A 100.30 -14.90 115.20 1755 ---- ---- 104.00A 104.00A 102.80 -15.10 117.90 1760 ---- ---- 106.50A 106.50A 105.30 -15.40 120.70 1765 ---- ---- 109.10A 109.10A 107.90 -15.60 123.50 1770 ---- ---- 111.60A 111.60A 110.50 -15.80 126.30 1775 ---- ---- 114.20A 114.20A 113.20 -16.00 129.20 1780 ---- ---- 116.90A 116.90A 115.90 -16.20 132.10 1785 ---- ---- 119.60A 119.60A 118.60 -16.50 135.10 1790 ---- ---- 122.30A 122.30A 121.40 -16.60 138.00 1795 ---- ---- 125.00A 125.00A 124.20 -16.90 141.10 1800 ---- ---- 127.80A 127.80A 127.00 -17.10 144.10 1805 ---- ---- 130.70A 130.70A 129.90 -17.30 147.20 1810 ---- ---- 133.50A 133.50A 132.80 -17.50 150.30 1815 ---- ---- 136.40A 136.40A 135.80 -17.70 153.50 1820 ---- ---- 139.40A 139.40A 138.70 -18.00 156.70 1825 ---- ---- 142.40A 142.40A 141.70 -18.20 159.90 1830 ---- ---- 145.40A 145.40A 144.80 -18.30 163.10 1835 ---- ---- 148.40A 148.40A 147.80 -18.60 166.40 1840 ---- ---- 151.50A 151.50A 150.90 -18.80 169.70 1845 ---- ---- 154.70A 154.70A 154.10 -18.90 173.00 1850 ---- ---- 157.80A 157.80A 157.20 -19.20 176.40 1855 ---- ---- 161.00A 161.00A 160.40 -19.40 179.80 1860 ---- ---- 164.20A 164.20A 163.70 -19.50 183.20 1865 ---- ---- 167.50A 167.50A 166.90 -19.80 186.70 1870 ---- ---- 170.80A 170.80A 170.20 -19.90 190.10 1875 ---- ---- 174.10A 174.10A 173.50 -20.20 193.70 1880 ---- ---- 177.40A 177.40A 176.90 -20.30 197.20 1885 ---- ---- 180.80A 180.80A 180.20 -20.50 200.70 1890 ---- ---- 184.20A 184.20A 183.70 -20.60 204.30 1895 ---- ---- 187.70A 187.70A 187.10 -20.80 207.90 1900 ---- ---- 191.10A 191.10A 190.50 -21.10 211.60 1905 ---- ---- 194.60A 194.60A 194.00 -21.30 215.30 1910 ---- ---- 198.20A 198.20A 197.60 -21.30 218.90 1915 ---- ---- 201.70A 201.70A 201.10 -21.60 222.70 1920 ---- ---- 205.30A 205.30A 204.70 -21.70 226.40 1925 ---- ---- 208.90A 208.90A 208.30 -21.90 230.20 1930 ---- ---- 212.50A 212.50A 211.90 -22.10 234.00 1935 ---- ---- 216.20A 216.20A 215.50 -22.30 237.80 1940 ---- ---- 219.90A 219.90A 219.20 -22.40 241.60 1945 ---- ---- 223.60A 223.60A 222.90 -22.60 245.50 1950 ---- ---- 227.30A 227.30A 226.60 -22.80 249.40 1955 ---- ---- 231.10A 231.10A 230.40 -22.90 253.30 1960 ---- ---- 234.80A 234.80A 234.20 -23.00 257.20 1965 ---- ---- 238.60A 238.60A 238.00 -23.20 261.20 1970 ---- ---- 242.50A 242.50A 241.80 -23.40 265.20 1975 ---- ---- 246.30A 246.30A 245.70 -23.50 269.20 1980 ---- ---- 250.20A 250.20A 249.50 -23.70 273.20 1985 ---- ---- 254.10A 254.10A 253.40 -23.80 277.20 1990 ---- ---- 258.00A 258.00A 257.30 -24.00 281.30 1995 ---- ---- 261.90A 261.90A 261.30 -24.10 285.40 2000 ---- ---- 265.80A 265.80A 265.20 -24.30 289.50 2005 ---- ---- 269.80A 269.80A 269.20 -24.40 293.60 2010 ---- ---- 273.80A 273.80A 273.20 -24.50 297.70 2015 ---- ---- 277.80A 277.80A 277.20 -24.70 301.90 2020 ---- ---- 281.80A 281.80A 281.30 -24.70 306.00 2025 ---- ---- 285.80A 285.80A 285.30 -24.90 310.20 2030 ---- ---- 289.90A 289.90A 289.40 -25.00 314.40 2035 ---- ---- 294.00A 294.00A 293.50 -25.10 318.60 2040 ---- ---- 298.10A 298.10A 297.60 -25.20 322.80 2045 ---- ---- 302.20A 302.20A 301.70 -25.40 327.10 2050 ---- ---- 306.30A 306.30A 305.80 -25.50 331.30 2055 ---- ---- 310.40A 310.40A 310.00 -25.60 335.60 2060 ---- ---- 314.60A 314.60A 314.10 -25.80 339.90 2065 ---- ---- 318.70A 318.70A 318.30 -25.90 344.20 2070 ---- ---- 322.90A 322.90A 322.50 -26.00 348.50 2075 ---- ---- 327.10A 327.10A 326.70 -26.10 352.80 2080 ---- ---- 331.30A 331.30A 330.90 -26.30 357.20 2085 ---- ---- 335.50A 335.50A 335.20 -26.30 361.50 2090 ---- ---- 339.80A 339.80A 339.40 -26.50 365.90 2095 ---- ---- 344.00A 344.00A 343.70 -26.50 370.20 2100 ---- ---- 348.30A 348.30A 348.00 -26.60 374.60 2105 ---- ---- 352.50A 352.50A 352.20 -26.80 379.00 2110 ---- ---- 356.80A 356.80A 356.50 -26.90 383.40 2115 ---- ---- 361.10A 361.10A 360.80 -27.00 387.80 2120 ---- ---- 365.40A 365.40A 365.20 -27.00 392.20 2125 ---- ---- 369.80A 369.80A 369.50 -27.20 396.70 2130 ---- ---- 374.10A 374.10A 373.80 -27.30 401.10 2135 ---- ---- 378.40A 378.40A 378.20 -27.30 405.50 2140 ---- ---- 382.80A 382.80A 382.50 -27.50 410.00 2145 ---- ---- 387.10A 387.10A 386.90 -27.50 414.40 2150 ---- ---- 391.50A 391.50A 391.30 -27.60 418.90 2155 ---- ---- 395.90A 395.90A 395.60 -27.80 423.40 2160 ---- ---- 400.30A 400.30A 400.00 -27.90 427.90 2165 ---- ---- 404.70A 404.70A 404.40 -28.00 432.40 2170 ---- ---- 409.10A 409.10A 408.80 -28.10 436.90 2175 ---- ---- 413.60A 413.60A 413.30 -28.10 441.40 2180 ---- ---- 418.00A 418.00A 417.70 -28.20 445.90 2185 ---- ---- 422.40A 422.40A 422.10 -28.30 450.40 2190 ---- ---- 426.90A 426.90A 426.60 -28.30 454.90 2195 ---- ---- 431.40A 431.40A 431.00 -28.50 459.50 2200 ---- ---- 435.80A 435.80A 435.50 -28.50 464.00 2205 ---- ---- 440.30A 440.30A 439.90 -28.70 468.60 2210 ---- ---- 444.80A 444.80A 444.40 -28.70 473.10 2215 ---- ---- 449.30A 449.30A 448.90 -28.80 477.70 2220 ---- ---- 453.80A 453.80A 453.40 -28.80 482.20 2225 ---- ---- 458.30A 458.30A 457.90 -28.90 486.80 2230 ---- ---- 462.80A 462.80A 462.40 -29.00 491.40 2235 ---- ---- 467.40A 467.40A 466.90 -29.10 496.00 2240 ---- ---- 471.90A 471.90A 471.40 -29.20 500.60 2245 ---- ---- 476.50A 476.50A 475.90 -29.30 505.20 2250 ---- ---- 481.00A 481.00A 480.40 -29.40 509.80 2255 ---- ---- 485.60A 485.60A 485.00 -29.40 514.40 2260 ---- ---- 490.10A 490.10A 489.50 -29.50 519.00 2265 ---- ---- 494.70A 494.70A 494.00 -29.60 523.60 2270 ---- ---- 499.30A 499.30A 498.60 -29.70 528.30 2275 ---- ---- 503.90A 503.90A 503.20 -29.70 532.90 2280 ---- ---- 508.50A 508.50A 507.70 -29.80 537.50 2290 ---- ---- 517.70A 517.70A 516.90 -29.90 546.80 2300 ---- ---- 526.90A 526.90A 526.10 -30.10 556.20 2310 ---- ---- 536.10A 536.10A 535.30 -30.20 565.50 2320 ---- ---- 545.40A 545.40A 544.50 -30.40 574.90 2325 ---- ---- 550.10A 550.10A 549.10 -30.50 579.60 2330 ---- ---- 554.70A 554.70A 553.80 -30.50 584.30 2340 ---- ---- 564.00A 564.00A 563.00 -30.70 593.70 2350 ---- ---- 573.40A 573.40A 572.30 -30.80 603.10 2360 ---- ---- 582.70A 582.70A 581.70 -30.90 612.60 2370 ---- ---- 592.10A 592.10A 591.00 -31.00 622.00 2375 ---- ---- 596.80A 596.80A 595.70 -31.10 626.80 2380 ---- ---- 601.50A 601.50A 600.40 -31.10 631.50 2400 ---- ---- 620.40A 620.40A 619.20 -31.40 650.60 2425 ---- ---- 644.00A 644.00A 642.80 -31.70 674.50 2450 ---- ---- 667.80A 667.80A 666.60 -31.90 698.50 2475 ---- ---- ---- ---- 690.40 -32.20 722.60 2500 ---- ---- 715.60A 715.60A 714.40 -32.50 746.90 2525 ---- ---- ---- ---- 738.50 -32.70 771.20 2550 ---- ---- 763.80A 763.80A 762.70 -32.90 795.60 2575 ---- ---- ---- ---- 786.90 -33.20 820.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 3.10 -.90 4.00 1250 ---- ---- ---- ---- 3.90 -1.10 5.00 1275 ---- ---- ---- ---- 4.90 -1.30 6.20 1300 ---- ---- ---- ---- 6.10 -1.50 7.60 1325 ---- ---- ---- ---- 7.40 -1.90 9.30 1350 ---- ---- ---- ---- 9.00 -2.20 11.20 1375 ---- ---- ---- ---- 10.90 -2.60 13.50 1400 ---- ---- ---- ---- 13.10 -3.00 16.10 1420 ---- ---- ---- ---- 15.10 -3.40 18.50 1425 ---- ---- ---- ---- 15.70 -3.40 19.10 1430 ---- ---- ---- ---- 16.20 -3.60 19.80 1440 ---- ---- ---- ---- 17.30 -3.80 21.10 1450 ---- ---- ---- ---- 18.60 -4.00 22.60 1460 ---- ---- ---- ---- 19.80 -4.30 24.10 1470 ---- ---- ---- ---- 21.20 -4.50 25.70 1475 ---- ---- ---- ---- 21.90 -4.60 26.50 1480 ---- ---- ---- ---- 22.60 -4.70 27.30 1490 ---- ---- ---- ---- 24.10 -4.90 29.00 1500 ---- ---- ---- ---- 25.60 -5.30 30.90 1510 ---- ---- ---- ---- 27.30 -5.50 32.80 1515 ---- ---- ---- ---- 28.10 -5.70 33.80 1520 ---- ---- ---- ---- 29.00 -5.80 34.80 1525 ---- ---- ---- ---- 29.90 -5.90 35.80 1530 ---- ---- ---- ---- 30.80 -6.10 36.90 1535 ---- ---- ---- ---- 31.70 -6.30 38.00 1540 ---- ---- ---- ---- 32.70 -6.40 39.10 1545 ---- ---- ---- ---- 33.70 -6.50 40.20 1550 ---- ---- ---- ---- 34.70 -6.60 41.30 1555 ---- ---- ---- ---- 35.70 -6.80 42.50 1560 ---- ---- ---- ---- 36.70 -7.00 43.70 1565 ---- ---- ---- ---- 37.80 -7.20 45.00 1570 ---- ---- ---- ---- 38.90 -7.30 46.20 1575 ---- ---- ---- ---- 40.00 -7.50 47.50 1580 ---- ---- ---- ---- 41.20 -7.60 48.80 1585 ---- ---- ---- ---- 42.30 -7.80 50.10 1590 ---- ---- ---- ---- 43.50 -8.00 51.50 1595 ---- ---- ---- ---- 44.80 -8.10 52.90 1600 ---- ---- ---- ---- 46.00 -8.30 54.30 1605 ---- ---- ---- ---- 47.30 -8.50 55.80 1610 ---- ---- ---- ---- 48.60 -8.70 57.30 1615 ---- ---- ---- ---- 49.90 -8.90 58.80 1620 ---- ---- ---- ---- 51.30 -9.00 60.30 1625 ---- ---- ---- ---- 52.60 -9.30 61.90 1630 ---- ---- ---- ---- 54.10 -9.40 63.50 1635 ---- ---- ---- ---- 55.50 -9.60 65.10 1640 ---- ---- ---- ---- 57.00 -9.80 66.80 1645 ---- ---- ---- ---- 58.50 -9.90 68.40 1650 ---- ---- ---- ---- 60.00 -10.20 70.20 1655 ---- ---- ---- ---- 61.60 -10.30 71.90 1660 ---- ---- ---- ---- 63.20 -10.50 73.70 1665 ---- ---- ---- ---- 64.80 -10.70 75.50 1670 ---- ---- ---- ---- 66.40 -11.00 77.40 1675 ---- ---- ---- ---- 68.10 -11.20 79.30 1680 ---- ---- ---- ---- 69.90 -11.30 81.20 1685 ---- ---- ---- ---- 71.60 -11.60 83.20 1690 ---- ---- ---- ---- 73.40 -11.80 85.20 1695 ---- ---- ---- ---- 75.30 -11.90 87.20 1700 ---- ---- ---- ---- 77.10 -12.20 89.30 1705 ---- ---- ---- ---- 79.00 -12.40 91.40 1710 ---- ---- ---- ---- 81.00 -12.50 93.50 1715 ---- ---- ---- ---- 82.90 -12.80 95.70 1720 ---- ---- ---- ---- 85.00 -13.00 98.00 1725 ---- ---- ---- ---- 87.00 -13.20 100.20 1730 ---- ---- ---- ---- 89.10 -13.40 102.50 1735 ---- ---- ---- ---- 91.20 -13.70 104.90 1740 ---- ---- ---- ---- 93.40 -13.80 107.20 1745 ---- ---- ---- ---- 95.60 -14.10 109.70 1750 ---- ---- ---- ---- 97.90 -14.20 112.10 1755 ---- ---- ---- ---- 100.20 -14.40 114.60 1760 ---- ---- ---- ---- 102.50 -14.70 117.20 1765 ---- ---- ---- ---- 104.90 -14.90 119.80 1770 ---- ---- ---- ---- 107.30 -15.10 122.40 1775 ---- ---- ---- ---- 109.70 -15.30 125.00 1780 ---- ---- ---- ---- 112.20 -15.50 127.70 1785 ---- ---- ---- ---- 114.70 -15.80 130.50 1790 ---- ---- ---- ---- 117.30 -16.00 133.30 1795 ---- ---- ---- ---- 119.90 -16.20 136.10 1800 ---- ---- ---- ---- 122.50 -16.40 138.90 1805 ---- ---- ---- ---- 125.20 -16.60 141.80 1810 ---- ---- ---- ---- 128.00 -16.80 144.80 1815 ---- ---- ---- ---- 130.70 -17.00 147.70 1820 ---- ---- ---- ---- 133.50 -17.20 150.70 1825 ---- ---- ---- ---- 136.40 -17.40 153.80 1830 ---- ---- ---- ---- 139.30 -17.60 156.90 1835 ---- ---- ---- ---- 142.20 -17.80 160.00 1840 ---- ---- ---- ---- 145.10 -18.10 163.20 1845 ---- ---- ---- ---- 148.10 -18.30 166.40 1850 ---- ---- ---- ---- 151.20 -18.40 169.60 1855 ---- ---- ---- ---- 154.20 -18.70 172.90 1860 ---- ---- ---- ---- 157.40 -18.80 176.20 1865 ---- ---- ---- ---- 160.50 -19.00 179.50 1870 ---- ---- ---- ---- 163.70 -19.20 182.90 1875 ---- ---- ---- ---- 166.90 -19.40 186.30 1880 ---- ---- ---- ---- 170.20 -19.50 189.70 1885 ---- ---- ---- ---- 173.40 -19.80 193.20 1890 ---- ---- ---- ---- 176.80 -19.90 196.70 1895 ---- ---- ---- ---- 180.10 -20.20 200.30 1900 ---- ---- ---- ---- 183.50 -20.30 203.80 1905 ---- ---- ---- ---- 186.90 -20.50 207.40 1910 ---- ---- ---- ---- 190.40 -20.70 211.10 1915 ---- ---- ---- ---- 193.90 -20.80 214.70 1920 ---- ---- ---- ---- 197.40 -21.00 218.40 1925 ---- ---- ---- ---- 200.90 -21.20 222.10 1930 ---- ---- ---- ---- 204.50 -21.40 225.90 1935 ---- ---- ---- ---- 208.10 -21.50 229.60 1940 ---- ---- ---- ---- 211.70 -21.70 233.40 1945 ---- ---- ---- ---- 215.40 -21.80 237.20 1950 ---- ---- ---- ---- 219.10 -22.00 241.10 1955 ---- ---- ---- ---- 222.80 -22.10 244.90 1960 ---- ---- ---- ---- 226.50 -22.30 248.80 1965 ---- ---- ---- ---- 230.30 -22.40 252.70 1970 ---- ---- ---- ---- 234.00 -22.60 256.60 1975 ---- ---- ---- ---- 237.80 -22.80 260.60 1980 ---- ---- ---- ---- 241.60 -22.90 264.50 1985 ---- ---- ---- ---- 245.50 -23.00 268.50 1990 ---- ---- ---- ---- 249.30 -23.20 272.50 1995 ---- ---- ---- ---- 253.20 -23.30 276.50 2000 ---- ---- ---- ---- 257.10 -23.50 280.60 2005 ---- ---- ---- ---- 261.00 -23.60 284.60 2010 ---- ---- ---- ---- 264.90 -23.80 288.70 2015 ---- ---- ---- ---- 268.80 -23.90 292.70 2020 ---- ---- ---- ---- 272.80 -24.00 296.80 2025 ---- ---- ---- ---- 276.70 -24.20 300.90 2030 ---- ---- ---- ---- 280.70 -24.30 305.00 2035 ---- ---- ---- ---- 284.70 -24.50 309.20 2040 ---- ---- ---- ---- 288.70 -24.60 313.30 2045 ---- ---- ---- ---- 292.70 -24.70 317.40 2050 ---- ---- ---- ---- 296.80 -24.80 321.60 2055 ---- ---- ---- ---- 300.80 -25.00 325.80 2060 ---- ---- ---- ---- 304.90 -25.10 330.00 2065 ---- ---- ---- ---- 309.00 -25.10 334.10 2070 ---- ---- ---- ---- 313.00 -25.40 338.40 2075 ---- ---- ---- ---- 317.10 -25.50 342.60 2080 ---- ---- ---- ---- 321.20 -25.60 346.80 2085 ---- ---- ---- ---- 325.40 -25.60 351.00 2090 ---- ---- ---- ---- 329.50 -25.80 355.30 2095 ---- ---- ---- ---- 333.70 -25.90 359.60 2100 ---- ---- ---- ---- 337.80 -26.00 363.80 2105 ---- ---- ---- ---- 342.00 -26.10 368.10 2110 ---- ---- ---- ---- 346.20 -26.20 372.40 2115 ---- ---- ---- ---- 350.40 -26.30 376.70 2120 ---- ---- ---- ---- 354.60 -26.50 381.10 2125 ---- ---- ---- ---- 358.80 -26.60 385.40 2130 ---- ---- ---- ---- 363.10 -26.60 389.70 2135 ---- ---- ---- ---- 367.30 -26.80 394.10 2140 ---- ---- ---- ---- 371.60 -26.90 398.50 2145 ---- ---- ---- ---- 375.80 -27.00 402.80 2150 ---- ---- ---- ---- 380.10 -27.10 407.20 2155 ---- ---- ---- ---- 384.40 -27.20 411.60 2160 ---- ---- ---- ---- 388.70 -27.30 416.00 2165 ---- ---- ---- ---- 393.10 -27.40 420.50 2170 ---- ---- ---- ---- 397.40 -27.50 424.90 2175 ---- ---- ---- ---- 401.70 -27.60 429.30 2180 ---- ---- ---- ---- 406.10 -27.70 433.80 2185 ---- ---- ---- ---- 410.50 -27.70 438.20 2190 ---- ---- ---- ---- 414.80 -27.90 442.70 2195 ---- ---- ---- ---- 419.20 -28.00 447.20 2200 ---- ---- ---- ---- 423.60 -28.10 451.70 2205 ---- ---- ---- ---- 428.00 -28.20 456.20 2210 ---- ---- ---- ---- 432.50 -28.20 460.70 2215 ---- ---- ---- ---- 436.90 -28.30 465.20 2220 ---- ---- ---- ---- 441.30 -28.40 469.70 2225 ---- ---- ---- ---- 445.80 -28.50 474.30 2230 ---- ---- ---- ---- 450.20 -28.60 478.80 2235 ---- ---- ---- ---- 454.70 -28.60 483.30 2240 ---- ---- ---- ---- 459.20 -28.70 487.90 2245 ---- ---- ---- ---- 463.70 -28.80 492.50 2250 ---- ---- ---- ---- 468.20 -28.90 497.10 2255 ---- ---- ---- ---- 472.70 -28.90 501.60 2260 ---- ---- ---- ---- 477.20 -29.00 506.20 2265 ---- ---- ---- ---- 481.70 -29.10 510.80 2270 ---- ---- ---- ---- 486.20 -29.20 515.40 2275 ---- ---- ---- ---- 490.80 -29.30 520.10 2280 ---- ---- ---- ---- 495.30 -29.40 524.70 2285 ---- ---- ---- ---- 499.90 -29.40 529.30 2290 ---- ---- ---- ---- 504.50 -29.40 533.90 2300 ---- ---- ---- ---- 513.60 -29.60 543.20 2310 ---- ---- ---- ---- 522.80 -29.70 552.50 2320 ---- ---- ---- ---- 532.00 -29.90 561.90 2325 ---- ---- ---- ---- 536.60 -30.00 566.60 2330 ---- ---- ---- ---- 541.20 -30.00 571.20 2340 ---- ---- ---- ---- 550.50 -30.10 580.60 2350 ---- ---- ---- ---- 559.70 -30.30 590.00 2360 ---- ---- ---- ---- 569.10 -30.40 599.50 2370 ---- ---- ---- ---- 578.40 -30.50 608.90 2375 ---- ---- ---- ---- 583.00 -30.60 613.60 2380 ---- ---- ---- ---- 587.70 -30.70 618.40 2400 ---- ---- ---- ---- 606.50 -30.90 637.40 2425 ---- ---- ---- ---- 630.00 -31.20 661.20 2450 ---- ---- ---- ---- 653.70 -31.40 685.10 2475 ---- ---- ---- ---- 677.50 -31.70 709.20 2500 ---- ---- ---- ---- 701.40 -31.90 733.30 2525 ---- ---- ---- ---- 725.40 -32.10 757.50 2550 ---- ---- ---- ---- 749.40 -32.40 781.80 2575 ---- ---- ---- ---- 773.60 -32.50 806.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.80 UNCH 1.80 2 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.50 -.10 2.60 1075 ---- ---- ---- ---- 3.00 -.10 3.10 1080 ---- ---- ---- ---- 3.10 -.10 3.20 1090 ---- ---- ---- ---- 3.30 -.10 3.40 1100 ---- ---- ---- ---- 3.50 -.10 3.60 1 1110 ---- ---- ---- ---- 3.70 -.10 3.80 1120 ---- ---- ---- ---- 3.90 -.20 4.10 1125 ---- ---- ---- ---- 4.00 -.20 4.20 1130 ---- ---- ---- ---- 4.20 -.10 4.30 1140 ---- ---- ---- ---- 4.40 -.20 4.60 1150 ---- ---- ---- ---- 4.70 -.20 4.90 1160 ---- ---- ---- ---- 5.00 -.20 5.20 1170 ---- ---- ---- ---- 5.30 -.20 5.50 1175 ---- ---- ---- ---- 5.40 -.30 5.70 1180 ---- ---- ---- ---- 5.60 -.20 5.80 1185 ---- ---- ---- ---- 5.70 -.30 6.00 1190 ---- ---- ---- ---- 5.90 -.30 6.20 1195 ---- ---- ---- ---- 6.10 -.30 6.40 1200 ---- ---- ---- ---- 6.20 -.40 6.60 1205 ---- ---- ---- ---- 6.40 -.40 6.80 1210 ---- ---- ---- ---- 6.60 -.40 7.00 1215 ---- ---- ---- ---- 6.80 -.40 7.20 1220 ---- ---- ---- ---- 7.00 -.40 7.40 1225 ---- ---- ---- ---- 7.20 -.40 7.60 1230 ---- ---- ---- ---- 7.40 -.40 7.80 1235 ---- ---- ---- ---- 7.60 -.40 8.00 1240 ---- ---- ---- ---- 7.80 -.40 8.20 1245 ---- ---- ---- ---- 8.00 -.50 8.50 1250 ---- ---- ---- ---- 8.20 -.50 8.70 120 1255 ---- ---- ---- ---- 8.40 -.60 9.00 1260 ---- ---- ---- ---- 8.70 -.50 9.20 1265 ---- ---- ---- ---- 8.90 -.60 9.50 1270 ---- ---- ---- ---- 9.10 -.60 9.70 1275 ---- ---- ---- ---- 9.40 -.60 10.00 1280 ---- ---- ---- ---- 9.60 -.70 10.30 1285 ---- ---- ---- ---- 9.90 -.70 10.60 1290 ---- ---- ---- ---- 10.10 -.70 10.80 1295 ---- ---- ---- ---- 10.40 -.70 11.10 1300 ---- ---- ---- ---- 10.70 -.70 11.40 1 1305 ---- ---- ---- ---- 11.00 -.80 11.80 1310 ---- ---- ---- ---- 11.30 -.80 12.10 1315 ---- ---- ---- ---- 11.60 -.80 12.40 1320 ---- ---- ---- ---- 11.90 -.90 12.80 1325 ---- ---- ---- ---- 12.20 -.90 13.10 1 1330 ---- ---- ---- ---- 12.50 -1.00 13.50 1335 ---- ---- ---- ---- 12.80 -1.00 13.80 1340 ---- ---- ---- ---- 13.20 -1.00 14.20 1345 ---- ---- ---- ---- 13.50 -1.10 14.60 1350 ---- ---- ---- ---- 13.90 -1.10 15.00 1355 ---- ---- ---- ---- 14.20 -1.20 15.40 1360 ---- ---- ---- ---- 14.60 -1.20 15.80 1365 ---- ---- ---- ---- 15.00 -1.20 16.20 1370 ---- ---- ---- ---- 15.40 -1.30 16.70 1375 ---- ---- ---- ---- 15.80 -1.30 17.10 1380 ---- ---- ---- ---- 16.20 -1.40 17.60 1385 ---- ---- ---- ---- 16.60 -1.50 18.10 1390 ---- ---- ---- ---- 17.10 -1.50 18.60 1395 ---- ---- ---- ---- 17.50 -1.60 19.10 1400 ---- ---- ---- ---- 18.00 -1.60 19.60 82 1405 ---- ---- ---- ---- 18.50 -1.60 20.10 1410 ---- ---- ---- ---- 19.00 -1.70 20.70 1415 ---- ---- ---- ---- 19.50 -1.70 21.20 1420 ---- ---- ---- ---- 20.00 -1.80 21.80 1425 ---- ---- ---- ---- 20.50 -1.90 22.40 1430 ---- ---- ---- ---- 21.10 -1.90 23.00 1435 ---- ---- ---- ---- 21.70 -2.00 23.70 1440 ---- ---- ---- ---- 22.20 -2.10 24.30 1445 ---- ---- ---- ---- 22.80 -2.20 25.00 1450 ---- ---- 25.60A 25.60A 23.40 -2.30 25.70 151 1455 ---- ---- ---- ---- 24.10 -2.30 26.40 1460 ---- ---- ---- ---- 24.70 -2.40 27.10 1465 ---- ---- ---- ---- 25.40 -2.40 27.80 1470 ---- ---- ---- ---- 26.10 -2.50 28.60 1475 ---- ---- ---- ---- 26.80 -2.60 29.40 1480 ---- ---- ---- ---- 27.50 -2.70 30.20 1485 ---- ---- ---- ---- 28.20 -2.80 31.00 1490 ---- ---- ---- ---- 29.00 -2.90 31.90 1495 ---- ---- ---- ---- 29.80 -3.00 32.80 1500 ---- ---- 32.50A 32.50A 30.60 -3.10 33.70 310 1505 ---- ---- ---- ---- 31.40 -3.20 34.60 1510 ---- ---- ---- ---- 32.20 -3.30 35.50 1515 ---- ---- ---- ---- 33.10 -3.40 36.50 1520 ---- ---- ---- ---- 34.00 -3.50 37.50 1525 ---- ---- ---- ---- 34.90 -3.60 38.50 1530 ---- ---- ---- ---- 35.80 -3.80 39.60 1535 ---- ---- ---- ---- 36.80 -3.80 40.60 1540 ---- ---- ---- ---- 37.80 -3.90 41.70 1545 ---- ---- ---- ---- 38.80 -4.10 42.90 1550 ---- ---- ---- ---- 39.80 -4.20 44.00 182 1555 ---- ---- ---- ---- 40.80 -4.40 45.20 1560 ---- ---- ---- ---- 41.90 -4.60 46.50 1565 ---- ---- ---- ---- 43.00 -4.70 47.70 1570 ---- ---- ---- ---- 44.10 -4.90 49.00 1575 ---- ---- ---- ---- 45.30 -5.00 50.30 1580 ---- ---- ---- ---- 46.50 -5.10 51.60 1585 ---- ---- ---- ---- 47.70 -5.30 53.00 1590 ---- ---- ---- ---- 48.90 -5.50 54.40 1595 ---- ---- ---- ---- 50.20 -5.70 55.90 1600 58.20 58.20 53.10A 53.10A 51.50 -5.80 3 57.30 325 1605 ---- ---- ---- ---- 52.80 -6.00 58.80 1610 ---- ---- ---- ---- 54.20 -6.20 60.40 1615 ---- ---- ---- ---- 55.60 -6.30 61.90 1620 ---- ---- ---- ---- 57.00 -6.60 63.60 1625 ---- ---- ---- ---- 58.40 -6.80 65.20 10 1630 ---- ---- ---- ---- 59.90 -7.00 66.90 1635 ---- ---- ---- ---- 61.40 -7.20 68.60 1640 ---- ---- ---- ---- 62.90 -7.40 70.30 1645 ---- ---- ---- ---- 64.50 -7.60 72.10 1650 ---- ---- ---- ---- 66.10 -7.90 74.00 225 1655 ---- ---- ---- ---- 67.80 -8.00 75.80 1660 ---- ---- ---- ---- 69.40 -8.30 77.70 1665 ---- ---- ---- ---- 71.10 -8.50 79.60 1670 ---- ---- ---- ---- 72.90 -8.70 81.60 1675 ---- ---- ---- ---- 74.60 -9.00 83.60 1680 ---- ---- ---- ---- 76.50 -9.20 85.70 1685 ---- ---- ---- ---- 78.30 -9.40 87.70 1690 ---- ---- ---- ---- 80.20 -9.70 89.90 1695 ---- ---- ---- ---- 82.10 -9.90 92.00 1700 ---- ---- ---- ---- 84.00 -10.20 94.20 235 1705 ---- ---- ---- ---- 86.00 -10.40 96.40 1710 ---- ---- ---- ---- 88.00 -10.70 98.70 1715 ---- ---- ---- ---- 90.10 -10.90 101.00 1720 ---- ---- ---- ---- 92.20 -11.10 103.30 1725 ---- 108.50B 96.10A 96.10A 94.30 -11.40 105.70 1730 ---- ---- ---- ---- 96.50 -11.60 108.10 1735 ---- ---- ---- ---- 98.70 -11.90 110.60 1740 ---- ---- ---- ---- 101.00 -12.10 113.10 6 1745 ---- ---- ---- ---- 103.20 -12.40 115.60 1750 ---- ---- ---- ---- 105.60 -12.60 118.20 250 1755 ---- ---- ---- ---- 107.90 -12.80 120.70 1760 ---- ---- ---- ---- 110.30 -13.10 123.40 1765 ---- ---- ---- ---- 112.70 -13.30 126.00 1770 ---- ---- ---- ---- 115.20 -13.60 128.80 1775 ---- ---- ---- ---- 117.70 -13.80 131.50 49 1780 ---- ---- ---- ---- 120.30 -14.00 134.30 1785 ---- ---- ---- ---- 122.90 -14.20 137.10 1790 ---- ---- ---- ---- 125.50 -14.40 139.90 1795 ---- ---- ---- ---- 128.10 -14.70 142.80 1800 ---- ---- 131.10A 131.10A 130.80 -14.90 76 145.70 6 1805 ---- ---- ---- ---- 133.60 -15.10 148.70 1810 ---- ---- ---- ---- 136.30 -15.30 151.60 1815 ---- ---- ---- ---- 139.20 -15.40 154.60 1820 ---- ---- ---- ---- 142.00 -15.70 157.70 1825 ---- ---- ---- ---- 144.90 -15.90 160.80 1830 ---- ---- ---- ---- 147.80 -16.10 163.90 1835 ---- ---- ---- ---- 150.80 -16.20 167.00 1 1840 ---- ---- ---- ---- 153.80 -16.40 170.20 1845 ---- ---- ---- ---- 156.80 -16.60 173.40 1850 ---- ---- ---- ---- 159.80 -16.80 176.60 100 1855 ---- ---- ---- ---- 162.90 -17.00 179.90 1860 ---- ---- ---- ---- 166.10 -17.10 183.20 1865 ---- ---- ---- ---- 169.20 -17.30 186.50 1870 ---- ---- ---- ---- 172.40 -17.50 189.90 1875 ---- ---- ---- ---- 175.60 -17.60 193.20 1880 ---- ---- ---- ---- 178.90 -17.70 196.60 1885 ---- ---- ---- ---- 182.20 -17.90 200.10 1890 ---- ---- ---- ---- 185.50 -18.00 203.50 1895 ---- ---- ---- ---- 188.80 -18.20 207.00 1900 ---- ---- ---- ---- 192.20 -18.30 210.50 1905 ---- ---- ---- ---- 195.60 -18.50 214.10 1910 ---- ---- ---- ---- 199.00 -18.60 217.60 1915 ---- ---- ---- ---- 202.50 -18.70 221.20 1920 ---- ---- ---- ---- 205.90 -18.90 224.80 1925 ---- ---- ---- ---- 209.40 -19.10 228.50 1930 ---- ---- ---- ---- 213.00 -19.10 232.10 1935 ---- ---- ---- ---- 216.50 -19.30 235.80 1940 ---- ---- ---- ---- 220.10 -19.40 239.50 1945 ---- ---- ---- ---- 223.70 -19.50 243.20 1950 ---- ---- ---- ---- 227.30 -19.70 247.00 1955 ---- ---- ---- ---- 231.00 -19.80 250.80 1960 ---- ---- ---- ---- 234.60 -19.90 254.50 1965 ---- ---- ---- ---- 238.30 -20.00 258.30 1970 ---- ---- ---- ---- 242.00 -20.20 262.20 1975 ---- ---- ---- ---- 245.80 -20.20 266.00 1980 ---- ---- ---- ---- 249.50 -20.40 269.90 1985 ---- ---- ---- ---- 253.30 -20.50 273.80 1990 ---- ---- ---- ---- 257.10 -20.60 277.70 1995 ---- ---- ---- ---- 260.90 -20.70 281.60 2000 ---- ---- ---- ---- 264.70 -20.80 285.50 2005 ---- ---- ---- ---- 268.50 -21.00 289.50 2010 ---- ---- ---- ---- 272.40 -21.10 293.50 2015 ---- ---- ---- ---- 276.30 -21.20 297.50 2020 ---- ---- ---- ---- 280.20 -21.30 301.50 2025 ---- ---- ---- ---- 284.10 -21.40 305.50 2030 ---- ---- ---- ---- 288.00 -21.50 309.50 2035 ---- ---- ---- ---- 291.90 -21.70 313.60 2040 ---- ---- ---- ---- 295.90 -21.80 317.70 2045 ---- ---- ---- ---- 299.80 -22.00 321.80 2050 ---- ---- ---- ---- 303.80 -22.10 325.90 2055 ---- ---- ---- ---- 307.80 -22.20 330.00 2060 ---- ---- ---- ---- 311.80 -22.30 334.10 2065 ---- ---- ---- ---- 315.90 -22.30 338.20 2070 ---- ---- ---- ---- 319.90 -22.50 342.40 2075 ---- ---- ---- ---- 324.00 -22.60 346.60 2080 ---- ---- ---- ---- 328.00 -22.80 350.80 2085 ---- ---- ---- ---- 332.10 -22.90 355.00 2090 ---- ---- ---- ---- 336.20 -23.00 359.20 2095 ---- ---- ---- ---- 340.30 -23.10 363.40 2100 ---- ---- ---- ---- 344.50 -23.10 367.60 2105 ---- ---- ---- ---- 348.60 -23.30 371.90 2110 ---- ---- ---- ---- 352.80 -23.30 376.10 2115 ---- ---- ---- ---- 356.90 -23.50 380.40 2120 ---- ---- ---- ---- 361.10 -23.60 384.70 2125 ---- ---- ---- ---- 365.30 -23.70 389.00 2130 ---- ---- ---- ---- 369.50 -23.80 393.30 2135 ---- ---- ---- ---- 373.70 -23.90 397.60 2140 ---- ---- ---- ---- 377.90 -24.00 401.90 2145 ---- ---- ---- ---- 382.10 -24.20 406.30 2150 ---- ---- ---- ---- 386.40 -24.20 410.60 2155 ---- ---- ---- ---- 390.60 -24.40 415.00 2160 ---- ---- ---- ---- 394.90 -24.50 419.40 2165 ---- ---- ---- ---- 399.20 -24.60 423.80 2170 ---- ---- ---- ---- 403.50 -24.70 428.20 2175 ---- ---- ---- ---- 407.80 -24.80 432.60 2180 ---- ---- ---- ---- 412.10 -24.90 437.00 2185 ---- ---- ---- ---- 416.40 -25.00 441.40 2190 ---- ---- ---- ---- 420.70 -25.10 445.80 2195 ---- ---- ---- ---- 425.10 -25.20 450.30 2200 ---- ---- ---- ---- 429.40 -25.30 454.70 2205 ---- ---- ---- ---- 433.80 -25.40 459.20 2210 ---- ---- ---- ---- 438.20 -25.40 463.60 2215 ---- ---- ---- ---- 442.50 -25.60 468.10 2220 ---- ---- ---- ---- 446.90 -25.70 472.60 2225 ---- ---- ---- ---- 451.30 -25.80 477.10 2230 ---- ---- ---- ---- 455.70 -25.90 481.60 2235 ---- ---- ---- ---- 460.10 -26.00 486.10 2240 ---- ---- ---- ---- 464.60 -26.00 490.60 2245 ---- ---- ---- ---- 469.00 -26.10 495.10 2250 ---- ---- ---- ---- 473.40 -26.30 499.70 2255 ---- ---- ---- ---- 477.90 -26.30 504.20 2260 ---- ---- ---- ---- 482.30 -26.50 508.80 2265 ---- ---- ---- ---- 486.80 -26.50 513.30 2270 ---- ---- ---- ---- 491.30 -26.60 517.90 2275 ---- ---- ---- ---- 495.70 -26.70 522.40 2280 ---- ---- ---- ---- 500.20 -26.80 527.00 2285 ---- ---- ---- ---- 504.70 -26.90 531.60 2290 ---- ---- ---- ---- 509.20 -27.00 536.20 2295 ---- ---- ---- ---- 513.70 -27.10 540.80 2300 ---- ---- ---- ---- 518.30 -27.10 545.40 2305 ---- ---- ---- ---- 522.80 -27.20 550.00 2310 ---- ---- ---- ---- 527.30 -27.30 554.60 2315 ---- ---- ---- ---- 531.80 -27.40 559.20 2320 ---- ---- ---- ---- 536.40 -27.50 563.90 2325 ---- ---- ---- ---- 540.90 -27.60 568.50 2330 ---- ---- ---- ---- 545.50 -27.60 573.10 2335 ---- ---- ---- ---- 550.10 -27.70 577.80 2340 ---- ---- ---- ---- 554.60 -27.80 582.40 2345 ---- ---- ---- ---- 559.20 -27.90 587.10 2350 ---- ---- ---- ---- 563.80 -28.00 591.80 2360 ---- ---- ---- ---- 573.00 -28.10 601.10 2370 ---- ---- ---- ---- 582.20 -28.30 610.50 2375 ---- ---- ---- ---- 586.80 -28.30 615.10 2380 ---- ---- ---- ---- 591.40 -28.40 619.80 2390 ---- ---- ---- ---- 600.70 -28.50 629.20 2400 ---- ---- ---- ---- 610.00 -28.70 638.70 2410 ---- ---- ---- ---- 619.30 -28.80 648.10 2420 ---- ---- ---- ---- 628.60 -29.00 657.60 2425 ---- ---- ---- ---- 633.30 -29.00 662.30 2430 ---- ---- ---- ---- 637.90 -29.20 667.10 2440 ---- ---- ---- ---- 647.30 -29.30 676.60 2450 ---- ---- ---- ---- 656.70 -29.40 686.10 2475 ---- ---- ---- ---- 680.20 -29.70 709.90 2490 ---- ---- ---- ---- 694.40 -29.90 724.30 2500 ---- ---- ---- ---- 703.80 -30.10 733.90 2525 ---- ---- ---- ---- 727.60 -30.30 757.90 2550 ---- ---- ---- ---- 751.40 -30.70 782.10 2575 ---- ---- ---- ---- 775.40 -30.90 806.30 2600 ---- ---- ---- ---- 799.40 -31.20 830.60 2625 ---- ---- ---- ---- 823.50 -31.50 855.00 2650 ---- ---- ---- ---- 847.70 -31.80 879.50 2700 ---- ---- ---- ---- 896.30 -32.30 928.60 2750 ---- ---- ---- ---- 945.10 -33.00 978.10 2800 ---- ---- ---- ---- 994.20 -33.60 1027.80 3000 ---- ---- ---- ---- 1192.70 -35.00 1227.70 900 ---- ---- ---- ---- .90 UNCH .90 925 ---- ---- ---- ---- 1.10 UNCH 1.10 950 ---- ---- ---- ---- 1.30 UNCH 1.30 975 ---- ---- ---- ---- 1.50 UNCH 1.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 -.90 4.20 1275 ---- ---- ---- ---- 4.30 -1.10 5.40 1300 ---- ---- ---- ---- 5.50 -1.40 6.90 1325 ---- ---- ---- ---- 7.00 -1.70 8.70 1350 ---- ---- ---- ---- 8.80 -2.10 10.90 1375 ---- ---- ---- ---- 10.90 -2.50 13.40 1400 ---- ---- ---- ---- 13.40 -2.90 16.30 1425 ---- ---- ---- ---- 16.30 -3.40 19.70 1430 ---- ---- ---- ---- 16.90 -3.60 20.50 1440 ---- ---- ---- ---- 18.30 -3.70 22.00 1450 ---- ---- ---- ---- 19.70 -4.00 23.70 1460 ---- ---- ---- ---- 21.10 -4.30 25.40 1470 ---- ---- ---- ---- 22.70 -4.50 27.20 1475 ---- ---- ---- ---- 23.50 -4.60 28.10 1480 ---- ---- ---- ---- 24.30 -4.70 29.00 1490 ---- ---- ---- ---- 26.00 -5.00 31.00 1500 ---- ---- ---- ---- 27.80 -5.30 33.10 1510 ---- ---- ---- ---- 29.70 -5.60 35.30 1520 ---- ---- ---- ---- 31.70 -5.80 37.50 1525 ---- ---- ---- ---- 32.70 -6.00 38.70 1530 ---- ---- ---- ---- 33.80 -6.10 39.90 1535 ---- ---- ---- ---- 34.90 -6.20 41.10 1540 ---- ---- ---- ---- 36.00 -6.30 42.30 1545 ---- ---- ---- ---- 37.10 -6.50 43.60 1550 ---- ---- ---- ---- 38.20 -6.70 44.90 1555 ---- ---- ---- ---- 39.40 -6.80 46.20 1560 ---- ---- ---- ---- 40.60 -7.00 47.60 1565 ---- ---- ---- ---- 41.80 -7.10 48.90 1570 ---- ---- ---- ---- 43.00 -7.30 50.30 1575 ---- ---- ---- ---- 44.30 -7.40 51.70 1580 ---- ---- ---- ---- 45.60 -7.60 53.20 1585 ---- ---- ---- ---- 46.90 -7.80 54.70 1590 ---- ---- ---- ---- 48.20 -7.90 56.10 1595 ---- ---- ---- ---- 49.50 -8.20 57.70 1600 ---- ---- ---- ---- 50.90 -8.30 59.20 1605 ---- ---- ---- ---- 52.30 -8.50 60.80 1610 ---- ---- ---- ---- 53.80 -8.60 62.40 1615 ---- ---- ---- ---- 55.20 -8.80 64.00 1620 ---- ---- ---- ---- 56.70 -9.00 65.70 1625 ---- ---- ---- ---- 58.20 -9.10 67.30 1630 ---- ---- ---- ---- 59.70 -9.30 69.00 1635 ---- ---- ---- ---- 61.30 -9.50 70.80 1640 ---- ---- ---- ---- 62.80 -9.70 72.50 1645 ---- ---- ---- ---- 64.40 -9.90 74.30 1650 ---- ---- ---- ---- 66.10 -10.00 76.10 1655 ---- ---- ---- ---- 67.70 -10.20 77.90 1660 ---- ---- ---- ---- 69.40 -10.40 79.80 1665 ---- ---- ---- ---- 71.10 -10.50 81.60 1670 ---- ---- ---- ---- 72.80 -10.80 83.60 1675 ---- ---- ---- ---- 74.60 -10.90 85.50 1680 ---- ---- ---- ---- 76.40 -11.10 87.50 1685 ---- ---- ---- ---- 78.20 -11.20 89.40 1690 ---- ---- ---- ---- 80.00 -11.50 91.50 1695 ---- ---- ---- ---- 81.90 -11.60 93.50 1700 ---- ---- ---- ---- 83.80 -11.80 95.60 1705 ---- ---- ---- ---- 85.70 -12.00 97.70 1710 ---- ---- ---- ---- 87.70 -12.10 99.80 1715 ---- ---- ---- ---- 89.60 -12.40 102.00 1720 ---- ---- ---- ---- 91.70 -12.50 104.20 1725 ---- ---- ---- ---- 93.70 -12.80 106.50 1730 ---- ---- ---- ---- 95.80 -12.90 108.70 1735 ---- ---- ---- ---- 97.90 -13.10 111.00 1740 ---- ---- ---- ---- 100.00 -13.40 113.40 1745 ---- ---- ---- ---- 102.20 -13.50 115.70 1750 ---- ---- ---- ---- 104.40 -13.70 118.10 1755 ---- ---- ---- ---- 106.70 -13.90 120.60 1760 ---- ---- ---- ---- 109.00 -14.00 123.00 1765 ---- ---- ---- ---- 111.30 -14.30 125.60 1770 ---- ---- ---- ---- 113.60 -14.50 128.10 1775 ---- ---- ---- ---- 116.00 -14.70 130.70 1780 ---- ---- ---- ---- 118.40 -14.90 133.30 1785 ---- ---- ---- ---- 120.90 -15.00 135.90 1790 ---- ---- ---- ---- 123.40 -15.20 138.60 1795 ---- ---- ---- ---- 125.90 -15.40 141.30 1800 ---- ---- ---- ---- 128.50 -15.60 144.10 1805 ---- ---- ---- ---- 131.10 -15.80 146.90 1810 ---- ---- ---- ---- 133.70 -16.00 149.70 1815 ---- ---- ---- ---- 136.40 -16.20 152.60 1820 ---- ---- ---- ---- 139.10 -16.40 155.50 1825 ---- ---- ---- ---- 141.90 -16.50 158.40 1830 ---- ---- ---- ---- 144.60 -16.80 161.40 1835 ---- ---- ---- ---- 147.50 -16.90 164.40 1840 ---- ---- ---- ---- 150.30 -17.10 167.40 1845 ---- ---- ---- ---- 153.20 -17.30 170.50 1850 ---- ---- ---- ---- 156.10 -17.50 173.60 1855 ---- ---- ---- ---- 159.10 -17.60 176.70 1860 ---- ---- ---- ---- 162.10 -17.80 179.90 1865 ---- ---- ---- ---- 165.10 -18.00 183.10 1870 ---- ---- ---- ---- 168.20 -18.10 186.30 1875 ---- ---- ---- ---- 171.30 -18.30 189.60 1880 ---- ---- ---- ---- 174.40 -18.50 192.90 1885 ---- ---- ---- ---- 177.60 -18.70 196.30 1890 ---- ---- ---- ---- 180.80 -18.80 199.60 1895 ---- ---- ---- ---- 184.00 -19.00 203.00 1900 ---- ---- ---- ---- 187.30 -19.20 206.50 1905 ---- ---- ---- ---- 190.60 -19.40 210.00 1910 ---- ---- ---- ---- 193.90 -19.60 213.50 1915 ---- ---- ---- ---- 197.30 -19.70 217.00 1920 ---- ---- ---- ---- 200.70 -19.80 220.50 1925 ---- ---- ---- ---- 204.10 -20.00 224.10 1930 ---- ---- ---- ---- 207.60 -20.20 227.80 1935 ---- ---- ---- ---- 211.00 -20.40 231.40 1940 ---- ---- ---- ---- 214.60 -20.50 235.10 1945 ---- ---- ---- ---- 218.10 -20.70 238.80 1950 ---- ---- ---- ---- 221.70 -20.80 242.50 1955 ---- ---- ---- ---- 225.30 -20.90 246.20 1960 ---- ---- ---- ---- 228.90 -21.10 250.00 1965 ---- ---- ---- ---- 232.50 -21.30 253.80 1970 ---- ---- ---- ---- 236.20 -21.40 257.60 1975 ---- ---- ---- ---- 239.80 -21.60 261.40 1980 ---- ---- ---- ---- 243.50 -21.70 265.20 1985 ---- ---- ---- ---- 247.30 -21.80 269.10 1990 ---- ---- ---- ---- 251.00 -22.00 273.00 1995 ---- ---- ---- ---- 254.80 -22.10 276.90 2000 ---- ---- ---- ---- 258.50 -22.30 280.80 2005 ---- ---- ---- ---- 262.30 -22.40 284.70 2010 ---- ---- ---- ---- 266.10 -22.60 288.70 2015 ---- ---- ---- ---- 270.00 -22.60 292.60 2020 ---- ---- ---- ---- 273.80 -22.80 296.60 2025 ---- ---- ---- ---- 277.60 -23.00 300.60 2030 ---- ---- ---- ---- 281.50 -23.00 304.50 2035 ---- ---- ---- ---- 285.40 -23.10 308.50 2040 ---- ---- ---- ---- 289.30 -23.30 312.60 2045 ---- ---- ---- ---- 293.20 -23.40 316.60 2050 ---- ---- ---- ---- 297.10 -23.50 320.60 2055 ---- ---- ---- ---- 301.00 -23.60 324.60 2060 ---- ---- ---- ---- 304.90 -23.80 328.70 2065 ---- ---- ---- ---- 308.80 -24.00 332.80 2070 ---- ---- ---- ---- 312.80 -24.00 336.80 2075 ---- ---- ---- ---- 316.70 -24.20 340.90 2080 ---- ---- ---- ---- 320.70 -24.30 345.00 2085 ---- ---- ---- ---- 324.70 -24.40 349.10 2090 ---- ---- ---- ---- 328.70 -24.50 353.20 2095 ---- ---- ---- ---- 332.70 -24.60 357.30 2100 ---- ---- ---- ---- 336.70 -24.70 361.40 2105 ---- ---- ---- ---- 340.70 -24.90 365.60 2110 ---- ---- ---- ---- 344.70 -25.00 369.70 2115 ---- ---- ---- ---- 348.80 -25.10 373.90 2120 ---- ---- ---- ---- 352.80 -25.20 378.00 2125 ---- ---- ---- ---- 356.90 -25.30 382.20 2130 ---- ---- ---- ---- 361.00 -25.40 386.40 2135 ---- ---- ---- ---- 365.00 -25.60 390.60 2140 ---- ---- ---- ---- 369.10 -25.70 394.80 2145 ---- ---- ---- ---- 373.20 -25.80 399.00 2150 ---- ---- ---- ---- 377.40 -25.80 403.20 2155 ---- ---- ---- ---- 381.50 -26.00 407.50 2160 ---- ---- ---- ---- 385.60 -26.10 411.70 2165 ---- ---- ---- ---- 389.80 -26.20 416.00 2170 ---- ---- ---- ---- 394.00 -26.20 420.20 2175 ---- ---- ---- ---- 398.10 -26.40 424.50 2180 ---- ---- ---- ---- 402.30 -26.50 428.80 2185 ---- ---- ---- ---- 406.50 -26.60 433.10 2190 ---- ---- ---- ---- 410.70 -26.70 437.40 2195 ---- ---- ---- ---- 414.90 -26.80 441.70 2200 ---- ---- ---- ---- 419.20 -26.90 446.10 2210 ---- ---- ---- ---- 427.70 -27.00 454.70 2220 ---- ---- ---- ---- 436.20 -27.30 463.50 2225 ---- ---- ---- ---- 440.50 -27.40 467.90 2230 ---- ---- ---- ---- 444.80 -27.40 472.20 2240 ---- ---- ---- ---- 453.40 -27.60 481.00 2250 ---- ---- ---- ---- 462.00 -27.90 489.90 2260 ---- ---- ---- ---- 470.70 -28.10 498.80 2270 ---- ---- ---- ---- 479.50 -28.20 507.70 2275 ---- ---- ---- ---- 483.90 -28.20 512.10 2280 ---- ---- ---- ---- 488.30 -28.30 516.60 2290 ---- ---- ---- ---- 497.10 -28.50 525.60 2300 ---- ---- ---- ---- 505.90 -28.70 534.60 2325 ---- ---- ---- ---- 528.20 -29.10 557.30 2350 ---- ---- ---- ---- 550.60 -29.50 580.10 2375 ---- ---- ---- ---- 573.30 -29.80 603.10 2400 ---- ---- ---- ---- 596.10 -30.20 626.30 2425 ---- ---- ---- ---- 619.10 -30.50 649.60 2450 ---- ---- ---- ---- 642.30 -30.80 673.10 2475 ---- ---- ---- ---- 665.60 -31.10 696.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.50 -1.10 5.60 1275 ---- ---- ---- ---- 5.70 -1.40 7.10 1300 ---- ---- ---- ---- 7.10 -1.70 8.80 1325 ---- ---- ---- ---- 8.90 -1.90 10.80 1350 ---- ---- ---- ---- 10.90 -2.30 13.20 1375 ---- ---- ---- ---- 13.20 -2.80 16.00 1400 ---- ---- ---- ---- 16.00 -3.20 19.20 1425 ---- ---- ---- ---- 19.10 -3.70 22.80 1430 ---- ---- ---- ---- 19.80 -3.80 23.60 1440 ---- ---- ---- ---- 21.20 -4.10 25.30 1450 ---- ---- ---- ---- 22.70 -4.30 27.00 1460 ---- ---- ---- ---- 24.20 -4.60 28.80 1470 ---- ---- ---- ---- 25.90 -4.70 30.60 1475 ---- ---- ---- ---- 26.70 -4.90 31.60 1480 ---- ---- ---- ---- 27.60 -5.00 32.60 1490 ---- ---- ---- ---- 29.40 -5.30 34.70 1500 ---- ---- ---- ---- 31.30 -5.50 36.80 1510 ---- ---- ---- ---- 33.30 -5.70 39.00 1520 ---- ---- ---- ---- 35.30 -6.10 41.40 1525 ---- ---- ---- ---- 36.40 -6.20 42.60 1530 ---- ---- ---- ---- 37.50 -6.30 43.80 1535 ---- ---- ---- ---- 38.60 -6.40 45.00 1540 ---- ---- ---- ---- 39.70 -6.60 46.30 1545 ---- ---- ---- ---- 40.80 -6.80 47.60 1550 ---- ---- ---- ---- 42.00 -6.90 48.90 1555 ---- ---- ---- ---- 43.20 -7.10 50.30 1560 ---- ---- ---- ---- 44.40 -7.20 51.60 1565 ---- ---- ---- ---- 45.70 -7.30 53.00 1570 ---- ---- ---- ---- 46.90 -7.60 54.50 1575 ---- ---- ---- ---- 48.20 -7.70 55.90 1580 ---- ---- ---- ---- 49.50 -7.90 57.40 1585 ---- ---- ---- ---- 50.90 -8.00 58.90 1590 ---- ---- ---- ---- 52.20 -8.20 60.40 1595 ---- ---- ---- ---- 53.60 -8.30 61.90 1600 ---- ---- ---- ---- 55.00 -8.50 63.50 1605 ---- ---- ---- ---- 56.50 -8.60 65.10 1610 ---- ---- ---- ---- 57.90 -8.80 66.70 1615 ---- ---- ---- ---- 59.40 -9.00 68.40 1620 ---- ---- ---- ---- 60.90 -9.10 70.00 1625 ---- ---- ---- ---- 62.50 -9.20 71.70 1630 ---- ---- ---- ---- 64.00 -9.50 73.50 1635 ---- ---- ---- ---- 65.60 -9.60 75.20 1640 ---- ---- ---- ---- 67.20 -9.80 77.00 1645 ---- ---- ---- ---- 68.80 -10.00 78.80 1650 ---- ---- ---- ---- 70.50 -10.10 80.60 1655 ---- ---- ---- ---- 72.20 -10.30 82.50 1660 ---- ---- ---- ---- 73.90 -10.50 84.40 1665 ---- ---- ---- ---- 75.60 -10.70 86.30 1670 ---- ---- ---- ---- 77.40 -10.80 88.20 1675 ---- ---- ---- ---- 79.20 -11.00 90.20 1680 ---- ---- ---- ---- 81.00 -11.10 92.10 1685 ---- ---- ---- ---- 82.80 -11.30 94.10 1690 ---- ---- ---- ---- 84.70 -11.50 96.20 1695 ---- ---- ---- ---- 86.50 -11.70 98.20 1700 ---- ---- ---- ---- 88.40 -11.90 100.30 1705 ---- ---- ---- ---- 90.40 -12.00 102.40 1710 ---- ---- ---- ---- 92.30 -12.30 104.60 1715 ---- ---- ---- ---- 94.30 -12.40 106.70 1720 ---- ---- ---- ---- 96.30 -12.60 108.90 1725 ---- ---- ---- ---- 98.40 -12.80 111.20 1730 ---- ---- ---- ---- 100.40 -13.00 113.40 1735 ---- ---- ---- ---- 102.50 -13.20 115.70 1740 ---- ---- ---- ---- 104.70 -13.30 118.00 1745 ---- ---- ---- ---- 106.80 -13.50 120.30 1750 ---- ---- ---- ---- 109.00 -13.70 122.70 1755 ---- ---- ---- ---- 111.20 -13.90 125.10 1760 ---- ---- ---- ---- 113.50 -14.00 127.50 1765 ---- ---- ---- ---- 115.80 -14.20 130.00 1770 ---- ---- ---- ---- 118.10 -14.40 132.50 1775 ---- ---- ---- ---- 120.40 -14.70 135.10 1780 ---- ---- ---- ---- 122.80 -14.80 137.60 1785 ---- ---- ---- ---- 125.30 -14.90 140.20 1790 ---- ---- ---- ---- 127.70 -15.20 142.90 1795 ---- ---- ---- ---- 130.20 -15.40 145.60 1800 ---- ---- ---- ---- 132.80 -15.50 148.30 1805 ---- ---- ---- ---- 135.30 -15.80 151.10 1810 ---- ---- ---- ---- 138.00 -15.90 153.90 1815 ---- ---- ---- ---- 140.60 -16.10 156.70 1820 ---- ---- ---- ---- 143.30 -16.30 159.60 1825 ---- ---- ---- ---- 146.00 -16.50 162.50 1830 ---- ---- ---- ---- 148.80 -16.70 165.50 1835 ---- ---- ---- ---- 151.70 -16.80 168.50 1840 ---- ---- ---- ---- 154.50 -17.00 171.50 1845 ---- ---- ---- ---- 157.40 -17.20 174.60 1850 ---- ---- ---- ---- 160.40 -17.30 177.70 1855 ---- ---- ---- ---- 163.40 -17.50 180.90 1860 ---- ---- ---- ---- 166.40 -17.70 184.10 1865 ---- ---- ---- ---- 169.50 -17.90 187.40 1870 ---- ---- ---- ---- 172.60 -18.00 190.60 1875 ---- ---- ---- ---- 175.80 -18.20 194.00 1880 ---- ---- ---- ---- 179.00 -18.30 197.30 1885 ---- ---- ---- ---- 182.20 -18.50 200.70 1890 ---- ---- ---- ---- 185.50 -18.70 204.20 1895 ---- ---- ---- ---- 188.80 -18.80 207.60 1900 ---- ---- ---- ---- 192.10 -19.00 211.10 1905 ---- ---- ---- ---- 195.40 -19.20 214.60 1910 ---- ---- ---- ---- 198.80 -19.40 218.20 1915 ---- ---- ---- ---- 202.20 -19.50 221.70 1920 ---- ---- ---- ---- 205.70 -19.60 225.30 1925 ---- ---- ---- ---- 209.20 -19.80 229.00 1930 ---- ---- ---- ---- 212.70 -19.90 232.60 1935 ---- ---- ---- ---- 216.20 -20.10 236.30 1940 ---- ---- ---- ---- 219.70 -20.30 240.00 1945 ---- ---- ---- ---- 223.30 -20.40 243.70 1950 ---- ---- ---- ---- 226.90 -20.50 247.40 1955 ---- ---- ---- ---- 230.50 -20.60 251.10 1960 ---- ---- ---- ---- 234.10 -20.80 254.90 1965 ---- ---- ---- ---- 237.70 -21.00 258.70 1970 ---- ---- ---- ---- 241.40 -21.10 262.50 1975 ---- ---- ---- ---- 245.00 -21.30 266.30 1980 ---- ---- ---- ---- 248.70 -21.40 270.10 1985 ---- ---- ---- ---- 252.40 -21.50 273.90 1990 ---- ---- ---- ---- 256.10 -21.70 277.80 1995 ---- ---- ---- ---- 259.80 -21.80 281.60 2000 ---- ---- ---- ---- 263.50 -22.00 285.50 2005 ---- ---- ---- ---- 267.30 -22.10 289.40 2010 ---- ---- ---- ---- 271.10 -22.10 293.20 2015 ---- ---- ---- ---- 274.80 -22.40 297.20 2020 ---- ---- ---- ---- 278.60 -22.50 301.10 2025 ---- ---- ---- ---- 282.40 -22.60 305.00 2030 ---- ---- ---- ---- 286.20 -22.70 308.90 2035 ---- ---- ---- ---- 290.00 -22.90 312.90 2040 ---- ---- ---- ---- 293.90 -22.90 316.80 2045 ---- ---- ---- ---- 297.70 -23.10 320.80 2050 ---- ---- ---- ---- 301.60 -23.20 324.80 2055 ---- ---- ---- ---- 305.50 -23.30 328.80 2060 ---- ---- ---- ---- 309.40 -23.40 332.80 2065 ---- ---- ---- ---- 313.30 -23.50 336.80 2070 ---- ---- ---- ---- 317.20 -23.70 340.90 2075 ---- ---- ---- ---- 321.10 -23.80 344.90 2080 ---- ---- ---- ---- 325.00 -24.00 349.00 2085 ---- ---- ---- ---- 329.00 -24.00 353.00 2090 ---- ---- ---- ---- 333.00 -24.10 357.10 2095 ---- ---- ---- ---- 336.90 -24.30 361.20 2100 ---- ---- ---- ---- 340.90 -24.40 365.30 2105 ---- ---- ---- ---- 344.90 -24.50 369.40 2110 ---- ---- ---- ---- 348.90 -24.70 373.60 2115 ---- ---- ---- ---- 353.00 -24.70 377.70 2120 ---- ---- ---- ---- 357.00 -24.90 381.90 2125 ---- ---- ---- ---- 361.10 -24.90 386.00 2130 ---- ---- ---- ---- 365.10 -25.10 390.20 2135 ---- ---- ---- ---- 369.20 -25.20 394.40 2140 ---- ---- ---- ---- 373.30 -25.30 398.60 2145 ---- ---- ---- ---- 377.40 -25.40 402.80 2150 ---- ---- ---- ---- 381.50 -25.50 407.00 2155 ---- ---- ---- ---- 385.60 -25.60 411.20 2160 ---- ---- ---- ---- 389.70 -25.70 415.40 2165 ---- ---- ---- ---- 393.90 -25.80 419.70 2170 ---- ---- ---- ---- 398.10 -25.80 423.90 2175 ---- ---- ---- ---- 402.20 -26.00 428.20 2180 ---- ---- ---- ---- 406.40 -26.10 432.50 2190 ---- ---- ---- ---- 414.80 -26.30 441.10 2200 ---- ---- ---- ---- 423.20 -26.50 449.70 2210 ---- ---- ---- ---- 431.70 -26.70 458.40 2220 ---- ---- ---- ---- 440.20 -26.90 467.10 2225 ---- ---- ---- ---- 444.50 -27.00 471.50 2230 ---- ---- ---- ---- 448.80 -27.00 475.80 2240 ---- ---- ---- ---- 457.40 -27.20 484.60 2250 ---- ---- ---- ---- 466.00 -27.40 493.40 2260 ---- ---- ---- ---- 474.70 -27.60 502.30 2275 ---- ---- ---- ---- 487.80 -27.80 515.60 2300 ---- ---- ---- ---- 509.80 -28.20 538.00 2325 ---- ---- ---- ---- 532.00 -28.60 560.60 2350 ---- ---- ---- ---- 554.40 -28.90 583.30 2375 ---- ---- ---- ---- 576.90 -29.40 606.30 2400 ---- ---- ---- ---- 599.70 -29.60 629.30 2425 ---- ---- ---- ---- 622.60 -30.00 652.60 2450 ---- ---- ---- ---- 645.60 -30.30 675.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 -1.20 6.20 1275 ---- ---- ---- ---- 6.30 -1.50 7.80 1300 ---- ---- ---- ---- 7.90 -1.70 9.60 1325 ---- ---- ---- ---- 9.70 -2.00 11.70 1350 ---- ---- ---- ---- 11.80 -2.40 14.20 1375 ---- ---- ---- ---- 14.20 -2.90 17.10 1400 ---- ---- ---- ---- 17.10 -3.20 20.30 1425 ---- ---- ---- ---- 20.30 -3.80 24.10 1440 ---- ---- ---- ---- 22.40 -4.10 26.50 1450 ---- ---- ---- ---- 24.00 -4.30 28.30 1460 ---- ---- ---- ---- 25.60 -4.50 30.10 1470 ---- ---- ---- ---- 27.20 -4.80 32.00 1475 ---- ---- ---- ---- 28.10 -4.90 33.00 1480 ---- ---- ---- ---- 29.00 -5.00 34.00 1490 ---- ---- ---- ---- 30.80 -5.20 36.00 1500 ---- ---- ---- ---- 32.70 -5.50 38.20 1510 ---- ---- ---- ---- 34.70 -5.80 40.50 1520 ---- ---- ---- ---- 36.80 -6.00 42.80 1525 ---- ---- ---- ---- 37.80 -6.20 44.00 1530 ---- ---- ---- ---- 38.90 -6.30 45.20 1540 ---- ---- ---- ---- 41.20 -6.50 47.70 1545 ---- ---- ---- ---- 42.30 -6.70 49.00 1550 ---- ---- ---- ---- 43.50 -6.80 50.30 1555 ---- ---- ---- ---- 44.70 -7.00 51.70 1560 ---- ---- ---- ---- 45.90 -7.10 53.00 1565 ---- ---- ---- ---- 47.20 -7.20 54.40 1570 ---- ---- ---- ---- 48.40 -7.40 55.80 1575 ---- ---- ---- ---- 49.70 -7.60 57.30 1580 ---- ---- ---- ---- 51.00 -7.70 58.70 1585 ---- ---- ---- ---- 52.30 -7.90 60.20 1590 ---- ---- ---- ---- 53.70 -8.00 61.70 1595 ---- ---- ---- ---- 55.00 -8.20 63.20 1600 ---- ---- ---- ---- 56.40 -8.30 64.70 1605 ---- ---- ---- ---- 57.80 -8.50 66.30 1610 ---- ---- ---- ---- 59.30 -8.60 67.90 1615 ---- ---- ---- ---- 60.70 -8.80 69.50 1620 ---- ---- ---- ---- 62.20 -8.90 71.10 1625 ---- ---- ---- ---- 63.70 -9.10 72.80 1630 ---- ---- ---- ---- 65.20 -9.30 74.50 1635 ---- ---- ---- ---- 66.80 -9.40 76.20 1640 ---- ---- ---- ---- 68.30 -9.60 77.90 1645 ---- ---- ---- ---- 69.90 -9.80 79.70 1650 ---- ---- ---- ---- 71.50 -9.90 81.40 1655 ---- ---- ---- ---- 73.20 -10.00 83.20 1660 ---- ---- ---- ---- 74.80 -10.20 85.00 1665 ---- ---- ---- ---- 76.50 -10.40 86.90 1670 ---- ---- ---- ---- 78.20 -10.60 88.80 1675 ---- ---- ---- ---- 79.90 -10.70 90.60 1680 ---- ---- ---- ---- 81.70 -10.90 92.60 1685 ---- ---- ---- ---- 83.50 -11.00 94.50 1690 ---- ---- ---- ---- 85.30 -11.20 96.50 1695 ---- ---- ---- ---- 87.10 -11.40 98.50 1700 ---- ---- ---- ---- 89.00 -11.50 100.50 1705 ---- ---- ---- ---- 90.90 -11.70 102.60 1710 ---- ---- ---- ---- 92.80 -11.90 104.70 1715 ---- ---- ---- ---- 94.80 -12.00 106.80 1720 ---- ---- ---- ---- 96.80 -12.20 109.00 1725 ---- ---- ---- ---- 98.80 -12.40 111.20 1730 ---- ---- ---- ---- 100.90 -12.50 113.40 1735 ---- ---- ---- ---- 102.90 -12.80 115.70 1740 ---- ---- ---- ---- 105.10 -12.90 118.00 1745 ---- ---- ---- ---- 107.20 -13.20 120.40 1750 ---- ---- ---- ---- 109.40 -13.30 122.70 1755 ---- ---- ---- ---- 111.70 -13.50 125.20 1760 ---- ---- ---- ---- 114.00 -13.60 127.60 1765 ---- ---- ---- ---- 116.30 -13.80 130.10 1770 ---- ---- ---- ---- 118.60 -14.00 132.60 1775 ---- ---- ---- ---- 121.00 -14.20 135.20 1780 ---- ---- ---- ---- 123.50 -14.30 137.80 1785 ---- ---- ---- ---- 125.90 -14.60 140.50 1790 ---- ---- ---- ---- 128.40 -14.70 143.10 1795 ---- ---- ---- ---- 131.00 -14.90 145.90 1800 ---- ---- ---- ---- 133.60 -15.00 148.60 1805 ---- ---- ---- ---- 136.20 -15.20 151.40 1810 ---- ---- ---- ---- 138.80 -15.40 154.20 1815 ---- ---- ---- ---- 141.50 -15.60 157.10 1820 ---- ---- ---- ---- 144.20 -15.80 160.00 1825 ---- ---- ---- ---- 147.00 -15.90 162.90 1830 ---- ---- ---- ---- 149.80 -16.10 165.90 1835 ---- ---- ---- ---- 152.60 -16.30 168.90 1840 ---- ---- ---- ---- 155.50 -16.40 171.90 1845 ---- ---- ---- ---- 158.40 -16.60 175.00 1850 ---- ---- ---- ---- 161.30 -16.80 178.10 1855 ---- ---- ---- ---- 164.30 -16.90 181.20 1860 ---- ---- ---- ---- 167.20 -17.10 184.30 1865 ---- ---- ---- ---- 170.30 -17.20 187.50 1870 ---- ---- ---- ---- 173.30 -17.40 190.70 1875 ---- ---- ---- ---- 176.40 -17.60 194.00 1880 ---- ---- ---- ---- 179.50 -17.80 197.30 1885 ---- ---- ---- ---- 182.60 -18.00 200.60 1890 ---- ---- ---- ---- 185.80 -18.10 203.90 1895 ---- ---- ---- ---- 189.00 -18.20 207.20 1900 ---- ---- ---- ---- 192.20 -18.40 210.60 1905 ---- ---- ---- ---- 195.50 -18.50 214.00 1910 ---- ---- ---- ---- 198.80 -18.70 217.50 1915 ---- ---- ---- ---- 202.10 -18.80 220.90 1920 ---- ---- ---- ---- 205.40 -19.00 224.40 1925 ---- ---- ---- ---- 208.80 -19.10 227.90 1930 ---- ---- ---- ---- 212.10 -19.30 231.40 1935 ---- ---- ---- ---- 215.50 -19.50 235.00 1940 ---- ---- ---- ---- 219.00 -19.60 238.60 1945 ---- ---- ---- ---- 222.40 -19.80 242.20 1950 ---- ---- ---- ---- 225.90 -19.90 245.80 1955 ---- ---- ---- ---- 229.40 -20.00 249.40 1960 ---- ---- ---- ---- 232.90 -20.20 253.10 1965 ---- ---- ---- ---- 236.40 -20.40 256.80 1970 ---- ---- ---- ---- 240.00 -20.50 260.50 1975 ---- ---- ---- ---- 243.60 -20.60 264.20 1980 ---- ---- ---- ---- 247.20 -20.70 267.90 1985 ---- ---- ---- ---- 250.80 -20.90 271.70 1990 ---- ---- ---- ---- 254.40 -21.00 275.40 1995 ---- ---- ---- ---- 258.10 -21.10 279.20 2000 ---- ---- ---- ---- 261.80 -21.20 283.00 2005 ---- ---- ---- ---- 265.50 -21.30 286.80 2010 ---- ---- ---- ---- 269.20 -21.50 290.70 2015 ---- ---- ---- ---- 272.90 -21.60 294.50 2020 ---- ---- ---- ---- 276.60 -21.80 298.40 2025 ---- ---- ---- ---- 280.40 -21.90 302.30 2030 ---- ---- ---- ---- 284.20 -22.00 306.20 2035 ---- ---- ---- ---- 287.90 -22.20 310.10 2040 ---- ---- ---- ---- 291.70 -22.30 314.00 2045 ---- ---- ---- ---- 295.60 -22.40 318.00 2050 ---- ---- ---- ---- 299.40 -22.50 321.90 2055 ---- ---- ---- ---- 303.20 -22.70 325.90 2060 ---- ---- ---- ---- 307.10 -22.70 329.80 2065 ---- ---- ---- ---- 310.90 -22.90 333.80 2070 ---- ---- ---- ---- 314.80 -23.00 337.80 2075 ---- ---- ---- ---- 318.70 -23.10 341.80 2080 ---- ---- ---- ---- 322.60 -23.20 345.80 2085 ---- ---- ---- ---- 326.50 -23.40 349.90 2090 ---- ---- ---- ---- 330.50 -23.40 353.90 2095 ---- ---- ---- ---- 334.40 -23.60 358.00 2100 ---- ---- ---- ---- 338.40 -23.60 362.00 2105 ---- ---- ---- ---- 342.30 -23.80 366.10 2110 ---- ---- ---- ---- 346.30 -23.90 370.20 2115 ---- ---- ---- ---- 350.30 -24.00 374.30 2120 ---- ---- ---- ---- 354.30 -24.10 378.40 2125 ---- ---- ---- ---- 358.30 -24.20 382.50 2130 ---- ---- ---- ---- 362.30 -24.30 386.60 2140 ---- ---- ---- ---- 370.40 -24.50 394.90 2150 ---- ---- ---- ---- 378.50 -24.80 403.30 2160 ---- ---- ---- ---- 386.70 -24.90 411.60 2170 ---- ---- ---- ---- 394.90 -25.10 420.00 2175 ---- ---- ---- ---- 399.00 -25.30 424.30 2180 ---- ---- ---- ---- 403.10 -25.40 428.50 2190 ---- ---- ---- ---- 411.40 -25.60 437.00 2200 ---- ---- ---- ---- 419.80 -25.70 445.50 2210 ---- ---- ---- ---- 428.20 -25.90 454.10 2220 ---- ---- ---- ---- 436.60 -26.10 462.70 2225 ---- ---- ---- ---- 440.80 -26.20 467.00 2230 ---- ---- ---- ---- 445.00 -26.30 471.30 2250 ---- ---- ---- ---- 462.10 -26.60 488.70 2275 ---- ---- ---- ---- 483.60 -27.00 510.60 2300 ---- ---- ---- ---- 505.30 -27.50 532.80 2325 ---- ---- ---- ---- 527.30 -27.80 555.10 2350 ---- ---- ---- ---- 549.40 -28.20 577.60 2375 ---- ---- ---- ---- 571.70 -28.60 600.30 2400 ---- ---- ---- ---- 594.20 -28.90 623.10 2425 ---- ---- ---- ---- 616.80 -29.30 646.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -1.30 7.10 1275 ---- ---- ---- ---- 7.20 -1.60 8.80 1300 ---- ---- ---- ---- 8.90 -1.80 10.70 1325 ---- ---- ---- ---- 10.90 -2.20 13.10 1350 ---- ---- ---- ---- 13.20 -2.50 15.70 1375 ---- ---- ---- ---- 15.80 -3.00 18.80 1400 ---- ---- ---- ---- 18.80 -3.50 22.30 1425 ---- ---- ---- ---- 22.30 -3.90 26.20 1440 ---- ---- ---- ---- 24.50 -4.30 28.80 1450 ---- ---- ---- ---- 26.10 -4.50 30.60 1460 ---- ---- ---- ---- 27.80 -4.70 32.50 1470 ---- ---- ---- ---- 29.60 -4.90 34.50 1475 ---- ---- ---- ---- 30.50 -5.00 35.50 1480 ---- ---- ---- ---- 31.40 -5.20 36.60 1490 ---- ---- ---- ---- 33.30 -5.50 38.80 1500 ---- ---- ---- ---- 35.30 -5.70 41.00 1510 ---- ---- ---- ---- 37.40 -5.90 43.30 1520 ---- ---- ---- ---- 39.60 -6.20 45.80 1525 ---- ---- ---- ---- 40.70 -6.30 47.00 1530 ---- ---- ---- ---- 41.80 -6.50 48.30 1540 ---- ---- ---- ---- 44.10 -6.80 50.90 1545 ---- ---- ---- ---- 45.30 -6.90 52.20 1550 ---- ---- ---- ---- 46.50 -7.00 53.50 1555 ---- ---- ---- ---- 47.80 -7.10 54.90 1560 ---- ---- ---- ---- 49.00 -7.30 56.30 1565 ---- ---- ---- ---- 50.30 -7.40 57.70 1570 ---- ---- ---- ---- 51.60 -7.60 59.20 1575 ---- ---- ---- ---- 52.90 -7.70 60.60 1580 ---- ---- ---- ---- 54.20 -7.90 62.10 1585 ---- ---- ---- ---- 55.60 -8.00 63.60 1590 ---- ---- ---- ---- 57.00 -8.10 65.10 1595 ---- ---- ---- ---- 58.40 -8.30 66.70 1600 ---- ---- ---- ---- 59.80 -8.40 68.20 1605 ---- ---- ---- ---- 61.20 -8.60 69.80 1610 ---- ---- ---- ---- 62.70 -8.70 71.40 1615 ---- ---- ---- ---- 64.20 -8.80 73.00 1620 ---- ---- ---- ---- 65.70 -9.00 74.70 1625 ---- ---- ---- ---- 67.20 -9.20 76.40 1630 ---- ---- ---- ---- 68.70 -9.40 78.10 1635 ---- ---- ---- ---- 70.30 -9.50 79.80 1640 ---- ---- ---- ---- 71.80 -9.70 81.50 1645 ---- ---- ---- ---- 73.40 -9.80 83.20 1650 ---- ---- ---- ---- 75.10 -9.90 85.00 1655 ---- ---- ---- ---- 76.70 -10.10 86.80 1660 ---- ---- ---- ---- 78.40 -10.30 88.70 1665 ---- ---- ---- ---- 80.10 -10.40 90.50 1670 ---- ---- ---- ---- 81.80 -10.60 92.40 1675 ---- ---- ---- ---- 83.50 -10.80 94.30 1680 ---- ---- ---- ---- 85.30 -10.90 96.20 1685 ---- ---- ---- ---- 87.10 -11.10 98.20 1690 ---- ---- ---- ---- 88.90 -11.30 100.20 1695 ---- ---- ---- ---- 90.70 -11.50 102.20 1700 ---- ---- ---- ---- 92.60 -11.60 104.20 1705 ---- ---- ---- ---- 94.50 -11.80 106.30 1710 ---- ---- ---- ---- 96.50 -11.90 108.40 1715 ---- ---- ---- ---- 98.40 -12.10 110.50 1720 ---- ---- ---- ---- 100.40 -12.30 112.70 1725 ---- ---- ---- ---- 102.50 -12.40 114.90 1730 ---- ---- ---- ---- 104.50 -12.60 117.10 1735 ---- ---- ---- ---- 106.60 -12.80 119.40 1740 ---- ---- ---- ---- 108.80 -12.90 121.70 1745 ---- ---- ---- ---- 110.90 -13.20 124.10 1750 ---- ---- ---- ---- 113.10 -13.30 126.40 1755 ---- ---- ---- ---- 115.40 -13.40 128.80 1760 ---- ---- ---- ---- 117.70 -13.60 131.30 1765 ---- ---- ---- ---- 120.00 -13.80 133.80 1770 ---- ---- ---- ---- 122.30 -14.00 136.30 1775 ---- ---- ---- ---- 124.70 -14.20 138.90 1780 ---- ---- ---- ---- 127.20 -14.30 141.50 1785 ---- ---- ---- ---- 129.60 -14.50 144.10 1790 ---- ---- ---- ---- 132.20 -14.60 146.80 1795 ---- ---- ---- ---- 134.70 -14.80 149.50 1800 ---- ---- ---- ---- 137.30 -15.00 152.30 1805 ---- ---- ---- ---- 139.90 -15.20 155.10 1810 ---- ---- ---- ---- 142.60 -15.30 157.90 1815 ---- ---- ---- ---- 145.30 -15.50 160.80 1820 ---- ---- ---- ---- 148.10 -15.60 163.70 1825 ---- ---- ---- ---- 150.80 -15.90 166.70 1830 ---- ---- ---- ---- 153.60 -16.10 169.70 1835 ---- ---- ---- ---- 156.50 -16.20 172.70 1840 ---- ---- ---- ---- 159.40 -16.30 175.70 1845 ---- ---- ---- ---- 162.30 -16.50 178.80 1850 ---- ---- ---- ---- 165.20 -16.70 181.90 1855 ---- ---- ---- ---- 168.20 -16.90 185.10 1860 ---- ---- ---- ---- 171.20 -17.00 188.20 1865 ---- ---- ---- ---- 174.30 -17.10 191.40 1870 ---- ---- ---- ---- 177.40 -17.30 194.70 1875 ---- ---- ---- ---- 180.50 -17.40 197.90 1880 ---- ---- ---- ---- 183.60 -17.60 201.20 1885 ---- ---- ---- ---- 186.70 -17.80 204.50 1890 ---- ---- ---- ---- 189.90 -18.00 207.90 1895 ---- ---- ---- ---- 193.10 -18.10 211.20 1900 ---- ---- ---- ---- 196.40 -18.20 214.60 1905 ---- ---- ---- ---- 199.60 -18.40 218.00 1910 ---- ---- ---- ---- 202.90 -18.50 221.40 1915 ---- ---- ---- ---- 206.20 -18.70 224.90 1920 ---- ---- ---- ---- 209.50 -18.90 228.40 1925 ---- ---- ---- ---- 212.90 -18.90 231.80 1930 ---- ---- ---- ---- 216.20 -19.20 235.40 1935 ---- ---- ---- ---- 219.60 -19.30 238.90 1940 ---- ---- ---- ---- 223.00 -19.40 242.40 1945 ---- ---- ---- ---- 226.50 -19.50 246.00 1950 ---- ---- ---- ---- 229.90 -19.70 249.60 1955 ---- ---- ---- ---- 233.40 -19.80 253.20 1960 ---- ---- ---- ---- 236.90 -20.00 256.90 1965 ---- ---- ---- ---- 240.40 -20.10 260.50 1970 ---- ---- ---- ---- 243.90 -20.30 264.20 1975 ---- ---- ---- ---- 247.50 -20.40 267.90 1980 ---- ---- ---- ---- 251.00 -20.60 271.60 1985 ---- ---- ---- ---- 254.60 -20.70 275.30 1990 ---- ---- ---- ---- 258.20 -20.80 279.00 1995 ---- ---- ---- ---- 261.80 -21.00 282.80 2000 ---- ---- ---- ---- 265.50 -21.00 286.50 2005 ---- ---- ---- ---- 269.10 -21.20 290.30 2010 ---- ---- ---- ---- 272.80 -21.30 294.10 2015 ---- ---- ---- ---- 276.50 -21.40 297.90 2020 ---- ---- ---- ---- 280.20 -21.60 301.80 2025 ---- ---- ---- ---- 283.90 -21.70 305.60 2030 ---- ---- ---- ---- 287.70 -21.80 309.50 2035 ---- ---- ---- ---- 291.40 -22.00 313.40 2040 ---- ---- ---- ---- 295.20 -22.00 317.20 2045 ---- ---- ---- ---- 299.00 -22.20 321.20 2050 ---- ---- ---- ---- 302.80 -22.30 325.10 2055 ---- ---- ---- ---- 306.60 -22.40 329.00 2060 ---- ---- ---- ---- 310.40 -22.60 333.00 2065 ---- ---- ---- ---- 314.30 -22.60 336.90 2070 ---- ---- ---- ---- 318.10 -22.80 340.90 2075 ---- ---- ---- ---- 322.00 -22.90 344.90 2080 ---- ---- ---- ---- 325.90 -23.00 348.90 2085 ---- ---- ---- ---- 329.80 -23.10 352.90 2090 ---- ---- ---- ---- 333.70 -23.20 356.90 2095 ---- ---- ---- ---- 337.60 -23.40 361.00 2100 ---- ---- ---- ---- 341.60 -23.40 365.00 2105 ---- ---- ---- ---- 345.50 -23.60 369.10 2110 ---- ---- ---- ---- 349.50 -23.70 373.20 2120 ---- ---- ---- ---- 357.50 -23.90 381.40 2125 ---- ---- ---- ---- 361.50 -24.00 385.50 2130 ---- ---- ---- ---- 365.50 -24.10 389.60 2140 ---- ---- ---- ---- 373.60 -24.30 397.90 2150 ---- ---- ---- ---- 381.70 -24.50 406.20 2160 ---- ---- ---- ---- 389.90 -24.70 414.60 2170 ---- ---- ---- ---- 398.10 -24.90 423.00 2175 ---- ---- ---- ---- 402.20 -25.00 427.20 2180 ---- ---- ---- ---- 406.40 -25.00 431.40 2190 ---- ---- ---- ---- 414.70 -25.20 439.90 2200 ---- ---- ---- ---- 423.00 -25.50 448.50 2225 ---- ---- ---- ---- 444.10 -25.90 470.00 2250 ---- ---- ---- ---- 465.40 -26.30 491.70 2275 ---- ---- ---- ---- 486.90 -26.70 513.60 2300 ---- ---- ---- ---- 508.60 -27.10 535.70 2325 ---- ---- ---- ---- 530.60 -27.50 558.10 2350 ---- ---- ---- ---- 552.70 -27.80 580.50 2375 ---- ---- ---- ---- 575.00 -28.20 603.20 2400 ---- ---- ---- ---- 597.50 -28.50 626.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.10 -1.30 7.40 1275 ---- ---- ---- ---- 7.60 -1.50 9.10 1300 ---- ---- ---- ---- 9.30 -1.80 11.10 1325 ---- ---- ---- ---- 11.30 -2.20 13.50 1350 ---- ---- ---- ---- 13.60 -2.60 16.20 1375 ---- ---- ---- ---- 16.30 -2.90 19.20 1400 ---- ---- ---- ---- 19.30 -3.40 22.70 1425 ---- ---- ---- ---- 22.80 -3.90 26.70 1450 ---- ---- ---- ---- 26.70 -4.40 31.10 1460 ---- ---- ---- ---- 28.30 -4.70 33.00 1470 ---- ---- ---- ---- 30.10 -4.90 35.00 1475 ---- ---- ---- ---- 31.00 -5.00 36.00 1480 ---- ---- ---- ---- 31.90 -5.10 37.00 1490 ---- ---- ---- ---- 33.80 -5.40 39.20 1500 ---- ---- ---- ---- 35.80 -5.60 41.40 1510 ---- ---- ---- ---- 37.90 -5.80 43.70 1520 ---- ---- ---- ---- 40.00 -6.10 46.10 1525 ---- ---- ---- ---- 41.10 -6.20 47.30 1530 ---- ---- ---- ---- 42.30 -6.30 48.60 1540 ---- ---- ---- ---- 44.60 -6.60 51.20 1545 ---- ---- ---- ---- 45.80 -6.70 52.50 1550 ---- ---- ---- ---- 47.00 -6.80 53.80 1555 ---- ---- ---- ---- 48.20 -7.00 55.20 1560 ---- ---- ---- ---- 49.50 -7.10 56.60 1565 ---- ---- ---- ---- 50.80 -7.20 58.00 1570 ---- ---- ---- ---- 52.10 -7.40 59.50 1575 ---- ---- ---- ---- 53.40 -7.50 60.90 1580 ---- ---- ---- ---- 54.70 -7.70 62.40 1585 ---- ---- ---- ---- 56.10 -7.80 63.90 1590 ---- ---- ---- ---- 57.50 -7.90 65.40 1595 ---- ---- ---- ---- 58.90 -8.10 67.00 1600 ---- ---- ---- ---- 60.30 -8.30 68.60 1605 ---- ---- ---- ---- 61.80 -8.40 70.20 1610 ---- ---- ---- ---- 63.30 -8.50 71.80 1615 ---- ---- ---- ---- 64.80 -8.70 73.50 1620 ---- ---- ---- ---- 66.30 -8.80 75.10 1625 ---- ---- ---- ---- 67.80 -9.00 76.80 1630 ---- ---- ---- ---- 69.40 -9.20 78.60 1635 ---- ---- ---- ---- 71.00 -9.30 80.30 1640 ---- ---- ---- ---- 72.60 -9.50 82.10 1645 ---- ---- ---- ---- 74.30 -9.60 83.90 1650 ---- ---- ---- ---- 75.90 -9.80 85.70 1655 ---- ---- ---- ---- 77.60 -9.90 87.50 1660 ---- ---- ---- ---- 79.30 -10.10 89.40 1665 ---- ---- ---- ---- 81.10 -10.20 91.30 1670 ---- ---- ---- ---- 82.80 -10.40 93.20 1675 ---- ---- ---- ---- 84.60 -10.50 95.10 1680 ---- ---- ---- ---- 86.40 -10.70 97.10 1685 ---- ---- ---- ---- 88.20 -10.90 99.10 1690 ---- ---- ---- ---- 90.00 -11.10 101.10 1695 ---- ---- ---- ---- 91.90 -11.20 103.10 1700 ---- ---- ---- ---- 93.80 -11.30 105.10 1705 ---- ---- ---- ---- 95.70 -11.50 107.20 1710 ---- ---- ---- ---- 97.60 -11.70 109.30 1715 ---- ---- ---- ---- 99.60 -11.80 111.40 1720 ---- ---- ---- ---- 101.50 -12.00 113.50 1725 ---- ---- ---- ---- 103.50 -12.10 115.60 1730 ---- ---- ---- ---- 105.50 -12.30 117.80 1735 ---- ---- ---- ---- 107.60 -12.40 120.00 1740 ---- ---- ---- ---- 109.60 -12.70 122.30 1745 ---- ---- ---- ---- 111.70 -12.80 124.50 1750 ---- ---- ---- ---- 113.90 -12.90 126.80 1755 ---- ---- ---- ---- 116.00 -13.20 129.20 1760 ---- ---- ---- ---- 118.20 -13.30 131.50 1765 ---- ---- ---- ---- 120.50 -13.40 133.90 1770 ---- ---- ---- ---- 122.70 -13.70 136.40 1775 ---- ---- ---- ---- 125.10 -13.70 138.80 1780 ---- ---- ---- ---- 127.40 -13.90 141.30 1785 ---- ---- ---- ---- 129.80 -14.10 143.90 1790 ---- ---- ---- ---- 132.20 -14.30 146.50 1795 ---- ---- ---- ---- 134.70 -14.40 149.10 1800 ---- ---- ---- ---- 137.20 -14.60 151.80 1805 ---- ---- ---- ---- 139.80 -14.70 154.50 1810 ---- ---- ---- ---- 142.30 -15.00 157.30 1815 ---- ---- ---- ---- 145.00 -15.10 160.10 1820 ---- ---- ---- ---- 147.70 -15.20 162.90 1825 ---- ---- ---- ---- 150.40 -15.40 165.80 1830 ---- ---- ---- ---- 153.10 -15.60 168.70 1835 ---- ---- ---- ---- 155.90 -15.80 171.70 1840 ---- ---- ---- ---- 158.70 -15.90 174.60 1845 ---- ---- ---- ---- 161.60 -16.10 177.70 1850 ---- ---- ---- ---- 164.50 -16.20 180.70 1855 ---- ---- ---- ---- 167.40 -16.40 183.80 1860 ---- ---- ---- ---- 170.40 -16.50 186.90 1865 ---- ---- ---- ---- 173.40 -16.70 190.10 1870 ---- ---- ---- ---- 176.40 -16.90 193.30 1875 ---- ---- ---- ---- 179.50 -17.00 196.50 1880 ---- ---- ---- ---- 182.60 -17.10 199.70 1885 ---- ---- ---- ---- 185.70 -17.30 203.00 1890 ---- ---- ---- ---- 188.80 -17.50 206.30 1895 ---- ---- ---- ---- 192.00 -17.60 209.60 1900 ---- ---- ---- ---- 195.20 -17.70 212.90 1905 ---- ---- ---- ---- 198.40 -17.90 216.30 1910 ---- ---- ---- ---- 201.70 -18.00 219.70 1915 ---- ---- ---- ---- 204.90 -18.20 223.10 1920 ---- ---- ---- ---- 208.20 -18.30 226.50 1925 ---- ---- ---- ---- 211.50 -18.50 230.00 1930 ---- ---- ---- ---- 214.90 -18.60 233.50 1935 ---- ---- ---- ---- 218.20 -18.80 237.00 1940 ---- ---- ---- ---- 221.60 -18.90 240.50 1945 ---- ---- ---- ---- 225.00 -19.00 244.00 1950 ---- ---- ---- ---- 228.40 -19.20 247.60 1955 ---- ---- ---- ---- 231.80 -19.40 251.20 1960 ---- ---- ---- ---- 235.30 -19.40 254.70 1965 ---- ---- ---- ---- 238.80 -19.60 258.40 1970 ---- ---- ---- ---- 242.30 -19.70 262.00 1975 ---- ---- ---- ---- 245.80 -19.80 265.60 1980 ---- ---- ---- ---- 249.30 -20.00 269.30 1985 ---- ---- ---- ---- 252.90 -20.10 273.00 1990 ---- ---- ---- ---- 256.40 -20.30 276.70 1995 ---- ---- ---- ---- 260.00 -20.40 280.40 2000 ---- ---- ---- ---- 263.60 -20.50 284.10 2005 ---- ---- ---- ---- 267.20 -20.70 287.90 2010 ---- ---- ---- ---- 270.90 -20.70 291.60 2015 ---- ---- ---- ---- 274.50 -20.90 295.40 2020 ---- ---- ---- ---- 278.20 -21.00 299.20 2025 ---- ---- ---- ---- 281.90 -21.10 303.00 2030 ---- ---- ---- ---- 285.60 -21.20 306.80 2035 ---- ---- ---- ---- 289.30 -21.40 310.70 2040 ---- ---- ---- ---- 293.00 -21.50 314.50 2045 ---- ---- ---- ---- 296.80 -21.60 318.40 2050 ---- ---- ---- ---- 300.50 -21.80 322.30 2055 ---- ---- ---- ---- 304.30 -21.80 326.10 2060 ---- ---- ---- ---- 308.10 -22.00 330.10 2065 ---- ---- ---- ---- 311.90 -22.10 334.00 2070 ---- ---- ---- ---- 315.70 -22.20 337.90 2075 ---- ---- ---- ---- 319.60 -22.30 341.90 2080 ---- ---- ---- ---- 323.40 -22.40 345.80 2090 ---- ---- ---- ---- 331.20 -22.60 353.80 2100 ---- ---- ---- ---- 339.00 -22.80 361.80 2110 ---- ---- ---- ---- 346.80 -23.10 369.90 2120 ---- ---- ---- ---- 354.70 -23.30 378.00 2125 ---- ---- ---- ---- 358.70 -23.40 382.10 2130 ---- ---- ---- ---- 362.70 -23.40 386.10 2140 ---- ---- ---- ---- 370.70 -23.60 394.30 2150 ---- ---- ---- ---- 378.70 -23.90 402.60 2160 ---- ---- ---- ---- 386.80 -24.10 410.90 2170 ---- ---- ---- ---- 395.00 -24.20 419.20 2175 ---- ---- ---- ---- 399.10 -24.30 423.40 2200 ---- ---- ---- ---- 419.70 -24.80 444.50 2225 ---- ---- ---- ---- 440.50 -25.30 465.80 2250 ---- ---- ---- ---- 461.60 -25.70 487.30 2275 ---- ---- ---- ---- 483.00 -26.00 509.00 2300 ---- ---- ---- ---- 504.50 -26.50 531.00 2325 ---- ---- ---- ---- 526.20 -26.90 553.10 2350 ---- ---- ---- ---- 548.20 -27.20 575.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 4.80 -.70 5.50 1025 ---- ---- ---- ---- 5.50 -.80 6.30 1050 ---- ---- ---- ---- 6.20 -.90 7.10 1075 ---- ---- ---- ---- 7.00 -1.10 8.10 1090 ---- ---- ---- ---- 7.50 -1.20 8.70 1100 ---- ---- ---- ---- 7.90 -1.20 9.10 1110 ---- ---- ---- ---- 8.20 -1.30 9.50 1120 ---- ---- ---- ---- 8.60 -1.40 10.00 1125 ---- ---- ---- ---- 8.80 -1.40 10.20 1130 ---- ---- ---- ---- 9.00 -1.40 10.40 1140 ---- ---- ---- ---- 9.50 -1.40 10.90 1150 ---- ---- ---- ---- 9.90 -1.50 11.40 1160 ---- ---- ---- ---- 10.30 -1.60 11.90 1170 ---- ---- ---- ---- 10.80 -1.70 12.50 1175 ---- ---- ---- ---- 11.10 -1.60 12.70 1180 ---- ---- ---- ---- 11.30 -1.70 13.00 1190 ---- ---- ---- ---- 11.80 -1.80 13.60 1195 ---- ---- ---- ---- 12.10 -1.80 13.90 1200 ---- ---- ---- ---- 12.30 -1.90 14.20 1205 ---- ---- ---- ---- 12.60 -1.90 14.50 1210 ---- ---- ---- ---- 12.80 -2.00 14.80 1215 ---- ---- ---- ---- 13.10 -2.00 15.10 1220 ---- ---- ---- ---- 13.40 -2.00 15.40 1225 ---- ---- ---- ---- 13.70 -2.10 15.80 1230 ---- ---- ---- ---- 14.00 -2.10 16.10 1235 ---- ---- ---- ---- 14.30 -2.10 16.40 1240 ---- ---- ---- ---- 14.60 -2.20 16.80 1245 ---- ---- ---- ---- 14.90 -2.20 17.10 1250 ---- ---- ---- ---- 15.20 -2.30 17.50 1255 ---- ---- ---- ---- 15.50 -2.30 17.80 1260 ---- ---- ---- ---- 15.80 -2.40 18.20 1265 ---- ---- ---- ---- 16.10 -2.50 18.60 1270 ---- ---- ---- ---- 16.50 -2.50 19.00 1275 ---- ---- ---- ---- 16.80 -2.60 19.40 1280 ---- ---- ---- ---- 17.20 -2.50 19.70 1285 ---- ---- ---- ---- 17.50 -2.60 20.10 1290 ---- ---- ---- ---- 17.90 -2.70 20.60 1295 ---- ---- ---- ---- 18.20 -2.80 21.00 1300 ---- ---- ---- ---- 18.60 -2.80 21.40 1305 ---- ---- ---- ---- 18.90 -2.90 21.80 1310 ---- ---- ---- ---- 19.30 -2.90 22.20 1315 ---- ---- ---- ---- 19.70 -3.00 22.70 1320 ---- ---- ---- ---- 20.10 -3.00 23.10 1325 ---- ---- ---- ---- 20.50 -3.10 23.60 1330 ---- ---- ---- ---- 20.90 -3.10 24.00 1335 ---- ---- ---- ---- 21.30 -3.20 24.50 1340 ---- ---- ---- ---- 21.70 -3.30 25.00 1345 ---- ---- ---- ---- 22.10 -3.40 25.50 1350 ---- ---- ---- ---- 22.60 -3.40 26.00 1355 ---- ---- ---- ---- 23.00 -3.50 26.50 1360 ---- ---- ---- ---- 23.50 -3.50 27.00 1365 ---- ---- ---- ---- 23.90 -3.60 27.50 1370 ---- ---- ---- ---- 24.40 -3.60 28.00 1375 ---- ---- ---- ---- 24.90 -3.70 28.60 1380 ---- ---- ---- ---- 25.30 -3.80 29.10 1385 ---- ---- ---- ---- 25.80 -3.90 29.70 1390 ---- ---- ---- ---- 26.30 -4.00 30.30 1395 ---- ---- ---- ---- 26.90 -4.00 30.90 1400 ---- ---- ---- ---- 27.40 -4.10 31.50 1405 ---- ---- ---- ---- 27.90 -4.20 32.10 1410 ---- ---- ---- ---- 28.50 -4.20 32.70 1415 ---- ---- ---- ---- 29.10 -4.30 33.40 1420 ---- ---- ---- ---- 29.70 -4.40 34.10 1425 ---- ---- ---- ---- 30.30 -4.40 34.70 1430 ---- ---- ---- ---- 30.90 -4.50 35.40 1435 ---- ---- ---- ---- 31.50 -4.70 36.20 1440 ---- ---- ---- ---- 32.20 -4.70 36.90 1445 ---- ---- ---- ---- 32.80 -4.90 37.70 1450 ---- ---- ---- ---- 33.50 -4.90 38.40 1455 ---- ---- ---- ---- 34.20 -5.00 39.20 1460 ---- ---- ---- ---- 35.00 -5.10 40.10 1465 ---- ---- ---- ---- 35.70 -5.20 40.90 1470 ---- ---- ---- ---- 36.50 -5.30 41.80 1475 ---- ---- ---- ---- 37.20 -5.40 42.60 1480 ---- ---- ---- ---- 38.00 -5.50 43.50 1485 ---- ---- ---- ---- 38.90 -5.60 44.50 1490 ---- ---- ---- ---- 39.70 -5.70 45.40 1495 ---- ---- ---- ---- 40.60 -5.80 46.40 1500 ---- ---- ---- ---- 41.40 -6.00 47.40 1505 ---- ---- ---- ---- 42.30 -6.10 48.40 1510 ---- ---- ---- ---- 43.30 -6.10 49.40 1515 ---- ---- ---- ---- 44.20 -6.20 50.40 1520 ---- ---- ---- ---- 45.20 -6.30 51.50 1525 ---- ---- ---- ---- 46.10 -6.50 52.60 1530 ---- ---- ---- ---- 47.20 -6.50 53.70 1535 ---- ---- ---- ---- 48.20 -6.70 54.90 1540 ---- ---- ---- ---- 49.20 -6.90 56.10 1545 ---- ---- ---- ---- 50.30 -6.90 57.20 1550 ---- ---- ---- ---- 51.40 -7.10 58.50 1555 ---- ---- ---- ---- 52.50 -7.20 59.70 1560 ---- ---- ---- ---- 53.70 -7.30 61.00 1565 ---- ---- ---- ---- 54.80 -7.50 62.30 1570 ---- ---- ---- ---- 56.00 -7.60 63.60 1575 ---- ---- ---- ---- 57.20 -7.70 64.90 1580 ---- ---- ---- ---- 58.40 -7.90 66.30 1585 ---- ---- ---- ---- 59.70 -8.00 67.70 1590 ---- ---- ---- ---- 61.00 -8.10 69.10 1595 ---- ---- ---- ---- 62.30 -8.20 70.50 1600 ---- ---- ---- ---- 63.60 -8.40 72.00 1605 ---- ---- ---- ---- 64.90 -8.50 73.40 1610 ---- ---- ---- ---- 66.30 -8.70 75.00 1615 ---- ---- ---- ---- 67.70 -8.80 76.50 1620 ---- ---- ---- ---- 69.10 -8.90 78.00 1625 ---- ---- ---- ---- 70.60 -9.00 79.60 1630 ---- ---- ---- ---- 72.00 -9.20 81.20 1635 ---- ---- ---- ---- 73.50 -9.40 82.90 1640 ---- ---- ---- ---- 75.00 -9.50 84.50 1645 ---- ---- ---- ---- 76.60 -9.60 86.20 1650 ---- ---- ---- ---- 78.10 -9.80 87.90 1655 ---- ---- ---- ---- 79.70 -10.00 89.70 1660 ---- ---- ---- ---- 81.30 -10.10 91.40 1665 ---- ---- ---- ---- 83.00 -10.20 93.20 1670 ---- ---- ---- ---- 84.60 -10.40 95.00 1675 ---- ---- ---- ---- 86.30 -10.60 96.90 1680 ---- ---- ---- ---- 88.10 -10.70 98.80 1685 ---- ---- ---- ---- 89.80 -10.90 100.70 1690 ---- ---- ---- ---- 91.60 -11.00 102.60 1695 ---- ---- ---- ---- 93.40 -11.20 104.60 1700 ---- ---- ---- ---- 95.30 -11.30 106.60 1705 ---- ---- ---- ---- 97.10 -11.50 108.60 1710 ---- ---- ---- ---- 99.10 -11.60 110.70 1715 ---- ---- ---- ---- 101.00 -11.80 112.80 1720 ---- ---- ---- ---- 103.00 -11.90 114.90 1725 ---- ---- ---- ---- 105.00 -12.10 117.10 1730 ---- ---- ---- ---- 107.00 -12.30 119.30 1735 ---- ---- ---- ---- 109.10 -12.50 121.60 1740 ---- ---- ---- ---- 111.20 -12.60 123.80 1745 ---- ---- ---- ---- 113.40 -12.80 126.20 1750 ---- ---- ---- ---- 115.60 -12.90 128.50 1755 ---- ---- ---- ---- 117.80 -13.10 130.90 1760 ---- ---- ---- ---- 120.10 -13.20 133.30 1765 ---- ---- ---- ---- 122.40 -13.40 135.80 1770 ---- ---- ---- ---- 124.70 -13.60 138.30 1775 ---- ---- ---- ---- 127.10 -13.70 140.80 1780 ---- ---- ---- ---- 129.50 -13.90 143.40 1785 ---- ---- ---- ---- 132.00 -14.10 146.10 1790 ---- ---- ---- ---- 134.50 -14.20 148.70 1795 ---- ---- ---- ---- 137.00 -14.40 151.40 1800 ---- ---- ---- ---- 139.60 -14.60 154.20 1805 ---- ---- ---- ---- 142.20 -14.80 157.00 1810 ---- ---- ---- ---- 144.90 -14.90 159.80 1815 ---- ---- ---- ---- 147.60 -15.00 162.60 1820 ---- ---- ---- ---- 150.30 -15.20 165.50 1825 ---- ---- ---- ---- 153.10 -15.40 168.50 1830 ---- ---- ---- ---- 155.90 -15.50 171.40 1835 ---- ---- ---- ---- 158.80 -15.70 174.50 1840 ---- ---- ---- ---- 161.70 -15.80 177.50 1845 ---- ---- ---- ---- 164.60 -16.00 180.60 1850 ---- ---- ---- ---- 167.50 -16.20 183.70 1855 ---- ---- ---- ---- 170.50 -16.30 186.80 1860 ---- ---- ---- ---- 173.50 -16.50 190.00 1865 ---- ---- ---- ---- 176.60 -16.60 193.20 1870 ---- ---- ---- ---- 179.60 -16.80 196.40 1875 ---- ---- ---- ---- 182.70 -16.90 199.60 1880 ---- ---- ---- ---- 185.90 -17.00 202.90 1885 ---- ---- ---- ---- 189.00 -17.20 206.20 1890 ---- ---- ---- ---- 192.20 -17.30 209.50 1895 ---- ---- ---- ---- 195.40 -17.50 212.90 1900 ---- ---- ---- ---- 198.60 -17.70 216.30 1905 ---- ---- ---- ---- 201.90 -17.70 219.60 1910 ---- ---- ---- ---- 205.10 -18.00 223.10 1915 ---- ---- ---- ---- 208.40 -18.10 226.50 1920 ---- ---- ---- ---- 211.70 -18.20 229.90 1925 ---- ---- ---- ---- 215.10 -18.30 233.40 1930 ---- ---- ---- ---- 218.40 -18.50 236.90 1935 ---- ---- ---- ---- 221.80 -18.60 240.40 1940 ---- ---- ---- ---- 225.20 -18.70 243.90 1945 ---- ---- ---- ---- 228.60 -18.90 247.50 1950 ---- ---- ---- ---- 232.00 -19.00 251.00 1955 ---- ---- ---- ---- 235.50 -19.10 254.60 1960 ---- ---- ---- ---- 238.90 -19.30 258.20 1965 ---- ---- ---- ---- 242.40 -19.40 261.80 1970 ---- ---- ---- ---- 245.90 -19.50 265.40 1975 ---- ---- ---- ---- 249.40 -19.70 269.10 1980 ---- ---- ---- ---- 252.90 -19.80 272.70 1985 ---- ---- ---- ---- 256.50 -19.90 276.40 1990 ---- ---- ---- ---- 260.00 -20.10 280.10 1995 ---- ---- ---- ---- 263.60 -20.20 283.80 2000 ---- ---- ---- ---- 267.20 -20.30 287.50 2005 ---- ---- ---- ---- 270.80 -20.50 291.30 2010 ---- ---- ---- ---- 274.50 -20.50 295.00 2015 ---- ---- ---- ---- 278.10 -20.70 298.80 2020 ---- ---- ---- ---- 281.80 -20.80 302.60 2025 ---- ---- ---- ---- 285.40 -21.00 306.40 2030 ---- ---- ---- ---- 289.10 -21.10 310.20 2035 ---- ---- ---- ---- 292.80 -21.20 314.00 2040 ---- ---- ---- ---- 296.60 -21.20 317.80 2045 ---- ---- ---- ---- 300.30 -21.40 321.70 2050 ---- ---- ---- ---- 304.00 -21.60 325.60 2055 ---- ---- ---- ---- 307.80 -21.60 329.40 2060 ---- ---- ---- ---- 311.60 -21.70 333.30 2065 ---- ---- ---- ---- 315.40 -21.80 337.20 2070 ---- ---- ---- ---- 319.20 -22.00 341.20 2075 ---- ---- ---- ---- 323.00 -22.10 345.10 2080 ---- ---- ---- ---- 326.90 -22.10 349.00 2085 ---- ---- ---- ---- 330.70 -22.30 353.00 2090 ---- ---- ---- ---- 334.60 -22.40 357.00 2095 ---- ---- ---- ---- 338.50 -22.50 361.00 2100 ---- ---- ---- ---- 342.40 -22.60 365.00 2105 ---- ---- ---- ---- 346.30 -22.70 369.00 2110 ---- ---- ---- ---- 350.20 -22.80 373.00 2115 ---- ---- ---- ---- 354.10 -22.90 377.00 2120 ---- ---- ---- ---- 358.10 -23.00 381.10 2125 ---- ---- ---- ---- 362.00 -23.10 385.10 2130 ---- ---- ---- ---- 366.00 -23.20 389.20 2135 ---- ---- ---- ---- 370.00 -23.30 393.30 2140 ---- ---- ---- ---- 374.00 -23.40 397.40 2145 ---- ---- ---- ---- 378.00 -23.50 401.50 2150 ---- ---- ---- ---- 382.00 -23.60 405.60 2155 ---- ---- ---- ---- 386.00 -23.70 409.70 2160 ---- ---- ---- ---- 390.00 -23.90 413.90 2165 ---- ---- ---- ---- 394.10 -23.90 418.00 2170 ---- ---- ---- ---- 398.20 -24.00 422.20 2175 ---- ---- ---- ---- 402.20 -24.10 426.30 2180 ---- ---- ---- ---- 406.30 -24.20 430.50 2185 ---- ---- ---- ---- 410.40 -24.30 434.70 2190 ---- ---- ---- ---- 414.50 -24.40 438.90 2195 ---- ---- ---- ---- 418.60 -24.50 443.10 2200 ---- ---- ---- ---- 422.80 -24.50 447.30 2205 ---- ---- ---- ---- 426.90 -24.60 451.50 2210 ---- ---- ---- ---- 431.00 -24.80 455.80 2215 ---- ---- ---- ---- 435.20 -24.80 460.00 2220 ---- ---- ---- ---- 439.40 -24.90 464.30 2225 ---- ---- ---- ---- 443.50 -25.00 468.50 2230 ---- ---- ---- ---- 447.70 -25.10 472.80 2235 ---- ---- ---- ---- 451.90 -25.20 477.10 2240 ---- ---- ---- ---- 456.10 -25.30 481.40 2245 ---- ---- ---- ---- 460.30 -25.40 485.70 2250 ---- ---- ---- ---- 464.60 -25.40 490.00 2255 ---- ---- ---- ---- 468.80 -25.50 494.30 2260 ---- ---- ---- ---- 473.00 -25.60 498.60 2265 ---- ---- ---- ---- 477.30 -25.70 503.00 2270 ---- ---- ---- ---- 481.50 -25.80 507.30 2275 ---- ---- ---- ---- 485.80 -25.80 511.60 2280 ---- ---- ---- ---- 490.10 -25.90 516.00 2285 ---- ---- ---- ---- 494.40 -26.00 520.40 2290 ---- ---- ---- ---- 498.70 -26.00 524.70 2295 ---- ---- ---- ---- 503.00 -26.10 529.10 2300 ---- ---- ---- ---- 507.30 -26.20 533.50 2305 ---- ---- ---- ---- 511.60 -26.30 537.90 2310 ---- ---- ---- ---- 515.90 -26.40 542.30 2315 ---- ---- ---- ---- 520.30 -26.40 546.70 2320 ---- ---- ---- ---- 524.60 -26.50 551.10 2325 ---- ---- ---- ---- 528.90 -26.60 555.50 2330 ---- ---- ---- ---- 533.30 -26.70 560.00 2335 ---- ---- ---- ---- 537.70 -26.70 564.40 2340 ---- ---- ---- ---- 542.00 -26.80 568.80 2345 ---- ---- ---- ---- 546.40 -26.90 573.30 2350 ---- ---- ---- ---- 550.80 -26.90 577.70 2355 ---- ---- ---- ---- 555.20 -27.00 582.20 2360 ---- ---- ---- ---- 559.60 -27.10 586.70 2370 ---- ---- ---- ---- 568.40 -27.20 595.60 2375 ---- ---- ---- ---- 572.80 -27.30 600.10 2380 ---- ---- ---- ---- 577.30 -27.30 604.60 2390 ---- ---- ---- ---- 586.10 -27.50 613.60 2400 ---- ---- ---- ---- 595.00 -27.70 622.70 2410 ---- ---- ---- ---- 604.00 -27.70 631.70 2420 ---- ---- ---- ---- 612.90 -27.90 640.80 2425 ---- ---- ---- ---- 617.40 -27.90 645.30 2430 ---- ---- ---- ---- 621.90 -28.00 649.90 2440 ---- ---- ---- ---- 630.90 -28.10 659.00 2450 ---- ---- ---- ---- 639.90 -28.30 668.20 2460 ---- ---- ---- ---- 649.00 -28.30 677.30 2475 ---- ---- ---- ---- 662.60 -28.50 691.10 2500 ---- ---- ---- ---- 685.40 -28.80 714.20 2525 ---- ---- ---- ---- 708.30 -29.10 737.40 2550 ---- ---- ---- ---- 731.30 -29.40 760.70 2575 ---- ---- ---- ---- 754.50 -29.60 784.10 2600 ---- ---- ---- ---- 777.70 -29.90 807.60 2625 ---- ---- ---- ---- 801.10 -30.10 831.20 2650 ---- ---- ---- ---- 824.60 -30.30 854.90 900 ---- ---- ---- ---- 2.80 -.40 3.20 925 ---- ---- ---- ---- 3.20 -.50 3.70 950 ---- ---- ---- ---- 3.70 -.50 4.20 975 ---- ---- ---- ---- 4.20 -.70 4.90 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.90 -1.80 11.70 1300 ---- ---- ---- ---- 11.90 -2.10 14.00 1325 ---- ---- ---- ---- 14.20 -2.40 16.60 1350 ---- ---- ---- ---- 16.70 -2.90 19.60 1375 ---- ---- ---- ---- 19.70 -3.20 22.90 1400 ---- ---- ---- ---- 22.90 -3.70 26.60 1425 ---- ---- ---- ---- 26.60 -4.10 30.70 1450 ---- ---- ---- ---- 30.70 -4.60 35.30 1470 ---- ---- ---- ---- 34.30 -5.00 39.30 1475 ---- ---- ---- ---- 35.20 -5.20 40.40 1480 ---- ---- ---- ---- 36.20 -5.20 41.40 1490 ---- ---- ---- ---- 38.10 -5.50 43.60 1500 ---- ---- ---- ---- 40.20 -5.70 45.90 1510 ---- ---- ---- ---- 42.30 -6.00 48.30 1520 ---- ---- ---- ---- 44.50 -6.20 50.70 1530 ---- ---- ---- ---- 46.70 -6.50 53.20 1540 ---- ---- ---- ---- 49.10 -6.70 55.80 1550 ---- ---- ---- ---- 51.50 -7.00 58.50 1560 ---- ---- ---- ---- 54.00 -7.20 61.20 1565 ---- ---- ---- ---- 55.30 -7.40 62.70 1570 ---- ---- ---- ---- 56.60 -7.50 64.10 1575 ---- ---- ---- ---- 58.00 -7.60 65.60 1580 ---- ---- ---- ---- 59.30 -7.70 67.00 1585 ---- ---- ---- ---- 60.70 -7.80 68.50 1590 ---- ---- ---- ---- 62.10 -8.00 70.10 1595 ---- ---- ---- ---- 63.50 -8.10 71.60 1600 ---- ---- ---- ---- 64.90 -8.30 73.20 1605 ---- ---- ---- ---- 66.40 -8.40 74.80 1610 ---- ---- ---- ---- 67.80 -8.60 76.40 1615 ---- ---- ---- ---- 69.30 -8.70 78.00 1620 ---- ---- ---- ---- 70.80 -8.90 79.70 1625 ---- ---- ---- ---- 72.40 -8.90 81.30 1630 ---- ---- ---- ---- 73.90 -9.20 83.10 1635 ---- ---- ---- ---- 75.50 -9.30 84.80 1640 ---- ---- ---- ---- 77.10 -9.40 86.50 1645 ---- ---- ---- ---- 78.80 -9.50 88.30 1650 ---- ---- ---- ---- 80.40 -9.70 90.10 1655 ---- ---- ---- ---- 82.10 -9.80 91.90 1660 ---- ---- ---- ---- 83.80 -9.90 93.70 1665 ---- ---- ---- ---- 85.50 -10.10 95.60 1670 ---- ---- ---- ---- 87.20 -10.30 97.50 1675 ---- ---- ---- ---- 89.00 -10.40 99.40 1680 ---- ---- ---- ---- 90.70 -10.60 101.30 1685 ---- ---- ---- ---- 92.50 -10.80 103.30 1690 ---- ---- ---- ---- 94.40 -10.80 105.20 1695 ---- ---- ---- ---- 96.20 -11.00 107.20 1700 ---- ---- ---- ---- 98.10 -11.10 109.20 1705 ---- ---- ---- ---- 100.00 -11.30 111.30 1710 ---- ---- ---- ---- 101.90 -11.40 113.30 1715 ---- ---- ---- ---- 103.80 -11.60 115.40 1720 ---- ---- ---- ---- 105.80 -11.70 117.50 1725 ---- ---- ---- ---- 107.70 -12.00 119.70 1730 ---- ---- ---- ---- 109.70 -12.10 121.80 1735 ---- ---- ---- ---- 111.80 -12.20 124.00 1740 ---- ---- ---- ---- 113.80 -12.40 126.20 1745 ---- ---- ---- ---- 115.90 -12.60 128.50 1750 ---- ---- ---- ---- 118.10 -12.70 130.80 1755 ---- ---- ---- ---- 120.20 -12.90 133.10 1760 ---- ---- ---- ---- 122.40 -13.00 135.40 1765 ---- ---- ---- ---- 124.70 -13.10 137.80 1770 ---- ---- ---- ---- 126.90 -13.40 140.30 1775 ---- ---- ---- ---- 129.30 -13.40 142.70 1780 ---- ---- ---- ---- 131.60 -13.60 145.20 1785 ---- ---- ---- ---- 134.00 -13.80 147.80 1790 ---- ---- ---- ---- 136.40 -14.00 150.40 1795 ---- ---- ---- ---- 138.90 -14.10 153.00 1800 ---- ---- ---- ---- 141.40 -14.30 155.70 1805 ---- ---- ---- ---- 144.00 -14.40 158.40 1810 ---- ---- ---- ---- 146.60 -14.60 161.20 1815 ---- ---- ---- ---- 149.30 -14.70 164.00 1820 ---- ---- ---- ---- 152.00 -14.90 166.90 1825 ---- ---- ---- ---- 154.70 -15.00 169.70 1830 ---- ---- ---- ---- 157.50 -15.20 172.70 1835 ---- ---- ---- ---- 160.30 -15.30 175.60 1840 ---- ---- ---- ---- 163.20 -15.40 178.60 1845 ---- ---- ---- ---- 166.00 -15.70 181.70 1850 ---- ---- ---- ---- 168.90 -15.80 184.70 1855 ---- ---- ---- ---- 171.90 -15.90 187.80 1860 ---- ---- ---- ---- 174.90 -16.00 190.90 1865 ---- ---- ---- ---- 177.90 -16.20 194.10 1870 ---- ---- ---- ---- 180.90 -16.30 197.20 1875 ---- ---- ---- ---- 183.90 -16.50 200.40 1880 ---- ---- ---- ---- 187.00 -16.60 203.60 1885 ---- ---- ---- ---- 190.10 -16.80 206.90 1890 ---- ---- ---- ---- 193.20 -16.90 210.10 1895 ---- ---- ---- ---- 196.30 -17.10 213.40 1900 ---- ---- ---- ---- 199.50 -17.20 216.70 1905 ---- ---- ---- ---- 202.60 -17.40 220.00 1910 ---- ---- ---- ---- 205.80 -17.50 223.30 1915 ---- ---- ---- ---- 209.00 -17.60 226.60 1920 ---- ---- ---- ---- 212.20 -17.80 230.00 1925 ---- ---- ---- ---- 215.40 -18.00 233.40 1930 ---- ---- ---- ---- 218.70 -18.10 236.80 1935 ---- ---- ---- ---- 222.00 -18.20 240.20 1940 ---- ---- ---- ---- 225.20 -18.40 243.60 1945 ---- ---- ---- ---- 228.60 -18.40 247.00 1950 ---- ---- ---- ---- 231.90 -18.60 250.50 1955 ---- ---- ---- ---- 235.20 -18.80 254.00 1960 ---- ---- ---- ---- 238.60 -18.80 257.40 1965 ---- ---- ---- ---- 241.90 -19.00 260.90 1970 ---- ---- ---- ---- 245.30 -19.20 264.50 1975 ---- ---- ---- ---- 248.70 -19.30 268.00 1980 ---- ---- ---- ---- 252.20 -19.40 271.60 1985 ---- ---- ---- ---- 255.60 -19.50 275.10 1990 ---- ---- ---- ---- 259.10 -19.60 278.70 1995 ---- ---- ---- ---- 262.50 -19.80 282.30 2000 ---- ---- ---- ---- 266.00 -19.90 285.90 2005 ---- ---- ---- ---- 269.50 -20.10 289.60 2010 ---- ---- ---- ---- 273.10 -20.10 293.20 2015 ---- ---- ---- ---- 276.60 -20.30 296.90 2020 ---- ---- ---- ---- 280.20 -20.30 300.50 2030 ---- ---- ---- ---- 287.30 -20.70 308.00 2040 ---- ---- ---- ---- 294.50 -20.90 315.40 2050 ---- ---- ---- ---- 301.80 -21.10 322.90 2060 ---- ---- ---- ---- 309.20 -21.30 330.50 2070 ---- ---- ---- ---- 316.60 -21.50 338.10 2075 ---- ---- ---- ---- 320.30 -21.70 342.00 2080 ---- ---- ---- ---- 324.00 -21.80 345.80 2090 ---- ---- ---- ---- 331.60 -22.00 353.60 2100 ---- ---- ---- ---- 339.10 -22.30 361.40 2110 ---- ---- ---- ---- 346.80 -22.40 369.20 2125 ---- ---- ---- ---- 358.30 -22.80 381.10 2150 ---- ---- ---- ---- 377.80 -23.30 401.10 2175 ---- ---- ---- ---- 397.60 -23.80 421.40 2200 ---- ---- ---- ---- 417.70 -24.20 441.90 2225 ---- ---- ---- ---- 438.00 -24.80 462.80 2250 ---- ---- ---- ---- 458.70 -25.10 483.80 2275 ---- ---- ---- ---- 479.50 -25.60 505.10 2300 ---- ---- ---- ---- 500.60 -26.00 526.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 9.70 -1.20 10.90 1025 ---- ---- ---- ---- 10.80 -1.20 12.00 1050 ---- ---- ---- ---- 11.90 -1.40 13.30 1075 ---- ---- ---- ---- 13.10 -1.50 14.60 1100 ---- ---- ---- ---- 14.40 -1.70 16.10 1125 ---- ---- ---- ---- 15.80 -1.80 17.60 1130 ---- ---- ---- ---- 16.10 -1.90 18.00 1140 ---- ---- ---- ---- 16.70 -1.90 18.60 1150 ---- ---- ---- ---- 17.30 -2.00 19.30 1160 ---- ---- ---- ---- 17.90 -2.10 20.00 1170 ---- ---- ---- ---- 18.50 -2.20 20.70 1175 ---- ---- ---- ---- 18.90 -2.20 21.10 1180 ---- ---- ---- ---- 19.20 -2.20 21.40 1190 ---- ---- ---- ---- 19.90 -2.30 22.20 1200 ---- ---- ---- ---- 20.60 -2.40 23.00 1210 ---- ---- ---- ---- 21.30 -2.40 23.70 1220 ---- ---- ---- ---- 22.00 -2.60 24.60 1225 ---- ---- ---- ---- 22.40 -2.60 25.00 1230 ---- ---- ---- ---- 22.70 -2.70 25.40 1235 ---- ---- ---- ---- 23.10 -2.70 25.80 1240 ---- ---- ---- ---- 23.50 -2.70 26.20 1245 ---- ---- ---- ---- 23.90 -2.80 26.70 1250 ---- ---- ---- ---- 24.30 -2.80 27.10 1255 ---- ---- ---- ---- 24.70 -2.90 27.60 1260 ---- ---- ---- ---- 25.10 -2.90 28.00 1265 ---- ---- ---- ---- 25.50 -3.00 28.50 1270 ---- ---- ---- ---- 25.90 -3.00 28.90 1275 ---- ---- ---- ---- 26.30 -3.10 29.40 1280 ---- ---- ---- ---- 26.80 -3.10 29.90 1285 ---- ---- ---- ---- 27.20 -3.20 30.40 1290 ---- ---- ---- ---- 27.60 -3.20 30.80 1295 ---- ---- ---- ---- 28.10 -3.20 31.30 1300 ---- ---- ---- ---- 28.50 -3.30 31.80 1305 ---- ---- ---- ---- 29.00 -3.30 32.30 1310 ---- ---- ---- ---- 29.40 -3.40 32.80 1315 ---- ---- ---- ---- 29.90 -3.50 33.40 1320 ---- ---- ---- ---- 30.40 -3.50 33.90 1325 ---- ---- ---- ---- 30.80 -3.60 34.40 1330 ---- ---- ---- ---- 31.30 -3.70 35.00 1335 ---- ---- ---- ---- 31.80 -3.70 35.50 1340 ---- ---- ---- ---- 32.30 -3.70 36.00 1345 ---- ---- ---- ---- 32.80 -3.80 36.60 1350 ---- ---- ---- ---- 33.30 -3.90 37.20 1355 ---- ---- ---- ---- 33.80 -3.90 37.70 1360 ---- ---- ---- ---- 34.30 -4.00 38.30 1365 ---- ---- ---- ---- 34.80 -4.10 38.90 1370 ---- ---- ---- ---- 35.40 -4.10 39.50 1375 ---- ---- ---- ---- 35.90 -4.20 40.10 1380 ---- ---- ---- ---- 36.50 -4.20 40.70 1385 ---- ---- ---- ---- 37.00 -4.30 41.30 1390 ---- ---- ---- ---- 37.60 -4.30 41.90 1395 ---- ---- ---- ---- 38.10 -4.50 42.60 1400 ---- ---- ---- ---- 38.70 -4.50 43.20 1405 ---- ---- ---- ---- 39.30 -4.60 43.90 1410 ---- ---- ---- ---- 39.90 -4.70 44.60 1415 ---- ---- ---- ---- 40.50 -4.70 45.20 1420 ---- ---- ---- ---- 41.20 -4.70 45.90 1425 ---- ---- ---- ---- 41.80 -4.90 46.70 1430 ---- ---- ---- ---- 42.50 -4.90 47.40 1435 ---- ---- ---- ---- 43.10 -5.00 48.10 1440 ---- ---- ---- ---- 43.80 -5.10 48.90 1445 ---- ---- ---- ---- 44.50 -5.20 49.70 1450 ---- ---- ---- ---- 45.20 -5.30 50.50 1455 ---- ---- ---- ---- 46.00 -5.30 51.30 1460 ---- ---- ---- ---- 46.70 -5.40 52.10 1465 ---- ---- ---- ---- 47.50 -5.50 53.00 1470 ---- ---- ---- ---- 48.30 -5.50 53.80 1475 ---- ---- ---- ---- 49.10 -5.60 54.70 1480 ---- ---- ---- ---- 49.90 -5.70 55.60 1485 ---- ---- ---- ---- 50.80 -5.80 56.60 1490 ---- ---- ---- ---- 51.60 -5.90 57.50 1495 ---- ---- ---- ---- 52.50 -6.00 58.50 1500 ---- ---- ---- ---- 53.40 -6.10 59.50 1505 ---- ---- ---- ---- 54.40 -6.20 60.60 1510 ---- ---- ---- ---- 55.30 -6.30 61.60 1515 ---- ---- ---- ---- 56.30 -6.40 62.70 1520 ---- ---- ---- ---- 57.30 -6.50 63.80 1525 ---- ---- ---- ---- 58.30 -6.60 64.90 1530 ---- ---- ---- ---- 59.30 -6.70 66.00 1535 ---- ---- ---- ---- 60.40 -6.80 67.20 1540 ---- ---- ---- ---- 61.50 -6.80 68.30 1545 ---- ---- ---- ---- 62.60 -6.90 69.50 1550 ---- ---- ---- ---- 63.70 -7.10 70.80 1555 ---- ---- ---- ---- 64.80 -7.20 72.00 1560 ---- ---- ---- ---- 66.00 -7.30 73.30 1565 ---- ---- ---- ---- 67.20 -7.40 74.60 1570 ---- ---- ---- ---- 68.40 -7.50 75.90 1575 ---- ---- ---- ---- 69.60 -7.60 77.20 1580 ---- ---- ---- ---- 70.80 -7.80 78.60 1585 ---- ---- ---- ---- 72.10 -7.80 79.90 1590 ---- ---- ---- ---- 73.40 -7.90 81.30 1595 ---- ---- ---- ---- 74.70 -8.00 82.70 1600 ---- ---- ---- ---- 76.00 -8.20 84.20 1605 ---- ---- ---- ---- 77.40 -8.20 85.60 1610 ---- ---- ---- ---- 78.70 -8.40 87.10 1615 ---- ---- ---- ---- 80.10 -8.50 88.60 1620 ---- ---- ---- ---- 81.50 -8.70 90.20 1625 ---- ---- ---- ---- 82.90 -8.80 91.70 1630 ---- ---- ---- ---- 84.40 -8.90 93.30 1635 ---- ---- ---- ---- 85.90 -8.90 94.80 1640 ---- ---- ---- ---- 87.30 -9.20 96.50 1645 ---- ---- ---- ---- 88.80 -9.30 98.10 1650 ---- ---- ---- ---- 90.40 -9.30 99.70 1655 ---- ---- ---- ---- 91.90 -9.50 101.40 1660 ---- ---- ---- ---- 93.50 -9.60 103.10 1665 ---- ---- ---- ---- 95.00 -9.80 104.80 1670 ---- ---- ---- ---- 96.60 -9.90 106.50 1675 ---- ---- ---- ---- 98.20 -10.00 108.20 1680 ---- ---- ---- ---- 99.90 -10.10 110.00 1685 ---- ---- ---- ---- 101.50 -10.30 111.80 1690 ---- ---- ---- ---- 103.20 -10.40 113.60 1695 ---- ---- ---- ---- 104.90 -10.50 115.40 1700 ---- ---- ---- ---- 106.60 -10.60 117.20 1705 ---- ---- ---- ---- 108.40 -10.70 119.10 1710 ---- ---- ---- ---- 110.10 -10.90 121.00 1715 ---- ---- ---- ---- 111.90 -11.00 122.90 1720 ---- ---- ---- ---- 113.70 -11.20 124.90 1725 ---- ---- ---- ---- 115.60 -11.30 126.90 1730 ---- ---- ---- ---- 117.40 -11.50 128.90 1735 ---- ---- ---- ---- 119.30 -11.60 130.90 1740 ---- ---- ---- ---- 121.30 -11.60 132.90 1745 ---- ---- ---- ---- 123.20 -11.80 135.00 1750 ---- ---- ---- ---- 125.20 -11.90 137.10 1755 ---- ---- ---- ---- 127.20 -12.10 139.30 1760 ---- ---- ---- ---- 129.20 -12.20 141.40 1765 ---- ---- ---- ---- 131.30 -12.30 143.60 1770 ---- ---- ---- ---- 133.40 -12.50 145.90 1775 ---- ---- ---- ---- 135.50 -12.70 148.20 1780 ---- ---- ---- ---- 137.70 -12.80 150.50 1785 ---- ---- ---- ---- 139.90 -12.90 152.80 1790 ---- ---- ---- ---- 142.10 -13.10 155.20 1795 ---- ---- ---- ---- 144.40 -13.20 157.60 1800 ---- ---- ---- ---- 146.70 -13.30 160.00 1805 ---- ---- ---- ---- 149.00 -13.50 162.50 1810 ---- ---- ---- ---- 151.40 -13.60 165.00 1815 ---- ---- ---- ---- 153.80 -13.70 167.50 1820 ---- ---- ---- ---- 156.30 -13.80 170.10 1825 ---- ---- ---- ---- 158.70 -14.10 172.80 1830 ---- ---- ---- ---- 161.30 -14.10 175.40 1835 ---- ---- ---- ---- 163.80 -14.30 178.10 1840 ---- ---- ---- ---- 166.40 -14.50 180.90 1845 ---- ---- ---- ---- 169.10 -14.50 183.60 1850 ---- ---- ---- ---- 171.80 -14.70 186.50 1855 ---- ---- ---- ---- 174.50 -14.80 189.30 1860 ---- ---- ---- ---- 177.20 -15.00 192.20 1865 ---- ---- ---- ---- 180.00 -15.10 195.10 1870 ---- ---- ---- ---- 182.80 -15.30 198.10 1875 ---- ---- ---- ---- 185.70 -15.40 201.10 1880 ---- ---- ---- ---- 188.60 -15.50 204.10 1885 ---- ---- ---- ---- 191.50 -15.60 207.10 1890 ---- ---- ---- ---- 194.40 -15.80 210.20 1895 ---- ---- ---- ---- 197.40 -15.90 213.30 1900 ---- ---- ---- ---- 200.40 -16.10 216.50 1905 ---- ---- ---- ---- 203.50 -16.20 219.70 1910 ---- ---- ---- ---- 206.60 -16.30 222.90 1915 ---- ---- ---- ---- 209.70 -16.40 226.10 1920 ---- ---- ---- ---- 212.80 -16.60 229.40 1925 ---- ---- ---- ---- 216.00 -16.70 232.70 1930 ---- ---- ---- ---- 219.20 -16.80 236.00 1935 ---- ---- ---- ---- 222.40 -16.90 239.30 1940 ---- ---- ---- ---- 225.60 -17.10 242.70 1945 ---- ---- ---- ---- 228.90 -17.20 246.10 1950 ---- ---- ---- ---- 232.20 -17.30 249.50 1955 ---- ---- ---- ---- 235.50 -17.50 253.00 1960 ---- ---- ---- ---- 238.90 -17.50 256.40 1965 ---- ---- ---- ---- 242.20 -17.70 259.90 1970 ---- ---- ---- ---- 245.60 -17.80 263.40 1975 ---- ---- ---- ---- 249.10 -17.90 267.00 1980 ---- ---- ---- ---- 252.50 -18.00 270.50 1985 ---- ---- ---- ---- 256.00 -18.10 274.10 1990 ---- ---- ---- ---- 259.40 -18.30 277.70 1995 ---- ---- ---- ---- 262.90 -18.40 281.30 2000 ---- ---- ---- ---- 266.40 -18.50 284.90 2005 ---- ---- ---- ---- 270.00 -18.60 288.60 2010 ---- ---- ---- ---- 273.50 -18.70 292.20 2015 ---- ---- ---- ---- 277.10 -18.80 295.90 2020 ---- ---- ---- ---- 280.70 -18.90 299.60 2025 ---- ---- ---- ---- 284.30 -19.00 303.30 2030 ---- ---- ---- ---- 287.90 -19.20 307.10 2035 ---- ---- ---- ---- 291.50 -19.30 310.80 2040 ---- ---- ---- ---- 295.20 -19.30 314.50 2045 ---- ---- ---- ---- 298.80 -19.50 318.30 2050 ---- ---- ---- ---- 302.50 -19.60 322.10 2055 ---- ---- ---- ---- 306.20 -19.70 325.90 2060 ---- ---- ---- ---- 309.90 -19.80 329.70 2065 ---- ---- ---- ---- 313.60 -19.90 333.50 2070 ---- ---- ---- ---- 317.30 -20.00 337.30 2075 ---- ---- ---- ---- 321.00 -20.10 341.10 2080 ---- ---- ---- ---- 324.80 -20.20 345.00 2085 ---- ---- ---- ---- 328.50 -20.30 348.80 2090 ---- ---- ---- ---- 332.30 -20.40 352.70 2095 ---- ---- ---- ---- 336.10 -20.40 356.50 2100 ---- ---- ---- ---- 339.80 -20.60 360.40 2105 ---- ---- ---- ---- 343.60 -20.70 364.30 2110 ---- ---- ---- ---- 347.40 -20.80 368.20 2115 ---- ---- ---- ---- 351.20 -20.90 372.10 2120 ---- ---- ---- ---- 355.10 -20.90 376.00 2125 ---- ---- ---- ---- 358.90 -21.10 380.00 2130 ---- ---- ---- ---- 362.70 -21.20 383.90 2135 ---- ---- ---- ---- 366.60 -21.20 387.80 2140 ---- ---- ---- ---- 370.40 -21.40 391.80 2145 ---- ---- ---- ---- 374.30 -21.40 395.70 2150 ---- ---- ---- ---- 378.20 -21.50 399.70 2155 ---- ---- ---- ---- 382.10 -21.60 403.70 2160 ---- ---- ---- ---- 386.00 -21.70 407.70 2165 ---- ---- ---- ---- 389.90 -21.80 411.70 2170 ---- ---- ---- ---- 393.80 -21.90 415.70 2175 ---- ---- ---- ---- 397.70 -22.00 419.70 2180 ---- ---- ---- ---- 401.60 -22.10 423.70 2185 ---- ---- ---- ---- 405.60 -22.10 427.70 2190 ---- ---- ---- ---- 409.50 -22.30 431.80 2195 ---- ---- ---- ---- 413.50 -22.30 435.80 2200 ---- ---- ---- ---- 417.40 -22.50 439.90 2205 ---- ---- ---- ---- 421.40 -22.50 443.90 2210 ---- ---- ---- ---- 425.40 -22.60 448.00 2215 ---- ---- ---- ---- 429.40 -22.70 452.10 2220 ---- ---- ---- ---- 433.40 -22.80 456.20 2225 ---- ---- ---- ---- 437.40 -22.80 460.20 2230 ---- ---- ---- ---- 441.40 -22.90 464.30 2235 ---- ---- ---- ---- 445.40 -23.10 468.50 2240 ---- ---- ---- ---- 449.50 -23.10 472.60 2245 ---- ---- ---- ---- 453.50 -23.20 476.70 2250 ---- ---- ---- ---- 457.60 -23.20 480.80 2255 ---- ---- ---- ---- 461.60 -23.40 485.00 2260 ---- ---- ---- ---- 465.70 -23.40 489.10 2265 ---- ---- ---- ---- 469.80 -23.50 493.30 2270 ---- ---- ---- ---- 473.80 -23.60 497.40 2275 ---- ---- ---- ---- 477.90 -23.70 501.60 2280 ---- ---- ---- ---- 482.00 -23.80 505.80 2285 ---- ---- ---- ---- 486.10 -23.80 509.90 2290 ---- ---- ---- ---- 490.20 -23.90 514.10 2295 ---- ---- ---- ---- 494.40 -23.90 518.30 2300 ---- ---- ---- ---- 498.50 -24.00 522.50 2305 ---- ---- ---- ---- 502.60 -24.20 526.80 2310 ---- ---- ---- ---- 506.80 -24.20 531.00 2315 ---- ---- ---- ---- 510.90 -24.30 535.20 2320 ---- ---- ---- ---- 515.10 -24.30 539.40 2325 ---- ---- ---- ---- 519.20 -24.50 543.70 2330 ---- ---- ---- ---- 523.40 -24.50 547.90 2335 ---- ---- ---- ---- 527.60 -24.60 552.20 2340 ---- ---- ---- ---- 531.80 -24.60 556.40 2345 ---- ---- ---- ---- 536.00 -24.70 560.70 2350 ---- ---- ---- ---- 540.20 -24.80 565.00 2355 ---- ---- ---- ---- 544.40 -24.80 569.20 2360 ---- ---- ---- ---- 548.60 -24.90 573.50 2365 ---- ---- ---- ---- 552.80 -25.00 577.80 2370 ---- ---- ---- ---- 557.00 -25.10 582.10 2375 ---- ---- ---- ---- 561.30 -25.10 586.40 2380 ---- ---- ---- ---- 565.50 -25.20 590.70 2390 ---- ---- ---- ---- 574.00 -25.40 599.40 2400 ---- ---- ---- ---- 582.60 -25.50 608.10 2410 ---- ---- ---- ---- 591.10 -25.70 616.80 2420 ---- ---- ---- ---- 599.70 -25.80 625.50 2425 ---- ---- ---- ---- 604.00 -25.90 629.90 2430 ---- ---- ---- ---- 608.30 -25.90 634.20 2440 ---- ---- ---- ---- 617.00 -26.00 643.00 2450 ---- ---- ---- ---- 625.60 -26.20 651.80 2460 ---- ---- ---- ---- 634.30 -26.30 660.60 2470 ---- ---- ---- ---- 643.00 -26.50 669.50 2475 ---- ---- ---- ---- 647.40 -26.50 673.90 2500 ---- ---- ---- ---- 669.30 -26.80 696.10 2525 ---- ---- ---- ---- 691.40 -27.10 718.50 2550 ---- ---- ---- ---- 713.70 -27.30 741.00 2575 ---- ---- ---- ---- 736.00 -27.70 763.70 2600 ---- ---- ---- ---- 758.50 -27.90 786.40 2625 ---- ---- ---- ---- 781.10 -28.20 809.30 2650 ---- ---- ---- ---- 803.80 -28.50 832.30 950 ---- ---- ---- ---- 7.90 -.90 8.80 975 ---- ---- ---- ---- 8.80 -1.00 9.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 16.70 -1.60 18.30 1050 ---- ---- ---- ---- 18.20 -1.70 19.90 1075 ---- ---- ---- ---- 19.70 -1.90 21.60 1100 ---- ---- ---- ---- 21.40 -2.00 23.40 1125 ---- ---- ---- ---- 23.10 -2.20 25.30 1150 ---- ---- ---- ---- 24.90 -2.40 27.30 1175 ---- ---- ---- ---- 26.90 -2.50 29.40 1200 ---- ---- ---- ---- 28.90 -2.80 31.70 1220 ---- ---- ---- ---- 30.60 -2.90 33.50 1225 ---- ---- ---- ---- 31.00 -3.00 34.00 1230 ---- ---- ---- ---- 31.50 -3.00 34.50 1240 ---- ---- ---- ---- 32.40 -3.10 35.50 1250 ---- ---- ---- ---- 33.30 -3.20 36.50 1260 ---- ---- ---- ---- 34.20 -3.30 37.50 1270 ---- ---- ---- ---- 35.20 -3.40 38.60 1275 ---- ---- ---- ---- 35.60 -3.50 39.10 1280 ---- ---- ---- ---- 36.10 -3.50 39.60 1290 ---- ---- ---- ---- 37.10 -3.60 40.70 1300 ---- ---- ---- ---- 38.10 -3.70 41.80 1310 ---- ---- ---- ---- 39.20 -3.80 43.00 1315 ---- ---- ---- ---- 39.70 -3.80 43.50 1320 ---- ---- ---- ---- 40.20 -3.90 44.10 1325 ---- ---- ---- ---- 40.70 -4.00 44.70 1330 ---- ---- ---- ---- 41.30 -4.00 45.30 1335 ---- ---- ---- ---- 41.80 -4.10 45.90 1340 ---- ---- ---- ---- 42.40 -4.10 46.50 1345 ---- ---- ---- ---- 42.90 -4.20 47.10 1350 ---- ---- ---- ---- 43.50 -4.20 47.70 1355 ---- ---- ---- ---- 44.00 -4.30 48.30 1360 ---- ---- ---- ---- 44.60 -4.40 49.00 1365 ---- ---- ---- ---- 45.20 -4.40 49.60 1370 ---- ---- ---- ---- 45.80 -4.40 50.20 1375 ---- ---- ---- ---- 46.40 -4.50 50.90 1380 ---- ---- ---- ---- 47.00 -4.50 51.50 1385 ---- ---- ---- ---- 47.60 -4.60 52.20 1390 ---- ---- ---- ---- 48.20 -4.70 52.90 1395 ---- ---- ---- ---- 48.80 -4.70 53.50 1400 ---- ---- ---- ---- 49.40 -4.80 54.20 1405 ---- ---- ---- ---- 50.00 -4.90 54.90 1410 ---- ---- ---- ---- 50.70 -4.90 55.60 1415 ---- ---- ---- ---- 51.30 -5.00 56.30 1420 ---- ---- ---- ---- 52.00 -5.00 57.00 1425 ---- ---- ---- ---- 52.60 -5.20 57.80 1430 ---- ---- ---- ---- 53.30 -5.20 58.50 1435 ---- ---- ---- ---- 54.00 -5.30 59.30 1440 ---- ---- ---- ---- 54.70 -5.30 60.00 1445 ---- ---- ---- ---- 55.40 -5.40 60.80 1450 ---- ---- ---- ---- 56.10 -5.50 61.60 1455 ---- ---- ---- ---- 56.80 -5.60 62.40 1460 ---- ---- ---- ---- 57.60 -5.60 63.20 1465 ---- ---- ---- ---- 58.40 -5.70 64.10 1470 ---- ---- ---- ---- 59.10 -5.80 64.90 1475 ---- ---- ---- ---- 59.90 -5.90 65.80 1480 ---- ---- ---- ---- 60.80 -5.90 66.70 1485 ---- ---- ---- ---- 61.60 -6.00 67.60 1490 ---- ---- ---- ---- 62.40 -6.10 68.50 1495 ---- ---- ---- ---- 63.30 -6.20 69.50 1500 ---- ---- ---- ---- 64.20 -6.30 70.50 1505 ---- ---- ---- ---- 65.10 -6.30 71.40 1510 ---- ---- ---- ---- 66.00 -6.50 72.50 1515 ---- ---- ---- ---- 67.00 -6.50 73.50 1520 ---- ---- ---- ---- 67.90 -6.60 74.50 1525 ---- ---- ---- ---- 68.90 -6.70 75.60 1530 ---- ---- ---- ---- 69.90 -6.80 76.70 1535 ---- ---- ---- ---- 70.90 -6.90 77.80 1540 ---- ---- ---- ---- 72.00 -6.90 78.90 1545 ---- ---- ---- ---- 73.10 -7.00 80.10 1550 ---- ---- ---- ---- 74.10 -7.20 81.30 1555 ---- ---- ---- ---- 75.30 -7.20 82.50 1560 ---- ---- ---- ---- 76.40 -7.30 83.70 1565 ---- ---- ---- ---- 77.50 -7.40 84.90 1570 ---- ---- ---- ---- 78.70 -7.50 86.20 1575 ---- ---- ---- ---- 79.90 -7.60 87.50 1580 ---- ---- ---- ---- 81.10 -7.70 88.80 1585 ---- ---- ---- ---- 82.40 -7.70 90.10 1590 ---- ---- ---- ---- 83.60 -7.90 91.50 1595 ---- ---- ---- ---- 84.90 -8.00 92.90 1600 ---- ---- ---- ---- 86.20 -8.10 94.30 1605 ---- ---- ---- ---- 87.50 -8.20 95.70 1610 ---- ---- ---- ---- 88.90 -8.30 97.20 1615 ---- ---- ---- ---- 90.30 -8.40 98.70 1620 ---- ---- ---- ---- 91.70 -8.50 100.20 1625 ---- ---- ---- ---- 93.10 -8.60 101.70 1630 ---- ---- ---- ---- 94.50 -8.70 103.20 1635 ---- ---- ---- ---- 96.00 -8.80 104.80 1640 ---- ---- ---- ---- 97.50 -8.90 106.40 1645 ---- ---- ---- ---- 99.00 -9.10 108.10 1650 ---- ---- ---- ---- 100.50 -9.20 109.70 1655 ---- ---- ---- ---- 102.10 -9.30 111.40 1660 ---- ---- ---- ---- 103.70 -9.40 113.10 1665 ---- ---- ---- ---- 105.30 -9.50 114.80 1670 ---- ---- ---- ---- 107.00 -9.60 116.60 1675 ---- ---- ---- ---- 108.60 -9.70 118.30 1680 ---- ---- ---- ---- 110.30 -9.80 120.10 1685 ---- ---- ---- ---- 112.00 -10.00 122.00 1690 ---- ---- ---- ---- 113.80 -10.00 123.80 1695 ---- ---- ---- ---- 115.50 -10.20 125.70 1700 ---- ---- ---- ---- 117.30 -10.30 127.60 1705 ---- ---- ---- ---- 119.10 -10.40 129.50 1710 ---- ---- ---- ---- 121.00 -10.50 131.50 1715 ---- ---- ---- ---- 122.90 -10.60 133.50 1720 ---- ---- ---- ---- 124.70 -10.80 135.50 1725 ---- ---- ---- ---- 126.70 -10.90 137.60 1730 ---- ---- ---- ---- 128.60 -11.00 139.60 1735 ---- ---- ---- ---- 130.60 -11.10 141.70 1740 ---- ---- ---- ---- 132.60 -11.30 143.90 1745 ---- ---- ---- ---- 134.70 -11.30 146.00 1750 ---- ---- ---- ---- 136.70 -11.50 148.20 1755 ---- ---- ---- ---- 138.90 -11.60 150.50 1760 ---- ---- ---- ---- 141.00 -11.70 152.70 1765 ---- ---- ---- ---- 143.20 -11.80 155.00 1770 ---- ---- ---- ---- 145.40 -11.90 157.30 1775 ---- ---- ---- ---- 147.60 -12.10 159.70 1780 ---- ---- ---- ---- 149.80 -12.30 162.10 1785 ---- ---- ---- ---- 152.10 -12.40 164.50 1790 ---- ---- ---- ---- 154.50 -12.40 166.90 1795 ---- ---- ---- ---- 156.80 -12.60 169.40 1800 ---- ---- ---- ---- 159.20 -12.70 171.90 1805 ---- ---- ---- ---- 161.70 -12.80 174.50 1810 ---- ---- ---- ---- 164.10 -13.00 177.10 1815 ---- ---- ---- ---- 166.60 -13.10 179.70 1820 ---- ---- ---- ---- 169.20 -13.10 182.30 1825 ---- ---- ---- ---- 171.70 -13.30 185.00 1830 ---- ---- ---- ---- 174.30 -13.50 187.80 1835 ---- ---- ---- ---- 177.00 -13.50 190.50 1840 ---- ---- ---- ---- 179.60 -13.70 193.30 1845 ---- ---- ---- ---- 182.40 -13.80 196.20 1850 ---- ---- ---- ---- 185.10 -13.90 199.00 1855 ---- ---- ---- ---- 187.90 -14.00 201.90 1860 ---- ---- ---- ---- 190.70 -14.20 204.90 1865 ---- ---- ---- ---- 193.60 -14.20 207.80 1870 ---- ---- ---- ---- 196.40 -14.40 210.80 1875 ---- ---- ---- ---- 199.30 -14.50 213.80 1880 ---- ---- ---- ---- 202.30 -14.60 216.90 1885 ---- ---- ---- ---- 205.20 -14.80 220.00 1890 ---- ---- ---- ---- 208.20 -14.90 223.10 1895 ---- ---- ---- ---- 211.20 -15.00 226.20 1900 ---- ---- ---- ---- 214.20 -15.10 229.30 1905 ---- ---- ---- ---- 217.30 -15.20 232.50 1910 ---- ---- ---- ---- 220.40 -15.30 235.70 1915 ---- ---- ---- ---- 223.40 -15.50 238.90 1920 ---- ---- ---- ---- 226.50 -15.60 242.10 1925 ---- ---- ---- ---- 229.60 -15.70 245.30 1930 ---- ---- ---- ---- 232.80 -15.70 248.50 1935 ---- ---- ---- ---- 235.90 -15.90 251.80 1940 ---- ---- ---- ---- 239.00 -16.00 255.00 1945 ---- ---- ---- ---- 242.20 -16.10 258.30 1950 ---- ---- ---- ---- 245.40 -16.20 261.60 1955 ---- ---- ---- ---- 248.60 -16.30 264.90 1960 ---- ---- ---- ---- 251.80 -16.40 268.20 1965 ---- ---- ---- ---- 255.00 -16.50 271.50 1970 ---- ---- ---- ---- 258.20 -16.70 274.90 1975 ---- ---- ---- ---- 261.50 -16.80 278.30 1980 ---- ---- ---- ---- 264.80 -16.90 281.70 1985 ---- ---- ---- ---- 268.10 -17.00 285.10 1990 ---- ---- ---- ---- 271.50 -17.00 288.50 1995 ---- ---- ---- ---- 274.80 -17.20 292.00 2000 ---- ---- ---- ---- 278.20 -17.30 295.50 2005 ---- ---- ---- ---- 281.60 -17.40 299.00 2010 ---- ---- ---- ---- 285.00 -17.50 302.50 2015 ---- ---- ---- ---- 288.50 -17.50 306.00 2020 ---- ---- ---- ---- 291.90 -17.70 309.60 2025 ---- ---- ---- ---- 295.40 -17.80 313.20 2030 ---- ---- ---- ---- 298.90 -17.90 316.80 2035 ---- ---- ---- ---- 302.40 -18.00 320.40 2040 ---- ---- ---- ---- 305.90 -18.10 324.00 2045 ---- ---- ---- ---- 309.50 -18.20 327.70 2050 ---- ---- ---- ---- 313.00 -18.30 331.30 2055 ---- ---- ---- ---- 316.60 -18.40 335.00 2060 ---- ---- ---- ---- 320.20 -18.50 338.70 2065 ---- ---- ---- ---- 323.80 -18.60 342.40 2070 ---- ---- ---- ---- 327.40 -18.70 346.10 2075 ---- ---- ---- ---- 331.10 -18.70 349.80 2080 ---- ---- ---- ---- 334.70 -18.80 353.50 2085 ---- ---- ---- ---- 338.40 -18.90 357.30 2090 ---- ---- ---- ---- 342.00 -19.10 361.10 2095 ---- ---- ---- ---- 345.70 -19.10 364.80 2100 ---- ---- ---- ---- 349.40 -19.20 368.60 2105 ---- ---- ---- ---- 353.10 -19.30 372.40 2110 ---- ---- ---- ---- 356.90 -19.30 376.20 2115 ---- ---- ---- ---- 360.60 -19.50 380.10 2120 ---- ---- ---- ---- 364.30 -19.60 383.90 2125 ---- ---- ---- ---- 368.10 -19.60 387.70 2130 ---- ---- ---- ---- 371.90 -19.70 391.60 2135 ---- ---- ---- ---- 375.60 -19.90 395.50 2140 ---- ---- ---- ---- 379.40 -19.90 399.30 2145 ---- ---- ---- ---- 383.20 -20.00 403.20 2150 ---- ---- ---- ---- 387.00 -20.10 407.10 2155 ---- ---- ---- ---- 390.90 -20.10 411.00 2160 ---- ---- ---- ---- 394.70 -20.20 414.90 2165 ---- ---- ---- ---- 398.50 -20.40 418.90 2170 ---- ---- ---- ---- 402.40 -20.40 422.80 2175 ---- ---- ---- ---- 406.30 -20.50 426.80 2180 ---- ---- ---- ---- 410.10 -20.60 430.70 2185 ---- ---- ---- ---- 414.00 -20.70 434.70 2190 ---- ---- ---- ---- 417.90 -20.80 438.70 2195 ---- ---- ---- ---- 421.80 -20.80 442.60 2200 ---- ---- ---- ---- 425.80 -20.80 446.60 2205 ---- ---- ---- ---- 429.70 -20.90 450.60 2210 ---- ---- ---- ---- 433.60 -21.10 454.70 2215 ---- ---- ---- ---- 437.60 -21.10 458.70 2220 ---- ---- ---- ---- 441.50 -21.20 462.70 2225 ---- ---- ---- ---- 445.50 -21.30 466.80 2230 ---- ---- ---- ---- 449.50 -21.30 470.80 2235 ---- ---- ---- ---- 453.40 -21.50 474.90 2240 ---- ---- ---- ---- 457.40 -21.50 478.90 2245 ---- ---- ---- ---- 461.40 -21.60 483.00 2250 ---- ---- ---- ---- 465.50 -21.60 487.10 2255 ---- ---- ---- ---- 469.50 -21.70 491.20 2260 ---- ---- ---- ---- 473.50 -21.80 495.30 2265 ---- ---- ---- ---- 477.50 -21.90 499.40 2270 ---- ---- ---- ---- 481.60 -21.90 503.50 2275 ---- ---- ---- ---- 485.70 -22.00 507.70 2280 ---- ---- ---- ---- 489.70 -22.10 511.80 2285 ---- ---- ---- ---- 493.80 -22.10 515.90 2290 ---- ---- ---- ---- 497.90 -22.20 520.10 2295 ---- ---- ---- ---- 502.00 -22.30 524.30 2300 ---- ---- ---- ---- 506.10 -22.30 528.40 2305 ---- ---- ---- ---- 510.20 -22.40 532.60 2310 ---- ---- ---- ---- 514.30 -22.50 536.80 2315 ---- ---- ---- ---- 518.40 -22.60 541.00 2320 ---- ---- ---- ---- 522.50 -22.70 545.20 2325 ---- ---- ---- ---- 526.70 -22.70 549.40 2330 ---- ---- ---- ---- 530.80 -22.80 553.60 2335 ---- ---- ---- ---- 535.00 -22.80 557.80 2340 ---- ---- ---- ---- 539.10 -22.90 562.00 2345 ---- ---- ---- ---- 543.30 -23.00 566.30 2350 ---- ---- ---- ---- 547.50 -23.00 570.50 2355 ---- ---- ---- ---- 551.70 -23.10 574.80 2360 ---- ---- ---- ---- 555.80 -23.20 579.00 2365 ---- ---- ---- ---- 560.00 -23.30 583.30 2370 ---- ---- ---- ---- 564.20 -23.30 587.50 2375 ---- ---- ---- ---- 568.50 -23.30 591.80 2380 ---- ---- ---- ---- 572.70 -23.40 596.10 2390 ---- ---- ---- ---- 581.10 -23.60 604.70 2400 ---- ---- ---- ---- 589.60 -23.70 613.30 2410 ---- ---- ---- ---- 598.10 -23.80 621.90 2420 ---- ---- ---- ---- 606.70 -23.90 630.60 2425 ---- ---- ---- ---- 610.90 -24.00 634.90 2430 ---- ---- ---- ---- 615.20 -24.00 639.20 2440 ---- ---- ---- ---- 623.80 -24.10 647.90 2450 ---- ---- ---- ---- 632.40 -24.30 656.70 2460 ---- ---- ---- ---- 641.10 -24.30 665.40 2470 ---- ---- ---- ---- 649.70 -24.50 674.20 2475 ---- ---- ---- ---- 654.10 -24.50 678.60 2480 ---- ---- ---- ---- 658.40 -24.60 683.00 2500 ---- ---- ---- ---- 675.80 -24.80 700.60 2525 ---- ---- ---- ---- 697.70 -25.10 722.80 2550 ---- ---- ---- ---- 719.80 -25.30 745.10 2575 ---- ---- ---- ---- 742.00 -25.50 767.50 2600 ---- ---- ---- ---- 764.30 -25.80 790.10 2625 ---- ---- ---- ---- 786.70 -26.00 812.70 2650 ---- ---- ---- ---- 809.20 -26.20 835.40 2675 ---- ---- ---- ---- 831.80 -26.50 858.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 27.30 -2.20 29.50 1100 ---- ---- ---- ---- 29.30 -2.30 31.60 1125 ---- ---- ---- ---- 31.40 -2.50 33.90 1150 ---- ---- ---- ---- 33.60 -2.70 36.30 1175 ---- ---- ---- ---- 35.90 -2.90 38.80 1200 ---- ---- ---- ---- 38.30 -3.10 41.40 1225 ---- ---- ---- ---- 40.80 -3.40 44.20 1250 ---- ---- ---- ---- 43.50 -3.50 47.00 1270 ---- ---- ---- ---- 45.60 -3.80 49.40 1275 ---- ---- ---- ---- 46.20 -3.80 50.00 1280 ---- ---- ---- ---- 46.70 -3.90 50.60 1290 ---- ---- ---- ---- 47.90 -3.90 51.80 1300 ---- ---- ---- ---- 49.00 -4.10 53.10 1310 ---- ---- ---- ---- 50.20 -4.10 54.30 1320 ---- ---- ---- ---- 51.40 -4.20 55.60 1325 ---- ---- ---- ---- 52.00 -4.30 56.30 1330 ---- ---- ---- ---- 52.60 -4.30 56.90 1340 ---- ---- ---- ---- 53.80 -4.50 58.30 1350 ---- ---- ---- ---- 55.10 -4.50 59.60 1360 ---- ---- ---- ---- 56.40 -4.60 61.00 1370 ---- ---- ---- ---- 57.70 -4.70 62.40 1375 ---- ---- ---- ---- 58.30 -4.80 63.10 1380 ---- ---- ---- ---- 59.00 -4.90 63.90 1385 ---- ---- ---- ---- 59.70 -4.90 64.60 1390 ---- ---- ---- ---- 60.30 -5.00 65.30 1395 ---- ---- ---- ---- 61.00 -5.10 66.10 1400 ---- ---- ---- ---- 61.70 -5.10 66.80 1405 ---- ---- ---- ---- 62.40 -5.10 67.50 1410 ---- ---- ---- ---- 63.10 -5.20 68.30 1415 ---- ---- ---- ---- 63.80 -5.30 69.10 1420 ---- ---- ---- ---- 64.50 -5.30 69.80 1425 ---- ---- ---- ---- 65.20 -5.40 70.60 1430 ---- ---- ---- ---- 65.90 -5.50 71.40 1435 ---- ---- ---- ---- 66.60 -5.60 72.20 1440 ---- ---- ---- ---- 67.40 -5.60 73.00 1445 ---- ---- ---- ---- 68.10 -5.70 73.80 1450 ---- ---- ---- ---- 68.90 -5.70 74.60 1455 ---- ---- ---- ---- 69.70 -5.80 75.50 1460 ---- ---- ---- ---- 70.50 -5.80 76.30 1465 ---- ---- ---- ---- 71.20 -6.00 77.20 1470 ---- ---- ---- ---- 72.00 -6.10 78.10 1475 ---- ---- ---- ---- 72.90 -6.00 78.90 1480 ---- ---- ---- ---- 73.70 -6.10 79.80 1485 ---- ---- ---- ---- 74.50 -6.30 80.80 1490 ---- ---- ---- ---- 75.40 -6.30 81.70 1495 ---- ---- ---- ---- 76.30 -6.30 82.60 1500 ---- ---- ---- ---- 77.20 -6.40 83.60 1505 ---- ---- ---- ---- 78.10 -6.50 84.60 1510 ---- ---- ---- ---- 79.00 -6.60 85.60 1515 ---- ---- ---- ---- 80.00 -6.60 86.60 1520 ---- ---- ---- ---- 80.90 -6.70 87.60 1525 ---- ---- ---- ---- 81.90 -6.80 88.70 1530 ---- ---- ---- ---- 82.90 -6.90 89.80 1535 ---- ---- ---- ---- 83.90 -7.00 90.90 1540 ---- ---- ---- ---- 84.90 -7.10 92.00 1545 ---- ---- ---- ---- 86.00 -7.10 93.10 1550 ---- ---- ---- ---- 87.10 -7.20 94.30 1555 ---- ---- ---- ---- 88.20 -7.20 95.40 1560 ---- ---- ---- ---- 89.30 -7.30 96.60 1565 ---- ---- ---- ---- 90.40 -7.40 97.80 1570 ---- ---- ---- ---- 91.50 -7.60 99.10 1575 ---- ---- ---- ---- 92.70 -7.60 100.30 1580 ---- ---- ---- ---- 93.90 -7.70 101.60 1585 ---- ---- ---- ---- 95.10 -7.80 102.90 1590 ---- ---- ---- ---- 96.40 -7.80 104.20 1595 ---- ---- ---- ---- 97.60 -8.00 105.60 1600 ---- ---- ---- ---- 98.90 -8.10 107.00 1605 ---- ---- ---- ---- 100.20 -8.10 108.30 1610 ---- ---- ---- ---- 101.50 -8.30 109.80 1615 ---- ---- ---- ---- 102.80 -8.40 111.20 1620 ---- ---- ---- ---- 104.20 -8.40 112.60 1625 ---- ---- ---- ---- 105.60 -8.50 114.10 1630 ---- ---- ---- ---- 107.00 -8.60 115.60 1635 ---- ---- ---- ---- 108.50 -8.70 117.20 1640 ---- ---- ---- ---- 109.90 -8.80 118.70 1645 ---- ---- ---- ---- 111.40 -8.90 120.30 1650 ---- ---- ---- ---- 112.90 -9.00 121.90 1655 ---- ---- ---- ---- 114.40 -9.10 123.50 1660 ---- ---- ---- ---- 116.00 -9.20 125.20 1665 ---- ---- ---- ---- 117.60 -9.30 126.90 1670 ---- ---- ---- ---- 119.20 -9.40 128.60 1675 ---- ---- ---- ---- 120.80 -9.50 130.30 1680 ---- ---- ---- ---- 122.50 -9.60 132.10 1685 ---- ---- ---- ---- 124.10 -9.80 133.90 1690 ---- ---- ---- ---- 125.90 -9.80 135.70 1695 ---- ---- ---- ---- 127.60 -9.90 137.50 1700 ---- ---- ---- ---- 129.40 -10.00 139.40 1705 ---- ---- ---- ---- 131.10 -10.20 141.30 1710 ---- ---- ---- ---- 133.00 -10.20 143.20 1715 ---- ---- ---- ---- 134.80 -10.30 145.10 1720 ---- ---- ---- ---- 136.70 -10.40 147.10 1725 ---- ---- ---- ---- 138.60 -10.50 149.10 1730 ---- ---- ---- ---- 140.50 -10.60 151.10 1735 ---- ---- ---- ---- 142.40 -10.80 153.20 1740 ---- ---- ---- ---- 144.40 -10.90 155.30 1745 ---- ---- ---- ---- 146.40 -11.00 157.40 1750 ---- ---- ---- ---- 148.50 -11.00 159.50 1755 ---- ---- ---- ---- 150.50 -11.20 161.70 1760 ---- ---- ---- ---- 152.60 -11.30 163.90 1765 ---- ---- ---- ---- 154.70 -11.40 166.10 1770 ---- ---- ---- ---- 156.90 -11.50 168.40 1775 ---- ---- ---- ---- 159.00 -11.60 170.60 1780 ---- ---- ---- ---- 161.20 -11.80 173.00 1785 ---- ---- ---- ---- 163.50 -11.80 175.30 1790 ---- ---- ---- ---- 165.70 -12.00 177.70 1795 ---- ---- ---- ---- 168.00 -12.00 180.00 1800 ---- ---- ---- ---- 170.30 -12.20 182.50 1805 ---- ---- ---- ---- 172.60 -12.30 184.90 1810 ---- ---- ---- ---- 175.00 -12.40 187.40 1815 ---- ---- ---- ---- 177.40 -12.50 189.90 1820 ---- ---- ---- ---- 179.80 -12.60 192.40 1825 ---- ---- ---- ---- 182.30 -12.70 195.00 1830 ---- ---- ---- ---- 184.80 -12.80 197.60 1835 ---- ---- ---- ---- 187.30 -12.90 200.20 1840 ---- ---- ---- ---- 189.80 -13.00 202.80 1845 ---- ---- ---- ---- 192.40 -13.10 205.50 1850 ---- ---- ---- ---- 194.90 -13.30 208.20 1855 ---- ---- ---- ---- 197.60 -13.30 210.90 1860 ---- ---- ---- ---- 200.20 -13.50 213.70 1865 ---- ---- ---- ---- 202.90 -13.60 216.50 1870 ---- ---- ---- ---- 205.60 -13.70 219.30 1875 ---- ---- ---- ---- 208.30 -13.80 222.10 1880 ---- ---- ---- ---- 211.10 -13.90 225.00 1885 ---- ---- ---- ---- 213.80 -14.00 227.80 1890 ---- ---- ---- ---- 216.70 -14.10 230.80 1895 ---- ---- ---- ---- 219.50 -14.20 233.70 1900 ---- ---- ---- ---- 222.30 -14.40 236.70 1905 ---- ---- ---- ---- 225.20 -14.50 239.70 1910 ---- ---- ---- ---- 228.10 -14.60 242.70 1915 ---- ---- ---- ---- 231.10 -14.60 245.70 1920 ---- ---- ---- ---- 234.00 -14.80 248.80 1925 ---- ---- ---- ---- 237.00 -14.90 251.90 1930 ---- ---- ---- ---- 240.00 -15.00 255.00 1935 ---- ---- ---- ---- 243.10 -15.00 258.10 1940 ---- ---- ---- ---- 246.10 -15.20 261.30 1945 ---- ---- ---- ---- 249.20 -15.30 264.50 1950 ---- ---- ---- ---- 252.30 -15.40 267.70 1955 ---- ---- ---- ---- 255.50 -15.40 270.90 1960 ---- ---- ---- ---- 258.60 -15.60 274.20 1965 ---- ---- ---- ---- 261.80 -15.60 277.40 1970 ---- ---- ---- ---- 265.00 -15.70 280.70 1975 ---- ---- ---- ---- 268.20 -15.90 284.10 1980 ---- ---- ---- ---- 271.40 -16.00 287.40 1985 ---- ---- ---- ---- 274.70 -16.10 290.80 1990 ---- ---- ---- ---- 278.00 -16.10 294.10 1995 ---- ---- ---- ---- 281.30 -16.20 297.50 2000 ---- ---- ---- ---- 284.60 -16.40 301.00 2005 ---- ---- ---- ---- 288.00 -16.40 304.40 2010 ---- ---- ---- ---- 291.30 -16.60 307.90 2015 ---- ---- ---- ---- 294.70 -16.60 311.30 2020 ---- ---- ---- ---- 298.10 -16.70 314.80 2025 ---- ---- ---- ---- 301.50 -16.80 318.30 2030 ---- ---- ---- ---- 305.00 -16.90 321.90 2035 ---- ---- ---- ---- 308.40 -17.00 325.40 2040 ---- ---- ---- ---- 311.90 -17.10 329.00 2045 ---- ---- ---- ---- 315.40 -17.10 332.50 2050 ---- ---- ---- ---- 318.90 -17.20 336.10 2055 ---- ---- ---- ---- 322.40 -17.30 339.70 2060 ---- ---- ---- ---- 325.90 -17.50 343.40 2065 ---- ---- ---- ---- 329.50 -17.50 347.00 2070 ---- ---- ---- ---- 333.00 -17.70 350.70 2075 ---- ---- ---- ---- 336.60 -17.70 354.30 2080 ---- ---- ---- ---- 340.20 -17.80 358.00 2085 ---- ---- ---- ---- 343.80 -17.90 361.70 2090 ---- ---- ---- ---- 347.40 -18.00 365.40 2095 ---- ---- ---- ---- 351.10 -18.00 369.10 2100 ---- ---- ---- ---- 354.70 -18.10 372.80 2105 ---- ---- ---- ---- 358.40 -18.20 376.60 2110 ---- ---- ---- ---- 362.00 -18.30 380.30 2115 ---- ---- ---- ---- 365.70 -18.40 384.10 2120 ---- ---- ---- ---- 369.40 -18.50 387.90 2125 ---- ---- ---- ---- 373.10 -18.60 391.70 2130 ---- ---- ---- ---- 376.80 -18.70 395.50 2135 ---- ---- ---- ---- 380.60 -18.70 399.30 2140 ---- ---- ---- ---- 384.30 -18.80 403.10 2145 ---- ---- ---- ---- 388.10 -18.80 406.90 2150 ---- ---- ---- ---- 391.80 -19.00 410.80 2155 ---- ---- ---- ---- 395.60 -19.00 414.60 2160 ---- ---- ---- ---- 399.40 -19.10 418.50 2165 ---- ---- ---- ---- 403.20 -19.20 422.40 2170 ---- ---- ---- ---- 407.00 -19.30 426.30 2175 ---- ---- ---- ---- 410.80 -19.40 430.20 2180 ---- ---- ---- ---- 414.60 -19.50 434.10 2185 ---- ---- ---- ---- 418.50 -19.50 438.00 2190 ---- ---- ---- ---- 422.30 -19.60 441.90 2195 ---- ---- ---- ---- 426.20 -19.60 445.80 2200 ---- ---- ---- ---- 430.10 -19.70 449.80 2205 ---- ---- ---- ---- 434.00 -19.70 453.70 2210 ---- ---- ---- ---- 437.80 -19.90 457.70 2215 ---- ---- ---- ---- 441.70 -20.00 461.70 2220 ---- ---- ---- ---- 445.70 -20.00 465.70 2225 ---- ---- ---- ---- 449.60 -20.10 469.70 2230 ---- ---- ---- ---- 453.50 -20.20 473.70 2235 ---- ---- ---- ---- 457.50 -20.20 477.70 2240 ---- ---- ---- ---- 461.40 -20.30 481.70 2245 ---- ---- ---- ---- 465.40 -20.30 485.70 2250 ---- ---- ---- ---- 469.30 -20.50 489.80 2255 ---- ---- ---- ---- 473.30 -20.50 493.80 2260 ---- ---- ---- ---- 477.30 -20.60 497.90 2265 ---- ---- ---- ---- 481.30 -20.60 501.90 2270 ---- ---- ---- ---- 485.30 -20.70 506.00 2275 ---- ---- ---- ---- 489.30 -20.80 510.10 2280 ---- ---- ---- ---- 493.30 -20.90 514.20 2285 ---- ---- ---- ---- 497.40 -20.90 518.30 2290 ---- ---- ---- ---- 501.40 -21.00 522.40 2295 ---- ---- ---- ---- 505.50 -21.00 526.50 2300 ---- ---- ---- ---- 509.50 -21.10 530.60 2305 ---- ---- ---- ---- 513.60 -21.20 534.80 2310 ---- ---- ---- ---- 517.60 -21.30 538.90 2315 ---- ---- ---- ---- 521.70 -21.30 543.00 2320 ---- ---- ---- ---- 525.80 -21.40 547.20 2325 ---- ---- ---- ---- 529.90 -21.50 551.40 2330 ---- ---- ---- ---- 534.00 -21.50 555.50 2335 ---- ---- ---- ---- 538.10 -21.60 559.70 2340 ---- ---- ---- ---- 542.30 -21.60 563.90 2345 ---- ---- ---- ---- 546.40 -21.70 568.10 2350 ---- ---- ---- ---- 550.50 -21.80 572.30 2355 ---- ---- ---- ---- 554.70 -21.80 576.50 2360 ---- ---- ---- ---- 558.80 -21.90 580.70 2365 ---- ---- ---- ---- 563.00 -21.90 584.90 2370 ---- ---- ---- ---- 567.10 -22.00 589.10 2375 ---- ---- ---- ---- 571.30 -22.10 593.40 2380 ---- ---- ---- ---- 575.50 -22.10 597.60 2385 ---- ---- ---- ---- 579.70 -22.20 601.90 2390 ---- ---- ---- ---- 583.90 -22.20 606.10 2400 ---- ---- ---- ---- 592.30 -22.30 614.60 2410 ---- ---- ---- ---- 600.70 -22.50 623.20 2420 ---- ---- ---- ---- 609.20 -22.60 631.80 2425 ---- ---- ---- ---- 613.40 -22.70 636.10 2430 ---- ---- ---- ---- 617.70 -22.70 640.40 2440 ---- ---- ---- ---- 626.20 -22.80 649.00 2450 ---- ---- ---- ---- 634.70 -22.90 657.60 2460 ---- ---- ---- ---- 643.30 -23.00 666.30 2470 ---- ---- ---- ---- 651.90 -23.10 675.00 2475 ---- ---- ---- ---- 656.20 -23.20 679.40 2480 ---- ---- ---- ---- 660.50 -23.20 683.70 2500 ---- ---- ---- ---- 677.80 -23.40 701.20 2525 ---- ---- ---- ---- 699.50 -23.70 723.20 2550 ---- ---- ---- ---- 721.40 -23.90 745.30 2575 ---- ---- ---- ---- 743.40 -24.20 767.60 2600 ---- ---- ---- ---- 765.50 -24.40 789.90 2625 ---- ---- ---- ---- 787.80 -24.60 812.40 2650 ---- ---- ---- ---- 810.10 -24.80 834.90 2675 ---- ---- ---- ---- 832.60 -25.00 857.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 39.30 -3.70 43.00 1350 ---- ---- ---- ---- 43.70 -4.00 47.70 1375 ---- ---- ---- ---- 48.40 -4.30 52.70 1400 ---- ---- ---- ---- 53.40 -4.70 58.10 1425 ---- ---- ---- ---- 58.80 -5.10 63.90 1450 ---- ---- ---- ---- 64.50 -5.50 70.00 1475 ---- ---- ---- ---- 70.50 -5.90 76.40 1500 ---- ---- ---- ---- 76.90 -6.30 83.20 1520 ---- ---- ---- ---- 82.30 -6.60 88.90 1525 ---- ---- ---- ---- 83.70 -6.70 90.40 1530 ---- ---- ---- ---- 85.10 -6.80 91.90 1540 ---- ---- ---- ---- 87.90 -7.00 94.90 1550 ---- ---- ---- ---- 90.80 -7.10 97.90 1560 ---- ---- ---- ---- 93.80 -7.30 101.10 1570 ---- ---- ---- ---- 96.80 -7.40 104.20 1575 ---- ---- ---- ---- 98.30 -7.60 105.90 1580 ---- ---- ---- ---- 99.80 -7.70 107.50 1590 ---- ---- ---- ---- 102.90 -7.90 110.80 1600 ---- ---- ---- ---- 106.10 -8.10 114.20 1610 ---- ---- ---- ---- 109.40 -8.20 117.60 1615 ---- ---- ---- ---- 111.00 -8.30 119.30 1620 ---- ---- ---- ---- 112.70 -8.40 121.10 1625 ---- ---- ---- ---- 114.30 -8.50 122.80 1630 ---- ---- ---- ---- 116.00 -8.60 124.60 1635 ---- ---- ---- ---- 117.70 -8.70 126.40 1640 ---- ---- ---- ---- 119.50 -8.70 128.20 1645 ---- ---- ---- ---- 121.20 -8.90 130.10 1650 ---- ---- ---- ---- 122.90 -9.00 131.90 1655 ---- ---- ---- ---- 124.70 -9.10 133.80 1660 ---- ---- ---- ---- 126.50 -9.10 135.60 1665 ---- ---- ---- ---- 128.30 -9.20 137.50 1670 ---- ---- ---- ---- 130.10 -9.30 139.40 1675 ---- ---- ---- ---- 131.90 -9.40 141.30 1680 ---- ---- ---- ---- 133.70 -9.60 143.30 1685 ---- ---- ---- ---- 135.60 -9.60 145.20 1690 ---- ---- ---- ---- 137.40 -9.80 147.20 1695 ---- ---- ---- ---- 139.30 -9.80 149.10 1700 ---- ---- ---- ---- 141.20 -9.90 151.10 1705 ---- ---- ---- ---- 143.10 -10.00 153.10 1710 ---- ---- ---- ---- 145.10 -10.10 155.20 1715 ---- ---- ---- ---- 147.00 -10.20 157.20 1720 ---- ---- ---- ---- 149.00 -10.30 159.30 1725 ---- ---- ---- ---- 150.90 -10.40 161.30 1730 ---- ---- ---- ---- 152.90 -10.50 163.40 1735 ---- ---- ---- ---- 154.90 -10.60 165.50 1740 ---- ---- ---- ---- 156.90 -10.70 167.60 1745 ---- ---- ---- ---- 159.00 -10.80 169.80 1750 ---- ---- ---- ---- 161.00 -10.90 171.90 1755 ---- ---- ---- ---- 163.10 -11.00 174.10 1760 ---- ---- ---- ---- 165.20 -11.10 176.30 1765 ---- ---- ---- ---- 167.30 -11.20 178.50 1770 ---- ---- ---- ---- 169.50 -11.20 180.70 1775 ---- ---- ---- ---- 171.60 -11.40 183.00 1780 ---- ---- ---- ---- 173.80 -11.50 185.30 1785 ---- ---- ---- ---- 176.00 -11.60 187.60 1790 ---- ---- ---- ---- 178.20 -11.70 189.90 1795 ---- ---- ---- ---- 180.50 -11.70 192.20 1800 ---- ---- ---- ---- 182.70 -11.90 194.60 1805 ---- ---- ---- ---- 185.00 -12.00 197.00 1810 ---- ---- ---- ---- 187.30 -12.10 199.40 1815 ---- ---- ---- ---- 189.70 -12.20 201.90 1820 ---- ---- ---- ---- 192.00 -12.30 204.30 1825 ---- ---- ---- ---- 194.40 -12.40 206.80 1830 ---- ---- ---- ---- 196.90 -12.50 209.40 1835 ---- ---- ---- ---- 199.30 -12.60 211.90 1840 ---- ---- ---- ---- 201.80 -12.70 214.50 1845 ---- ---- ---- ---- 204.30 -12.80 217.10 1850 ---- ---- ---- ---- 206.80 -12.90 219.70 1855 ---- ---- ---- ---- 209.40 -13.00 222.40 1860 ---- ---- ---- ---- 212.00 -13.10 225.10 1865 ---- ---- ---- ---- 214.60 -13.20 227.80 1870 ---- ---- ---- ---- 217.30 -13.30 230.60 1875 ---- ---- ---- ---- 219.90 -13.40 233.30 1880 ---- ---- ---- ---- 222.70 -13.50 236.20 1885 ---- ---- ---- ---- 225.40 -13.60 239.00 1890 ---- ---- ---- ---- 228.20 -13.70 241.90 1895 ---- ---- ---- ---- 231.00 -13.80 244.80 1900 ---- ---- ---- ---- 233.80 -13.90 247.70 1905 ---- ---- ---- ---- 236.70 -14.00 250.70 1910 ---- ---- ---- ---- 239.60 -14.10 253.70 1915 ---- ---- ---- ---- 242.50 -14.20 256.70 1920 ---- ---- ---- ---- 245.50 -14.20 259.70 1925 ---- ---- ---- ---- 248.40 -14.40 262.80 1930 ---- ---- ---- ---- 251.40 -14.50 265.90 1935 ---- ---- ---- ---- 254.50 -14.50 269.00 1940 ---- ---- ---- ---- 257.50 -14.70 272.20 1945 ---- ---- ---- ---- 260.60 -14.70 275.30 1950 ---- ---- ---- ---- 263.70 -14.80 278.50 1955 ---- ---- ---- ---- 266.80 -14.90 281.70 1960 ---- ---- ---- ---- 269.90 -15.10 285.00 1965 ---- ---- ---- ---- 273.10 -15.10 288.20 1970 ---- ---- ---- ---- 276.30 -15.20 291.50 1975 ---- ---- ---- ---- 279.50 -15.30 294.80 1980 ---- ---- ---- ---- 282.70 -15.40 298.10 1985 ---- ---- ---- ---- 285.90 -15.50 301.40 1990 ---- ---- ---- ---- 289.20 -15.60 304.80 1995 ---- ---- ---- ---- 292.50 -15.70 308.20 2000 ---- ---- ---- ---- 295.80 -15.80 311.60 2005 ---- ---- ---- ---- 299.10 -15.90 315.00 2010 ---- ---- ---- ---- 302.50 -15.90 318.40 2015 ---- ---- ---- ---- 305.80 -16.10 321.90 2020 ---- ---- ---- ---- 309.20 -16.10 325.30 2025 ---- ---- ---- ---- 312.60 -16.20 328.80 2030 ---- ---- ---- ---- 316.00 -16.30 332.30 2035 ---- ---- ---- ---- 319.50 -16.40 335.90 2040 ---- ---- ---- ---- 322.90 -16.50 339.40 2045 ---- ---- ---- ---- 326.40 -16.60 343.00 2050 ---- ---- ---- ---- 329.90 -16.60 346.50 2055 ---- ---- ---- ---- 333.40 -16.70 350.10 2060 ---- ---- ---- ---- 336.90 -16.80 353.70 2065 ---- ---- ---- ---- 340.50 -16.80 357.30 2070 ---- ---- ---- ---- 344.00 -17.00 361.00 2075 ---- ---- ---- ---- 347.60 -17.00 364.60 2080 ---- ---- ---- ---- 351.20 -17.10 368.30 2085 ---- ---- ---- ---- 354.70 -17.20 371.90 2090 ---- ---- ---- ---- 358.30 -17.30 375.60 2095 ---- ---- ---- ---- 362.00 -17.30 379.30 2100 ---- ---- ---- ---- 365.60 -17.40 383.00 2105 ---- ---- ---- ---- 369.20 -17.60 386.80 2110 ---- ---- ---- ---- 372.90 -17.60 390.50 2115 ---- ---- ---- ---- 376.60 -17.60 394.20 2120 ---- ---- ---- ---- 380.20 -17.80 398.00 2125 ---- ---- ---- ---- 383.90 -17.90 401.80 2130 ---- ---- ---- ---- 387.60 -17.90 405.50 2135 ---- ---- ---- ---- 391.30 -18.00 409.30 2140 ---- ---- ---- ---- 395.00 -18.10 413.10 2145 ---- ---- ---- ---- 398.80 -18.10 416.90 2150 ---- ---- ---- ---- 402.50 -18.20 420.70 2155 ---- ---- ---- ---- 406.30 -18.30 424.60 2160 ---- ---- ---- ---- 410.00 -18.40 428.40 2165 ---- ---- ---- ---- 413.80 -18.40 432.20 2170 ---- ---- ---- ---- 417.60 -18.50 436.10 2175 ---- ---- ---- ---- 421.40 -18.50 439.90 2180 ---- ---- ---- ---- 425.20 -18.60 443.80 2185 ---- ---- ---- ---- 429.00 -18.70 447.70 2190 ---- ---- ---- ---- 432.80 -18.80 451.60 2195 ---- ---- ---- ---- 436.60 -18.90 455.50 2200 ---- ---- ---- ---- 440.50 -18.90 459.40 2205 ---- ---- ---- ---- 444.30 -19.00 463.30 2210 ---- ---- ---- ---- 448.20 -19.00 467.20 2215 ---- ---- ---- ---- 452.00 -19.20 471.20 2220 ---- ---- ---- ---- 455.90 -19.20 475.10 2225 ---- ---- ---- ---- 459.80 -19.30 479.10 2230 ---- ---- ---- ---- 463.70 -19.30 483.00 2235 ---- ---- ---- ---- 467.60 -19.40 487.00 2240 ---- ---- ---- ---- 471.50 -19.50 491.00 2245 ---- ---- ---- ---- 475.40 -19.60 495.00 2250 ---- ---- ---- ---- 479.40 -19.60 499.00 2255 ---- ---- ---- ---- 483.30 -19.70 503.00 2260 ---- ---- ---- ---- 487.30 -19.70 507.00 2265 ---- ---- ---- ---- 491.20 -19.80 511.00 2270 ---- ---- ---- ---- 495.20 -19.80 515.00 2275 ---- ---- ---- ---- 499.10 -20.00 519.10 2280 ---- ---- ---- ---- 503.10 -20.00 523.10 2285 ---- ---- ---- ---- 507.10 -20.10 527.20 2290 ---- ---- ---- ---- 511.10 -20.10 531.20 2295 ---- ---- ---- ---- 515.10 -20.20 535.30 2300 ---- ---- ---- ---- 519.10 -20.30 539.40 2305 ---- ---- ---- ---- 523.10 -20.40 543.50 2310 ---- ---- ---- ---- 527.20 -20.40 547.60 2315 ---- ---- ---- ---- 531.20 -20.40 551.60 2320 ---- ---- ---- ---- 535.30 -20.50 555.80 2325 ---- ---- ---- ---- 539.30 -20.60 559.90 2330 ---- ---- ---- ---- 543.40 -20.60 564.00 2335 ---- ---- ---- ---- 547.40 -20.70 568.10 2340 ---- ---- ---- ---- 551.50 -20.70 572.20 2345 ---- ---- ---- ---- 555.60 -20.80 576.40 2350 ---- ---- ---- ---- 559.70 -20.80 580.50 2355 ---- ---- ---- ---- 563.80 -20.90 584.70 2360 ---- ---- ---- ---- 567.90 -20.90 588.80 2365 ---- ---- ---- ---- 572.00 -21.00 593.00 2370 ---- ---- ---- ---- 576.10 -21.10 597.20 2375 ---- ---- ---- ---- 580.20 -21.20 601.40 2380 ---- ---- ---- ---- 584.30 -21.20 605.50 2385 ---- ---- ---- ---- 588.50 -21.20 609.70 2390 ---- ---- ---- ---- 592.60 -21.30 613.90 2395 ---- ---- ---- ---- 596.80 -21.30 618.10 2400 ---- ---- ---- ---- 600.90 -21.50 622.40 2410 ---- ---- ---- ---- 609.30 -21.50 630.80 2420 ---- ---- ---- ---- 617.60 -21.70 639.30 2425 ---- ---- ---- ---- 621.80 -21.70 643.50 2430 ---- ---- ---- ---- 626.00 -21.80 647.80 2440 ---- ---- ---- ---- 634.40 -21.90 656.30 2450 ---- ---- ---- ---- 642.80 -22.00 664.80 2460 ---- ---- ---- ---- 651.30 -22.10 673.40 2470 ---- ---- ---- ---- 659.80 -22.20 682.00 2475 ---- ---- ---- ---- 664.00 -22.30 686.30 2480 ---- ---- ---- ---- 668.30 -22.30 690.60 2490 ---- ---- ---- ---- 676.80 -22.40 699.20 2500 ---- ---- ---- ---- 685.40 -22.40 707.80 2525 ---- ---- ---- ---- 706.80 -22.80 729.60 2550 ---- ---- ---- ---- 728.40 -23.00 751.40 2575 ---- ---- ---- ---- 750.20 -23.20 773.40 2600 ---- ---- ---- ---- 772.00 -23.40 795.40 2625 ---- ---- ---- ---- 794.00 -23.60 817.60 2650 ---- ---- ---- ---- 816.10 -23.80 839.90 2675 ---- ---- ---- ---- 838.30 -24.00 862.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 70.50 -4.70 75.20 1375 ---- ---- ---- ---- 74.70 -5.10 79.80 1400 ---- ---- ---- ---- 79.20 -5.40 84.60 1425 ---- ---- ---- ---- 83.80 -5.70 89.50 1450 ---- ---- ---- ---- 88.70 -5.90 94.60 1475 ---- ---- ---- ---- 93.70 -6.20 99.90 1500 ---- ---- ---- ---- 98.90 -6.60 105.50 1525 ---- ---- ---- ---- 104.20 -7.00 111.20 1530 ---- ---- ---- ---- 105.30 -7.00 112.30 1540 ---- ---- ---- ---- 107.60 -7.10 114.70 1550 ---- ---- ---- ---- 109.80 -7.30 117.10 1560 ---- ---- ---- ---- 112.10 -7.40 119.50 1570 ---- ---- ---- ---- 114.50 -7.50 122.00 1575 ---- ---- ---- ---- 115.60 -7.70 123.30 1580 ---- ---- ---- ---- 116.80 -7.80 124.60 1590 ---- ---- ---- ---- 119.30 -7.90 127.20 1600 ---- ---- ---- ---- 121.80 -8.00 129.80 1610 ---- ---- ---- ---- 124.30 -8.20 132.50 1620 ---- ---- ---- ---- 126.90 -8.40 135.30 1625 ---- ---- ---- ---- 128.30 -8.40 136.70 1630 ---- ---- ---- ---- 129.60 -8.50 138.10 1635 ---- ---- ---- ---- 131.00 -8.50 139.50 1640 ---- ---- ---- ---- 132.30 -8.70 141.00 1645 ---- ---- ---- ---- 133.70 -8.80 142.50 1650 ---- ---- ---- ---- 135.20 -8.80 144.00 1655 ---- ---- ---- ---- 136.60 -8.90 145.50 1660 ---- ---- ---- ---- 138.10 -8.90 147.00 1665 ---- ---- ---- ---- 139.60 -9.00 148.60 1670 ---- ---- ---- ---- 141.10 -9.10 150.20 1675 ---- ---- ---- ---- 142.60 -9.20 151.80 1680 ---- ---- ---- ---- 144.10 -9.30 153.40 1685 ---- ---- ---- ---- 145.70 -9.40 155.10 1690 ---- ---- ---- ---- 147.30 -9.50 156.80 1695 ---- ---- ---- ---- 148.90 -9.60 158.50 1700 ---- ---- ---- ---- 150.60 -9.60 160.20 1705 ---- ---- ---- ---- 152.20 -9.80 162.00 1710 ---- ---- ---- ---- 153.90 -9.90 163.80 1715 ---- ---- ---- ---- 155.70 -9.90 165.60 1720 ---- ---- ---- ---- 157.40 -10.00 167.40 1725 ---- ---- ---- ---- 159.20 -10.10 169.30 1730 ---- ---- ---- ---- 161.00 -10.20 171.20 1735 ---- ---- ---- ---- 162.90 -10.20 173.10 1740 ---- ---- ---- ---- 164.70 -10.40 175.10 1745 ---- ---- ---- ---- 166.60 -10.50 177.10 1750 ---- ---- ---- ---- 168.60 -10.50 179.10 1755 ---- ---- ---- ---- 170.50 -10.70 181.20 1760 ---- ---- ---- ---- 172.50 -10.70 183.20 1765 ---- ---- ---- ---- 174.50 -10.90 185.40 1770 ---- ---- ---- ---- 176.60 -10.90 187.50 1775 ---- ---- ---- ---- 178.70 -11.00 189.70 1780 ---- ---- ---- ---- 180.80 -11.10 191.90 1785 ---- ---- ---- ---- 182.90 -11.20 194.10 1790 ---- ---- ---- ---- 185.10 -11.30 196.40 1795 ---- ---- ---- ---- 187.30 -11.40 198.70 1800 ---- ---- ---- ---- 189.50 -11.50 201.00 1805 ---- ---- ---- ---- 191.80 -11.50 203.30 1810 ---- ---- ---- ---- 194.10 -11.60 205.70 1815 ---- ---- ---- ---- 196.40 -11.70 208.10 1820 ---- ---- ---- ---- 198.70 -11.90 210.60 1825 ---- ---- ---- ---- 201.10 -11.90 213.00 1830 ---- ---- ---- ---- 203.50 -12.00 215.50 1835 ---- ---- ---- ---- 205.90 -12.10 218.00 1840 ---- ---- ---- ---- 208.40 -12.20 220.60 1845 ---- ---- ---- ---- 210.80 -12.40 223.20 1850 ---- ---- ---- ---- 213.40 -12.40 225.80 1855 ---- ---- ---- ---- 215.90 -12.50 228.40 1860 ---- ---- ---- ---- 218.50 -12.50 231.00 1865 ---- ---- ---- ---- 221.00 -12.70 233.70 1870 ---- ---- ---- ---- 223.70 -12.70 236.40 1875 ---- ---- ---- ---- 226.30 -12.90 239.20 1880 ---- ---- ---- ---- 229.00 -12.90 241.90 1885 ---- ---- ---- ---- 231.70 -13.00 244.70 1890 ---- ---- ---- ---- 234.40 -13.10 247.50 1895 ---- ---- ---- ---- 237.10 -13.30 250.40 1900 ---- ---- ---- ---- 239.90 -13.30 253.20 1905 ---- ---- ---- ---- 242.70 -13.40 256.10 1910 ---- ---- ---- ---- 245.50 -13.60 259.10 1915 ---- ---- ---- ---- 248.40 -13.60 262.00 1920 ---- ---- ---- ---- 251.30 -13.70 265.00 1925 ---- ---- ---- ---- 254.20 -13.70 267.90 1930 ---- ---- ---- ---- 257.10 -13.90 271.00 1935 ---- ---- ---- ---- 260.00 -14.00 274.00 1940 ---- ---- ---- ---- 263.00 -14.10 277.10 1945 ---- ---- ---- ---- 266.00 -14.10 280.10 1950 ---- ---- ---- ---- 269.00 -14.20 283.20 1955 ---- ---- ---- ---- 272.10 -14.30 286.40 1960 ---- ---- ---- ---- 275.10 -14.40 289.50 1965 ---- ---- ---- ---- 278.20 -14.50 292.70 1970 ---- ---- ---- ---- 281.30 -14.60 295.90 1975 ---- ---- ---- ---- 284.50 -14.60 299.10 1980 ---- ---- ---- ---- 287.60 -14.80 302.40 1985 ---- ---- ---- ---- 290.80 -14.90 305.70 1990 ---- ---- ---- ---- 294.00 -14.90 308.90 1995 ---- ---- ---- ---- 297.20 -15.10 312.30 2000 ---- ---- ---- ---- 300.50 -15.10 315.60 2005 ---- ---- ---- ---- 303.80 -15.10 318.90 2010 ---- ---- ---- ---- 307.10 -15.20 322.30 2015 ---- ---- ---- ---- 310.40 -15.30 325.70 2020 ---- ---- ---- ---- 313.70 -15.40 329.10 2025 ---- ---- ---- ---- 317.10 -15.50 332.60 2030 ---- ---- ---- ---- 320.40 -15.60 336.00 2035 ---- ---- ---- ---- 323.80 -15.70 339.50 2040 ---- ---- ---- ---- 327.20 -15.80 343.00 2045 ---- ---- ---- ---- 330.70 -15.80 346.50 2050 ---- ---- ---- ---- 334.10 -15.90 350.00 2055 ---- ---- ---- ---- 337.60 -15.90 353.50 2060 ---- ---- ---- ---- 341.00 -16.10 357.10 2065 ---- ---- ---- ---- 344.50 -16.20 360.70 2070 ---- ---- ---- ---- 348.00 -16.30 364.30 2075 ---- ---- ---- ---- 351.60 -16.30 367.90 2080 ---- ---- ---- ---- 355.10 -16.40 371.50 2085 ---- ---- ---- ---- 358.70 -16.40 375.10 2090 ---- ---- ---- ---- 362.20 -16.60 378.80 2095 ---- ---- ---- ---- 365.80 -16.60 382.40 2100 ---- ---- ---- ---- 369.40 -16.70 386.10 2105 ---- ---- ---- ---- 373.00 -16.80 389.80 2110 ---- ---- ---- ---- 376.60 -16.90 393.50 2115 ---- ---- ---- ---- 380.30 -16.90 397.20 2120 ---- ---- ---- ---- 383.90 -17.00 400.90 2125 ---- ---- ---- ---- 387.60 -17.00 404.60 2130 ---- ---- ---- ---- 391.20 -17.20 408.40 2135 ---- ---- ---- ---- 394.90 -17.20 412.10 2140 ---- ---- ---- ---- 398.60 -17.30 415.90 2145 ---- ---- ---- ---- 402.30 -17.30 419.60 2150 ---- ---- ---- ---- 406.00 -17.40 423.40 2155 ---- ---- ---- ---- 409.70 -17.50 427.20 2160 ---- ---- ---- ---- 413.50 -17.50 431.00 2165 ---- ---- ---- ---- 417.20 -17.60 434.80 2170 ---- ---- ---- ---- 421.00 -17.60 438.60 2175 ---- ---- ---- ---- 424.70 -17.80 442.50 2180 ---- ---- ---- ---- 428.50 -17.80 446.30 2185 ---- ---- ---- ---- 432.30 -17.90 450.20 2190 ---- ---- ---- ---- 436.10 -17.90 454.00 2195 ---- ---- ---- ---- 439.80 -18.10 457.90 2200 ---- ---- ---- ---- 443.70 -18.10 461.80 2205 ---- ---- ---- ---- 447.50 -18.10 465.60 2210 ---- ---- ---- ---- 451.30 -18.20 469.50 2215 ---- ---- ---- ---- 455.10 -18.30 473.40 2220 ---- ---- ---- ---- 459.00 -18.30 477.30 2225 ---- ---- ---- ---- 462.80 -18.50 481.30 2230 ---- ---- ---- ---- 466.70 -18.50 485.20 2235 ---- ---- ---- ---- 470.60 -18.50 489.10 2240 ---- ---- ---- ---- 474.40 -18.70 493.10 2245 ---- ---- ---- ---- 478.30 -18.70 497.00 2250 ---- ---- ---- ---- 482.20 -18.80 501.00 2255 ---- ---- ---- ---- 486.10 -18.80 504.90 2260 ---- ---- ---- ---- 490.00 -18.90 508.90 2265 ---- ---- ---- ---- 494.00 -18.90 512.90 2270 ---- ---- ---- ---- 497.90 -19.00 516.90 2275 ---- ---- ---- ---- 501.80 -19.10 520.90 2280 ---- ---- ---- ---- 505.80 -19.10 524.90 2285 ---- ---- ---- ---- 509.70 -19.20 528.90 2290 ---- ---- ---- ---- 513.70 -19.20 532.90 2295 ---- ---- ---- ---- 517.70 -19.30 537.00 2300 ---- ---- ---- ---- 521.60 -19.40 541.00 2305 ---- ---- ---- ---- 525.60 -19.40 545.00 2310 ---- ---- ---- ---- 529.60 -19.50 549.10 2315 ---- ---- ---- ---- 533.60 -19.60 553.20 2320 ---- ---- ---- ---- 537.60 -19.60 557.20 2325 ---- ---- ---- ---- 541.60 -19.70 561.30 2330 ---- ---- ---- ---- 545.70 -19.70 565.40 2335 ---- ---- ---- ---- 549.70 -19.80 569.50 2340 ---- ---- ---- ---- 553.70 -19.90 573.60 2345 ---- ---- ---- ---- 557.80 -19.90 577.70 2350 ---- ---- ---- ---- 561.80 -20.00 581.80 2355 ---- ---- ---- ---- 565.90 -20.00 585.90 2360 ---- ---- ---- ---- 570.00 -20.00 590.00 2365 ---- ---- ---- ---- 574.00 -20.20 594.20 2370 ---- ---- ---- ---- 578.10 -20.20 598.30 2375 ---- ---- ---- ---- 582.20 -20.20 602.40 2380 ---- ---- ---- ---- 586.30 -20.30 606.60 2385 ---- ---- ---- ---- 590.40 -20.30 610.70 2390 ---- ---- ---- ---- 594.50 -20.40 614.90 2400 ---- ---- ---- ---- 602.80 -20.50 623.30 2410 ---- ---- ---- ---- 611.00 -20.60 631.60 2420 ---- ---- ---- ---- 619.30 -20.70 640.00 2425 ---- ---- ---- ---- 623.50 -20.70 644.20 2430 ---- ---- ---- ---- 627.60 -20.80 648.40 2440 ---- ---- ---- ---- 636.00 -20.90 656.90 2450 ---- ---- ---- ---- 644.30 -21.00 665.30 2460 ---- ---- ---- ---- 652.70 -21.10 673.80 2470 ---- ---- ---- ---- 661.10 -21.20 682.30 2475 ---- ---- ---- ---- 665.40 -21.20 686.60 2480 ---- ---- ---- ---- 669.60 -21.30 690.90 2500 ---- ---- ---- ---- 686.50 -21.50 708.00 2525 ---- ---- ---- ---- 707.80 -21.80 729.60 2550 ---- ---- ---- ---- 729.30 -21.90 751.20 2575 ---- ---- ---- ---- 750.80 -22.20 773.00 2600 ---- ---- ---- ---- 772.50 -22.40 794.90 2625 ---- ---- ---- ---- 794.30 -22.60 816.90 2650 ---- ---- ---- ---- 816.20 -22.90 839.10 2675 ---- ---- ---- ---- 838.30 -23.00 861.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.70 -4.30 61.00 1375 ---- ---- ---- ---- 62.00 -4.60 66.60 1400 ---- ---- ---- ---- 67.50 -5.00 72.50 1425 ---- ---- ---- ---- 73.40 -5.30 78.70 1450 ---- ---- ---- ---- 79.60 -5.60 85.20 1475 ---- ---- ---- ---- 86.10 -6.00 92.10 1500 ---- ---- ---- ---- 92.90 -6.30 99.20 1525 ---- ---- ---- ---- 100.00 -6.70 106.70 1550 ---- ---- ---- ---- 107.50 -7.10 114.60 1560 ---- ---- ---- ---- 110.60 -7.20 117.80 1570 ---- ---- ---- ---- 113.70 -7.40 121.10 1575 ---- ---- ---- ---- 115.30 -7.50 122.80 1580 ---- ---- ---- ---- 116.90 -7.50 124.40 1590 ---- ---- ---- ---- 120.10 -7.70 127.80 1600 ---- ---- ---- ---- 123.40 -7.90 131.30 1610 ---- ---- ---- ---- 126.70 -8.00 134.70 1620 ---- ---- ---- ---- 130.10 -8.20 138.30 1625 ---- ---- ---- ---- 131.80 -8.30 140.10 1630 ---- ---- ---- ---- 133.50 -8.40 141.90 1640 ---- ---- ---- ---- 137.00 -8.50 145.50 1650 ---- ---- ---- ---- 140.60 -8.70 149.30 1655 ---- ---- ---- ---- 142.30 -8.80 151.10 1660 ---- ---- ---- ---- 144.20 -8.80 153.00 1665 ---- ---- ---- ---- 146.00 -8.90 154.90 1670 ---- ---- ---- ---- 147.80 -9.00 156.80 1675 ---- ---- ---- ---- 149.60 -9.10 158.70 1680 ---- ---- ---- ---- 151.50 -9.20 160.70 1685 ---- ---- ---- ---- 153.40 -9.20 162.60 1690 ---- ---- ---- ---- 155.20 -9.40 164.60 1695 ---- ---- ---- ---- 157.10 -9.50 166.60 1700 ---- ---- ---- ---- 159.00 -9.60 168.60 1705 ---- ---- ---- ---- 161.00 -9.60 170.60 1710 ---- ---- ---- ---- 162.90 -9.70 172.60 1715 ---- ---- ---- ---- 164.80 -9.80 174.60 1720 ---- ---- ---- ---- 166.80 -9.90 176.70 1725 ---- ---- ---- ---- 168.80 -9.90 178.70 1730 ---- ---- ---- ---- 170.80 -10.00 180.80 1735 ---- ---- ---- ---- 172.80 -10.10 182.90 1740 ---- ---- ---- ---- 174.80 -10.20 185.00 1745 ---- ---- ---- ---- 176.80 -10.30 187.10 1750 ---- ---- ---- ---- 178.80 -10.40 189.20 1755 ---- ---- ---- ---- 180.90 -10.40 191.30 1760 ---- ---- ---- ---- 183.00 -10.50 193.50 1765 ---- ---- ---- ---- 185.00 -10.70 195.70 1770 ---- ---- ---- ---- 187.10 -10.70 197.80 1775 ---- ---- ---- ---- 189.20 -10.80 200.00 1780 ---- ---- ---- ---- 191.40 -10.90 202.30 1785 ---- ---- ---- ---- 193.50 -11.00 204.50 1790 ---- ---- ---- ---- 195.70 -11.00 206.70 1795 ---- ---- ---- ---- 197.90 -11.10 209.00 1800 ---- ---- ---- ---- 200.10 -11.20 211.30 1805 ---- ---- ---- ---- 202.30 -11.30 213.60 1810 ---- ---- ---- ---- 204.50 -11.40 215.90 1815 ---- ---- ---- ---- 206.80 -11.50 218.30 1820 ---- ---- ---- ---- 209.10 -11.60 220.70 1825 ---- ---- ---- ---- 211.40 -11.70 223.10 1830 ---- ---- ---- ---- 213.70 -11.80 225.50 1835 ---- ---- ---- ---- 216.10 -11.80 227.90 1840 ---- ---- ---- ---- 218.40 -12.00 230.40 1845 ---- ---- ---- ---- 220.80 -12.10 232.90 1850 ---- ---- ---- ---- 223.30 -12.10 235.40 1855 ---- ---- ---- ---- 225.70 -12.20 237.90 1860 ---- ---- ---- ---- 228.20 -12.30 240.50 1865 ---- ---- ---- ---- 230.70 -12.40 243.10 1870 ---- ---- ---- ---- 233.20 -12.50 245.70 1875 ---- ---- ---- ---- 235.80 -12.50 248.30 1880 ---- ---- ---- ---- 238.40 -12.60 251.00 1885 ---- ---- ---- ---- 241.00 -12.70 253.70 1890 ---- ---- ---- ---- 243.70 -12.80 256.50 1895 ---- ---- ---- ---- 246.30 -12.90 259.20 1900 ---- ---- ---- ---- 249.10 -12.90 262.00 1905 ---- ---- ---- ---- 251.80 -13.10 264.90 1910 ---- ---- ---- ---- 254.60 -13.10 267.70 1915 ---- ---- ---- ---- 257.40 -13.20 270.60 1920 ---- ---- ---- ---- 260.20 -13.30 273.50 1925 ---- ---- ---- ---- 263.10 -13.40 276.50 1930 ---- ---- ---- ---- 266.00 -13.50 279.50 1935 ---- ---- ---- ---- 268.90 -13.60 282.50 1940 ---- ---- ---- ---- 271.80 -13.70 285.50 1945 ---- ---- ---- ---- 274.80 -13.80 288.60 1950 ---- ---- ---- ---- 277.80 -13.90 291.70 1955 ---- ---- ---- ---- 280.90 -13.90 294.80 1960 ---- ---- ---- ---- 283.90 -14.00 297.90 1965 ---- ---- ---- ---- 287.00 -14.10 301.10 1970 ---- ---- ---- ---- 290.10 -14.10 304.20 1975 ---- ---- ---- ---- 293.20 -14.30 307.50 1980 ---- ---- ---- ---- 296.40 -14.30 310.70 1985 ---- ---- ---- ---- 299.50 -14.40 313.90 1990 ---- ---- ---- ---- 302.70 -14.50 317.20 1995 ---- ---- ---- ---- 305.90 -14.60 320.50 2000 ---- ---- ---- ---- 309.20 -14.60 323.80 2005 ---- ---- ---- ---- 312.40 -14.70 327.10 2010 ---- ---- ---- ---- 315.70 -14.80 330.50 2015 ---- ---- ---- ---- 319.00 -14.90 333.90 2020 ---- ---- ---- ---- 322.30 -15.00 337.30 2025 ---- ---- ---- ---- 325.60 -15.10 340.70 2030 ---- ---- ---- ---- 329.00 -15.10 344.10 2035 ---- ---- ---- ---- 332.30 -15.20 347.50 2040 ---- ---- ---- ---- 335.70 -15.30 351.00 2045 ---- ---- ---- ---- 339.10 -15.40 354.50 2050 ---- ---- ---- ---- 342.60 -15.40 358.00 2055 ---- ---- ---- ---- 346.00 -15.50 361.50 2060 ---- ---- ---- ---- 349.50 -15.60 365.10 2065 ---- ---- ---- ---- 353.00 -15.60 368.60 2070 ---- ---- ---- ---- 356.50 -15.70 372.20 2075 ---- ---- ---- ---- 360.00 -15.80 375.80 2080 ---- ---- ---- ---- 363.50 -15.90 379.40 2085 ---- ---- ---- ---- 367.00 -16.00 383.00 2090 ---- ---- ---- ---- 370.60 -16.00 386.60 2095 ---- ---- ---- ---- 374.20 -16.10 390.30 2100 ---- ---- ---- ---- 377.80 -16.10 393.90 2105 ---- ---- ---- ---- 381.40 -16.20 397.60 2110 ---- ---- ---- ---- 385.00 -16.30 401.30 2115 ---- ---- ---- ---- 388.60 -16.40 405.00 2120 ---- ---- ---- ---- 392.20 -16.50 408.70 2125 ---- ---- ---- ---- 395.90 -16.50 412.40 2130 ---- ---- ---- ---- 399.50 -16.60 416.10 2135 ---- ---- ---- ---- 403.20 -16.70 419.90 2140 ---- ---- ---- ---- 406.90 -16.70 423.60 2145 ---- ---- ---- ---- 410.60 -16.80 427.40 2150 ---- ---- ---- ---- 414.30 -16.80 431.10 2155 ---- ---- ---- ---- 418.00 -16.90 434.90 2160 ---- ---- ---- ---- 421.70 -17.00 438.70 2165 ---- ---- ---- ---- 425.50 -17.00 442.50 2170 ---- ---- ---- ---- 429.20 -17.10 446.30 2175 ---- ---- ---- ---- 433.00 -17.10 450.10 2180 ---- ---- ---- ---- 436.70 -17.30 454.00 2185 ---- ---- ---- ---- 440.50 -17.30 457.80 2190 ---- ---- ---- ---- 444.30 -17.30 461.60 2195 ---- ---- ---- ---- 448.10 -17.40 465.50 2200 ---- ---- ---- ---- 451.90 -17.50 469.40 2205 ---- ---- ---- ---- 455.70 -17.50 473.20 2210 ---- ---- ---- ---- 459.50 -17.60 477.10 2215 ---- ---- ---- ---- 463.30 -17.70 481.00 2220 ---- ---- ---- ---- 467.10 -17.80 484.90 2225 ---- ---- ---- ---- 471.00 -17.80 488.80 2230 ---- ---- ---- ---- 474.80 -17.90 492.70 2235 ---- ---- ---- ---- 478.70 -17.90 496.60 2240 ---- ---- ---- ---- 482.60 -18.00 500.60 2245 ---- ---- ---- ---- 486.40 -18.10 504.50 2250 ---- ---- ---- ---- 490.30 -18.10 508.40 2255 ---- ---- ---- ---- 494.20 -18.20 512.40 2260 ---- ---- ---- ---- 498.10 -18.30 516.40 2265 ---- ---- ---- ---- 502.00 -18.30 520.30 2270 ---- ---- ---- ---- 506.00 -18.30 524.30 2275 ---- ---- ---- ---- 509.90 -18.40 528.30 2280 ---- ---- ---- ---- 513.80 -18.50 532.30 2285 ---- ---- ---- ---- 517.80 -18.50 536.30 2290 ---- ---- ---- ---- 521.70 -18.60 540.30 2295 ---- ---- ---- ---- 525.70 -18.60 544.30 2300 ---- ---- ---- ---- 529.60 -18.70 548.30 2305 ---- ---- ---- ---- 533.60 -18.80 552.40 2310 ---- ---- ---- ---- 537.60 -18.80 556.40 2315 ---- ---- ---- ---- 541.60 -18.90 560.50 2320 ---- ---- ---- ---- 545.60 -18.90 564.50 2325 ---- ---- ---- ---- 549.60 -19.00 568.60 2330 ---- ---- ---- ---- 553.60 -19.00 572.60 2335 ---- ---- ---- ---- 557.60 -19.10 576.70 2340 ---- ---- ---- ---- 561.60 -19.20 580.80 2345 ---- ---- ---- ---- 565.70 -19.20 584.90 2350 ---- ---- ---- ---- 569.70 -19.30 589.00 2355 ---- ---- ---- ---- 573.80 -19.30 593.10 2360 ---- ---- ---- ---- 577.80 -19.40 597.20 2365 ---- ---- ---- ---- 581.90 -19.40 601.30 2370 ---- ---- ---- ---- 585.90 -19.50 605.40 2375 ---- ---- ---- ---- 590.00 -19.50 609.50 2380 ---- ---- ---- ---- 594.10 -19.60 613.70 2385 ---- ---- ---- ---- 598.20 -19.60 617.80 2390 ---- ---- ---- ---- 602.30 -19.70 622.00 2395 ---- ---- ---- ---- 606.40 -19.70 626.10 2400 ---- ---- ---- ---- 610.50 -19.80 630.30 2410 ---- ---- ---- ---- 618.70 -19.90 638.60 2420 ---- ---- ---- ---- 627.00 -20.00 647.00 2425 ---- ---- ---- ---- 631.10 -20.10 651.20 2430 ---- ---- ---- ---- 635.30 -20.10 655.40 2440 ---- ---- ---- ---- 643.60 -20.20 663.80 2450 ---- ---- ---- ---- 651.90 -20.30 672.20 2460 ---- ---- ---- ---- 660.30 -20.40 680.70 2470 ---- ---- ---- ---- 668.70 -20.40 689.10 2475 ---- ---- ---- ---- 672.90 -20.50 693.40 2480 ---- ---- ---- ---- 677.10 -20.50 697.60 2490 ---- ---- ---- ---- 685.50 -20.70 706.20 2500 ---- ---- ---- ---- 694.00 -20.70 714.70 2525 ---- ---- ---- ---- 715.20 -21.00 736.20 2550 ---- ---- ---- ---- 736.50 -21.20 757.70 2575 ---- ---- ---- ---- 758.00 -21.40 779.40 2600 ---- ---- ---- ---- 779.60 -21.70 801.30 2625 ---- ---- ---- ---- 801.40 -21.80 823.20 2650 ---- ---- ---- ---- 823.20 -22.00 845.20 2675 ---- ---- ---- ---- 845.20 -22.20 867.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.80 -4.70 72.50 1400 ---- ---- ---- ---- 73.50 -5.00 78.50 1425 ---- ---- ---- ---- 79.60 -5.30 84.90 1450 ---- ---- ---- ---- 85.90 -5.60 91.50 1475 ---- ---- ---- ---- 92.50 -6.00 98.50 1500 ---- ---- ---- ---- 99.50 -6.30 105.80 1525 ---- ---- ---- ---- 106.70 -6.70 113.40 1550 ---- ---- ---- ---- 114.30 -7.00 121.30 1570 ---- ---- ---- ---- 120.50 -7.30 127.80 1575 ---- ---- ---- ---- 122.10 -7.40 129.50 1580 ---- ---- ---- ---- 123.70 -7.50 131.20 1590 ---- ---- ---- ---- 127.00 -7.60 134.60 1600 ---- ---- ---- ---- 130.30 -7.70 138.00 1610 ---- ---- ---- ---- 133.60 -7.90 141.50 1620 ---- ---- ---- ---- 137.00 -8.10 145.10 1625 ---- ---- ---- ---- 138.80 -8.10 146.90 1630 ---- ---- ---- ---- 140.50 -8.20 148.70 1640 ---- ---- ---- ---- 144.00 -8.30 152.30 1650 ---- ---- ---- ---- 147.50 -8.50 156.00 1660 ---- ---- ---- ---- 151.10 -8.70 159.80 1670 ---- ---- ---- ---- 154.80 -8.80 163.60 1675 ---- ---- ---- ---- 156.60 -8.90 165.50 1680 ---- ---- ---- ---- 158.50 -8.90 167.40 1685 ---- ---- ---- ---- 160.30 -9.10 169.40 1690 ---- ---- ---- ---- 162.20 -9.10 171.30 1695 ---- ---- ---- ---- 164.10 -9.20 173.30 1700 ---- ---- ---- ---- 166.00 -9.30 175.30 1705 ---- ---- ---- ---- 167.90 -9.40 177.30 1710 ---- ---- ---- ---- 169.80 -9.50 179.30 1715 ---- ---- ---- ---- 171.80 -9.50 181.30 1720 ---- ---- ---- ---- 173.70 -9.60 183.30 1725 ---- ---- ---- ---- 175.70 -9.70 185.40 1730 ---- ---- ---- ---- 177.70 -9.70 187.40 1735 ---- ---- ---- ---- 179.70 -9.80 189.50 1740 ---- ---- ---- ---- 181.70 -9.90 191.60 1745 ---- ---- ---- ---- 183.70 -10.00 193.70 1750 ---- ---- ---- ---- 185.70 -10.10 195.80 1755 ---- ---- ---- ---- 187.70 -10.20 197.90 1760 ---- ---- ---- ---- 189.80 -10.20 200.00 1765 ---- ---- ---- ---- 191.80 -10.40 202.20 1770 ---- ---- ---- ---- 193.90 -10.40 204.30 1775 ---- ---- ---- ---- 196.00 -10.50 206.50 1780 ---- ---- ---- ---- 198.10 -10.60 208.70 1785 ---- ---- ---- ---- 200.20 -10.70 210.90 1790 ---- ---- ---- ---- 202.40 -10.70 213.10 1795 ---- ---- ---- ---- 204.50 -10.80 215.30 1800 ---- ---- ---- ---- 206.70 -10.90 217.60 1805 ---- ---- ---- ---- 208.80 -11.00 219.80 1810 ---- ---- ---- ---- 211.00 -11.10 222.10 1815 ---- ---- ---- ---- 213.30 -11.10 224.40 1820 ---- ---- ---- ---- 215.50 -11.20 226.70 1825 ---- ---- ---- ---- 217.70 -11.30 229.00 1830 ---- ---- ---- ---- 220.00 -11.40 231.40 1835 ---- ---- ---- ---- 222.30 -11.50 233.80 1840 ---- ---- ---- ---- 224.60 -11.60 236.20 1845 ---- ---- ---- ---- 226.90 -11.70 238.60 1850 ---- ---- ---- ---- 229.30 -11.70 241.00 1855 ---- ---- ---- ---- 231.70 -11.80 243.50 1860 ---- ---- ---- ---- 234.10 -11.90 246.00 1865 ---- ---- ---- ---- 236.50 -12.00 248.50 1870 ---- ---- ---- ---- 239.00 -12.00 251.00 1875 ---- ---- ---- ---- 241.50 -12.10 253.60 1880 ---- ---- ---- ---- 244.00 -12.20 256.20 1885 ---- ---- ---- ---- 246.50 -12.30 258.80 1890 ---- ---- ---- ---- 249.10 -12.30 261.40 1895 ---- ---- ---- ---- 251.60 -12.50 264.10 1900 ---- ---- ---- ---- 254.30 -12.50 266.80 1905 ---- ---- ---- ---- 256.90 -12.60 269.50 1910 ---- ---- ---- ---- 259.60 -12.70 272.30 1915 ---- ---- ---- ---- 262.30 -12.80 275.10 1920 ---- ---- ---- ---- 265.00 -12.90 277.90 1925 ---- ---- ---- ---- 267.80 -12.90 280.70 1930 ---- ---- ---- ---- 270.60 -13.00 283.60 1935 ---- ---- ---- ---- 273.40 -13.10 286.50 1940 ---- ---- ---- ---- 276.30 -13.20 289.50 1945 ---- ---- ---- ---- 279.20 -13.30 292.50 1950 ---- ---- ---- ---- 282.10 -13.40 295.50 1955 ---- ---- ---- ---- 285.10 -13.40 298.50 1960 ---- ---- ---- ---- 288.10 -13.50 301.60 1965 ---- ---- ---- ---- 291.10 -13.50 304.60 1970 ---- ---- ---- ---- 294.10 -13.60 307.70 1975 ---- ---- ---- ---- 297.10 -13.80 310.90 1980 ---- ---- ---- ---- 300.20 -13.80 314.00 1985 ---- ---- ---- ---- 303.30 -13.90 317.20 1990 ---- ---- ---- ---- 306.50 -13.90 320.40 1995 ---- ---- ---- ---- 309.60 -14.10 323.70 2000 ---- ---- ---- ---- 312.80 -14.10 326.90 2005 ---- ---- ---- ---- 316.00 -14.20 330.20 2010 ---- ---- ---- ---- 319.20 -14.30 333.50 2015 ---- ---- ---- ---- 322.50 -14.30 336.80 2020 ---- ---- ---- ---- 325.70 -14.40 340.10 2025 ---- ---- ---- ---- 329.00 -14.50 343.50 2030 ---- ---- ---- ---- 332.30 -14.60 346.90 2035 ---- ---- ---- ---- 335.60 -14.70 350.30 2040 ---- ---- ---- ---- 339.00 -14.70 353.70 2045 ---- ---- ---- ---- 342.30 -14.80 357.10 2050 ---- ---- ---- ---- 345.70 -14.90 360.60 2055 ---- ---- ---- ---- 349.10 -14.90 364.00 2060 ---- ---- ---- ---- 352.50 -15.00 367.50 2065 ---- ---- ---- ---- 355.90 -15.10 371.00 2070 ---- ---- ---- ---- 359.40 -15.10 374.50 2075 ---- ---- ---- ---- 362.90 -15.20 378.10 2080 ---- ---- ---- ---- 366.40 -15.20 381.60 2085 ---- ---- ---- ---- 369.90 -15.30 385.20 2090 ---- ---- ---- ---- 373.40 -15.40 388.80 2095 ---- ---- ---- ---- 376.90 -15.50 392.40 2100 ---- ---- ---- ---- 380.50 -15.50 396.00 2105 ---- ---- ---- ---- 384.00 -15.70 399.70 2110 ---- ---- ---- ---- 387.60 -15.70 403.30 2115 ---- ---- ---- ---- 391.20 -15.80 407.00 2120 ---- ---- ---- ---- 394.80 -15.90 410.70 2125 ---- ---- ---- ---- 398.40 -15.90 414.30 2130 ---- ---- ---- ---- 402.10 -15.90 418.00 2135 ---- ---- ---- ---- 405.70 -16.10 421.80 2140 ---- ---- ---- ---- 409.40 -16.10 425.50 2145 ---- ---- ---- ---- 413.10 -16.10 429.20 2150 ---- ---- ---- ---- 416.70 -16.30 433.00 2155 ---- ---- ---- ---- 420.40 -16.30 436.70 2160 ---- ---- ---- ---- 424.10 -16.40 440.50 2165 ---- ---- ---- ---- 427.80 -16.50 444.30 2170 ---- ---- ---- ---- 431.60 -16.50 448.10 2175 ---- ---- ---- ---- 435.30 -16.50 451.80 2180 ---- ---- ---- ---- 439.00 -16.70 455.70 2185 ---- ---- ---- ---- 442.80 -16.70 459.50 2190 ---- ---- ---- ---- 446.60 -16.70 463.30 2195 ---- ---- ---- ---- 450.30 -16.80 467.10 2200 ---- ---- ---- ---- 454.10 -16.90 471.00 2205 ---- ---- ---- ---- 457.90 -16.90 474.80 2210 ---- ---- ---- ---- 461.70 -17.00 478.70 2215 ---- ---- ---- ---- 465.50 -17.00 482.50 2220 ---- ---- ---- ---- 469.30 -17.10 486.40 2225 ---- ---- ---- ---- 473.10 -17.20 490.30 2230 ---- ---- ---- ---- 477.00 -17.20 494.20 2235 ---- ---- ---- ---- 480.80 -17.30 498.10 2240 ---- ---- ---- ---- 484.60 -17.40 502.00 2245 ---- ---- ---- ---- 488.50 -17.40 505.90 2250 ---- ---- ---- ---- 492.40 -17.40 509.80 2255 ---- ---- ---- ---- 496.20 -17.50 513.70 2260 ---- ---- ---- ---- 500.10 -17.60 517.70 2265 ---- ---- ---- ---- 504.00 -17.60 521.60 2270 ---- ---- ---- ---- 507.90 -17.70 525.60 2275 ---- ---- ---- ---- 511.80 -17.70 529.50 2280 ---- ---- ---- ---- 515.70 -17.80 533.50 2285 ---- ---- ---- ---- 519.60 -17.90 537.50 2290 ---- ---- ---- ---- 523.60 -17.90 541.50 2295 ---- ---- ---- ---- 527.50 -18.00 545.50 2300 ---- ---- ---- ---- 531.50 -18.00 549.50 2305 ---- ---- ---- ---- 535.40 -18.10 553.50 2310 ---- ---- ---- ---- 539.40 -18.10 557.50 2315 ---- ---- ---- ---- 543.30 -18.20 561.50 2320 ---- ---- ---- ---- 547.30 -18.20 565.50 2325 ---- ---- ---- ---- 551.30 -18.30 569.60 2330 ---- ---- ---- ---- 555.30 -18.30 573.60 2335 ---- ---- ---- ---- 559.30 -18.40 577.70 2340 ---- ---- ---- ---- 563.30 -18.40 581.70 2345 ---- ---- ---- ---- 567.30 -18.50 585.80 2350 ---- ---- ---- ---- 571.30 -18.60 589.90 2355 ---- ---- ---- ---- 575.30 -18.60 593.90 2360 ---- ---- ---- ---- 579.40 -18.60 598.00 2365 ---- ---- ---- ---- 583.40 -18.70 602.10 2370 ---- ---- ---- ---- 587.50 -18.70 606.20 2375 ---- ---- ---- ---- 591.50 -18.80 610.30 2380 ---- ---- ---- ---- 595.60 -18.80 614.40 2385 ---- ---- ---- ---- 599.60 -18.90 618.50 2390 ---- ---- ---- ---- 603.70 -19.00 622.70 2395 ---- ---- ---- ---- 607.80 -19.00 626.80 2400 ---- ---- ---- ---- 611.90 -19.00 630.90 2405 ---- ---- ---- ---- 616.00 -19.10 635.10 2410 ---- ---- ---- ---- 620.10 -19.10 639.20 2420 ---- ---- ---- ---- 628.30 -19.20 647.50 2425 ---- ---- ---- ---- 632.40 -19.30 651.70 2430 ---- ---- ---- ---- 636.50 -19.40 655.90 2440 ---- ---- ---- ---- 644.80 -19.40 664.20 2450 ---- ---- ---- ---- 653.10 -19.50 672.60 2460 ---- ---- ---- ---- 661.40 -19.60 681.00 2470 ---- ---- ---- ---- 669.80 -19.70 689.50 2475 ---- ---- ---- ---- 673.90 -19.80 693.70 2480 ---- ---- ---- ---- 678.10 -19.80 697.90 2490 ---- ---- ---- ---- 686.50 -19.90 706.40 2500 ---- ---- ---- ---- 694.90 -20.00 714.90 2525 ---- ---- ---- ---- 716.00 -20.20 736.20 2550 ---- ---- ---- ---- 737.30 -20.40 757.70 2575 ---- ---- ---- ---- 758.70 -20.60 779.30 2600 ---- ---- ---- ---- 780.20 -20.80 801.00 2625 ---- ---- ---- ---- 801.80 -21.00 822.80 2650 ---- ---- ---- ---- 823.60 -21.20 844.80 2675 ---- ---- ---- ---- 845.40 -21.40 866.80 2700 ---- ---- ---- ---- 867.40 -21.60 889.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 80.20 -5.10 85.30 1425 ---- ---- ---- ---- 86.50 -5.30 91.80 1450 ---- ---- ---- ---- 93.00 -5.60 98.60 1475 ---- ---- ---- ---- 99.80 -6.00 105.80 1500 ---- ---- ---- ---- 106.90 -6.30 113.20 1525 ---- ---- ---- ---- 114.30 -6.60 120.90 1550 ---- ---- ---- ---- 122.00 -7.00 129.00 1575 ---- ---- ---- ---- 130.00 -7.30 137.30 1580 ---- ---- ---- ---- 131.60 -7.40 139.00 1590 ---- ---- ---- ---- 134.90 -7.50 142.40 1600 ---- ---- ---- ---- 138.20 -7.70 145.90 1610 ---- ---- ---- ---- 141.60 -7.90 149.50 1620 ---- ---- ---- ---- 145.10 -8.00 153.10 1625 ---- ---- ---- ---- 146.80 -8.10 154.90 1630 ---- ---- ---- ---- 148.60 -8.10 156.70 1640 ---- ---- ---- ---- 152.10 -8.30 160.40 1650 ---- ---- ---- ---- 155.70 -8.40 164.10 1660 ---- ---- ---- ---- 159.30 -8.60 167.90 1670 ---- ---- ---- ---- 163.00 -8.70 171.70 1675 ---- ---- ---- ---- 164.80 -8.80 173.60 1680 ---- ---- ---- ---- 166.70 -8.80 175.50 1685 ---- ---- ---- ---- 168.60 -8.90 177.50 1690 ---- ---- ---- ---- 170.50 -9.00 179.50 1695 ---- ---- ---- ---- 172.40 -9.00 181.40 1700 ---- ---- ---- ---- 174.30 -9.10 183.40 1705 ---- ---- ---- ---- 176.20 -9.20 185.40 1710 ---- ---- ---- ---- 178.10 -9.30 187.40 1715 ---- ---- ---- ---- 180.10 -9.40 189.50 1720 ---- ---- ---- ---- 182.00 -9.50 191.50 1725 ---- ---- ---- ---- 184.00 -9.50 193.50 1730 ---- ---- ---- ---- 186.00 -9.60 195.60 1735 ---- ---- ---- ---- 188.00 -9.70 197.70 1740 ---- ---- ---- ---- 190.00 -9.70 199.70 1745 ---- ---- ---- ---- 192.00 -9.80 201.80 1750 ---- ---- ---- ---- 194.00 -9.90 203.90 1755 ---- ---- ---- ---- 196.10 -10.00 206.10 1760 ---- ---- ---- ---- 198.10 -10.10 208.20 1765 ---- ---- ---- ---- 200.20 -10.10 210.30 1770 ---- ---- ---- ---- 202.30 -10.20 212.50 1775 ---- ---- ---- ---- 204.30 -10.30 214.60 1780 ---- ---- ---- ---- 206.40 -10.40 216.80 1785 ---- ---- ---- ---- 208.50 -10.50 219.00 1790 ---- ---- ---- ---- 210.70 -10.50 221.20 1795 ---- ---- ---- ---- 212.80 -10.60 223.40 1800 ---- ---- ---- ---- 215.00 -10.60 225.60 1805 ---- ---- ---- ---- 217.10 -10.80 227.90 1810 ---- ---- ---- ---- 219.30 -10.80 230.10 1815 ---- ---- ---- ---- 221.50 -10.90 232.40 1820 ---- ---- ---- ---- 223.70 -11.00 234.70 1825 ---- ---- ---- ---- 226.00 -11.00 237.00 1830 ---- ---- ---- ---- 228.20 -11.20 239.40 1835 ---- ---- ---- ---- 230.50 -11.20 241.70 1840 ---- ---- ---- ---- 232.80 -11.30 244.10 1845 ---- ---- ---- ---- 235.10 -11.40 246.50 1850 ---- ---- ---- ---- 237.40 -11.50 248.90 1855 ---- ---- ---- ---- 239.80 -11.50 251.30 1860 ---- ---- ---- ---- 242.20 -11.60 253.80 1865 ---- ---- ---- ---- 244.50 -11.70 256.20 1870 ---- ---- ---- ---- 247.00 -11.70 258.70 1875 ---- ---- ---- ---- 249.40 -11.90 261.30 1880 ---- ---- ---- ---- 251.90 -11.90 263.80 1885 ---- ---- ---- ---- 254.40 -12.00 266.40 1890 ---- ---- ---- ---- 256.90 -12.10 269.00 1895 ---- ---- ---- ---- 259.50 -12.10 271.60 1900 ---- ---- ---- ---- 262.00 -12.30 274.30 1905 ---- ---- ---- ---- 264.60 -12.40 277.00 1910 ---- ---- ---- ---- 267.30 -12.40 279.70 1915 ---- ---- ---- ---- 269.90 -12.50 282.40 1920 ---- ---- ---- ---- 272.60 -12.60 285.20 1925 ---- ---- ---- ---- 275.40 -12.60 288.00 1930 ---- ---- ---- ---- 278.10 -12.70 290.80 1935 ---- ---- ---- ---- 280.90 -12.80 293.70 1940 ---- ---- ---- ---- 283.70 -12.90 296.60 1945 ---- ---- ---- ---- 286.60 -12.90 299.50 1950 ---- ---- ---- ---- 289.50 -13.00 302.50 1955 ---- ---- ---- ---- 292.40 -13.10 305.50 1960 ---- ---- ---- ---- 295.30 -13.20 308.50 1965 ---- ---- ---- ---- 298.30 -13.20 311.50 1970 ---- ---- ---- ---- 301.30 -13.30 314.60 1975 ---- ---- ---- ---- 304.30 -13.40 317.70 1980 ---- ---- ---- ---- 307.40 -13.40 320.80 1985 ---- ---- ---- ---- 310.50 -13.50 324.00 1990 ---- ---- ---- ---- 313.60 -13.60 327.20 1995 ---- ---- ---- ---- 316.70 -13.70 330.40 2000 ---- ---- ---- ---- 319.80 -13.80 333.60 2005 ---- ---- ---- ---- 323.00 -13.80 336.80 2010 ---- ---- ---- ---- 326.20 -13.90 340.10 2015 ---- ---- ---- ---- 329.40 -14.00 343.40 2020 ---- ---- ---- ---- 332.70 -14.00 346.70 2025 ---- ---- ---- ---- 335.90 -14.10 350.00 2030 ---- ---- ---- ---- 339.20 -14.20 353.40 2035 ---- ---- ---- ---- 342.50 -14.30 356.80 2040 ---- ---- ---- ---- 345.80 -14.40 360.20 2045 ---- ---- ---- ---- 349.20 -14.40 363.60 2050 ---- ---- ---- ---- 352.50 -14.50 367.00 2055 ---- ---- ---- ---- 355.90 -14.50 370.40 2060 ---- ---- ---- ---- 359.30 -14.60 373.90 2065 ---- ---- ---- ---- 362.70 -14.70 377.40 2070 ---- ---- ---- ---- 366.10 -14.80 380.90 2075 ---- ---- ---- ---- 369.60 -14.80 384.40 2080 ---- ---- ---- ---- 373.10 -14.80 387.90 2085 ---- ---- ---- ---- 376.60 -14.90 391.50 2090 ---- ---- ---- ---- 380.10 -15.00 395.10 2095 ---- ---- ---- ---- 383.60 -15.10 398.70 2100 ---- ---- ---- ---- 387.10 -15.20 402.30 2105 ---- ---- ---- ---- 390.70 -15.20 405.90 2110 ---- ---- ---- ---- 394.30 -15.20 409.50 2115 ---- ---- ---- ---- 397.80 -15.40 413.20 2120 ---- ---- ---- ---- 401.40 -15.40 416.80 2125 ---- ---- ---- ---- 405.00 -15.50 420.50 2130 ---- ---- ---- ---- 408.70 -15.50 424.20 2135 ---- ---- ---- ---- 412.30 -15.60 427.90 2140 ---- ---- ---- ---- 416.00 -15.60 431.60 2145 ---- ---- ---- ---- 419.60 -15.70 435.30 2150 ---- ---- ---- ---- 423.30 -15.80 439.10 2155 ---- ---- ---- ---- 427.00 -15.80 442.80 2160 ---- ---- ---- ---- 430.70 -15.90 446.60 2165 ---- ---- ---- ---- 434.40 -16.00 450.40 2170 ---- ---- ---- ---- 438.10 -16.00 454.10 2175 ---- ---- ---- ---- 441.80 -16.10 457.90 2180 ---- ---- ---- ---- 445.60 -16.10 461.70 2185 ---- ---- ---- ---- 449.30 -16.20 465.50 2190 ---- ---- ---- ---- 453.10 -16.20 469.30 2195 ---- ---- ---- ---- 456.80 -16.40 473.20 2200 ---- ---- ---- ---- 460.60 -16.40 477.00 2205 ---- ---- ---- ---- 464.40 -16.40 480.80 2210 ---- ---- ---- ---- 468.20 -16.50 484.70 2215 ---- ---- ---- ---- 472.00 -16.50 488.50 2220 ---- ---- ---- ---- 475.80 -16.60 492.40 2225 ---- ---- ---- ---- 479.60 -16.70 496.30 2230 ---- ---- ---- ---- 483.40 -16.70 500.10 2235 ---- ---- ---- ---- 487.30 -16.70 504.00 2240 ---- ---- ---- ---- 491.10 -16.80 507.90 2245 ---- ---- ---- ---- 495.00 -16.80 511.80 2250 ---- ---- ---- ---- 498.80 -17.00 515.80 2255 ---- ---- ---- ---- 502.70 -17.00 519.70 2260 ---- ---- ---- ---- 506.50 -17.10 523.60 2270 ---- ---- ---- ---- 514.30 -17.20 531.50 2275 ---- ---- ---- ---- 518.20 -17.20 535.40 2280 ---- ---- ---- ---- 522.10 -17.30 539.40 2290 ---- ---- ---- ---- 530.00 -17.30 547.30 2300 ---- ---- ---- ---- 537.80 -17.50 555.30 2310 ---- ---- ---- ---- 545.70 -17.60 563.30 2320 ---- ---- ---- ---- 553.60 -17.70 571.30 2325 ---- ---- ---- ---- 557.60 -17.80 575.40 2330 ---- ---- ---- ---- 561.60 -17.80 579.40 2340 ---- ---- ---- ---- 569.60 -17.90 587.50 2350 ---- ---- ---- ---- 577.60 -18.00 595.60 2360 ---- ---- ---- ---- 585.60 -18.10 603.70 2375 ---- ---- ---- ---- 597.80 -18.20 616.00 2400 ---- ---- ---- ---- 618.10 -18.50 636.60 2425 ---- ---- ---- ---- 638.60 -18.70 657.30 2450 ---- ---- ---- ---- 659.20 -18.90 678.10 2475 ---- ---- ---- ---- 680.00 -19.20 699.20 2500 ---- ---- ---- ---- 700.90 -19.40 720.30 2525 ---- ---- ---- ---- 722.00 -19.60 741.60 2550 ---- ---- ---- ---- 743.20 -19.80 763.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19178 9333 235060 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 243.50B 197.60A 197.60A 240.10 +35.30 204.80 1495 ---- 238.50B 192.60A 192.60A 235.10 +35.30 199.80 1500 ---- 234.10B 181.80A 181.80A 230.10 +35.30 194.80 1505 ---- 228.60B 182.90A 182.90A 225.20 +35.30 189.90 1510 ---- 223.70B 177.80A 177.80A 220.20 +35.30 184.90 1515 ---- 218.70B 173.00A 173.00A 215.20 +35.20 180.00 1520 ---- 213.80B 168.10A 168.10A 210.20 +35.10 175.10 1525 ---- 208.80B 163.20A 163.20A 205.30 +35.20 170.10 1530 ---- 203.80B 158.30A 158.30A 200.30 +35.10 165.20 1535 ---- 198.90B 153.40A 153.40A 195.30 +35.00 160.30 1540 ---- 193.90B 148.40A 148.40A 190.40 +35.00 155.40 1545 ---- 189.00B 143.50A 143.50A 185.40 +34.90 150.50 1550 ---- 184.40B 133.00A 133.00A 180.50 +34.90 145.60 1555 ---- 179.10B 133.80A 133.80A 175.60 +34.80 140.80 1560 ---- 174.20B 129.00A 129.00A 170.60 +34.60 136.00 1565 ---- 169.20B 124.20A 124.20A 165.70 +34.50 131.20 1570 ---- 164.30B 119.50A 119.50A 160.80 +34.40 126.40 1575 ---- 159.40B 115.00A 115.00A 156.00 +34.30 121.70 1580 ---- 154.50B 110.10A 110.10A 151.10 +34.10 117.00 1585 ---- 149.80B 100.20A 100.20A 146.30 +34.00 112.30 1590 ---- 144.80B 95.70A 95.70A 141.40 +33.70 107.70 1595 ---- 140.00B 91.20A 91.20A 136.60 +33.50 103.10 1600 94.00 135.60B 86.80A 132.60B 131.80 +33.20 2 98.60 1605 ---- 130.50B 82.50A 82.50A 127.10 +33.00 94.10 1610 ---- 125.70B 78.20A 78.20A 122.30 +32.70 89.60 1615 ---- 121.00B 74.00A 74.00A 117.60 +32.40 85.20 1620 ---- 116.30B 69.90A 69.90A 112.90 +32.00 80.90 1625 ---- 111.50B 65.90A 65.90A 108.30 +31.60 76.70 1630 ---- 106.90B 61.90A 61.90A 103.70 +31.20 72.50 1635 ---- 102.80B 58.10A 58.10A 99.10 +30.70 68.40 1640 ---- 98.30B 54.40A 54.40A 94.60 +30.20 64.40 1645 ---- 93.80B 50.80A 50.80A 90.20 +29.70 60.50 1650 ---- 89.30B 47.30A 47.30A 85.80 +29.10 56.70 1655 ---- 85.00B 44.00A 44.00A 81.40 +28.40 53.00 1660 ---- 80.70B 40.80A 40.80A 77.20 +27.70 49.50 1665 ---- 76.50B 37.70A 37.70A 73.00 +27.00 46.00 1670 ---- 72.30B 34.80A 34.80A 68.90 +26.10 42.80 1675 ---- 68.30B 32.00A 32.00A 65.00 +25.40 39.60 1680 ---- 64.30B 29.30A 29.30A 61.10 +24.40 36.70 1685 ---- 60.50B 26.80A 26.80A 57.30 +23.50 1 33.80 1690 ---- 56.70B 24.50A 24.50A 53.70 +22.50 31.20 1695 ---- 53.10B 22.30A 22.30A 50.20 +21.50 28.70 1700 23.40 49.70B 20.30A 23.20A 46.80 +20.50 4 26.30 1705 43.90 46.30B 18.50A 41.20A 43.60 +19.50 4 24.10 1710 19.40 43.20B 16.70A 19.20A 40.50 +18.50 10 22.00 1715 ---- 40.10B 15.20A 15.20A 37.50 +17.50 20.00 1720 ---- 37.30B 13.70A 13.70A 34.70 +16.50 18.20 1725 ---- 34.50B 12.40A 12.40A 32.00 +15.40 1 16.60 1730 13.00 31.90B 11.20A 31.90B 29.50 +14.40 4 15.10 1735 11.50 29.50B 10.10A 29.50B 27.10 +13.50 21 13.60 1740 10.40 27.20B 9.10A 10.30A 24.90 +12.60 5 12.30 1745 8.30 25.00B 8.20A 25.00B 22.80 +11.60 7 11.20 1750 ---- 23.00B 7.40A 7.40A 20.90 +10.80 10.10 10 10 1755 8.00 21.10B 6.50 21.10B 19.10 +10.00 5 9.10 1760 ---- 19.40B 6.10A 6.10A 17.40 +9.20 8.20 1765 ---- 17.70B 5.50A 5.50A 15.90 +8.50 7.40 1770 ---- 16.20B 4.90A 4.90A 14.50 +7.80 6.70 1775 ---- 14.80B 4.50A 4.50A 13.20 +7.10 1 6.10 1780 ---- 13.50B 4.00A 4.00A 12.00 +6.50 5.50 1785 ---- 12.30B 3.70A 3.70A 10.90 +6.00 4.90 1790 ---- 11.20B 3.30A 3.30A 9.90 +5.40 4.50 1795 ---- 10.20B 3.00A 3.00A 9.00 +5.00 4.00 1800 3.10 9.30B 2.70A 7.70A 8.20 +4.60 307 3.60 1805 ---- 8.50B 2.50A 2.50A 7.40 +4.10 3.30 1810 ---- 7.70B 2.30A 2.30A 6.70 +3.70 3.00 1815 ---- 7.00B 2.10A 2.10A 6.10 +3.40 2.70 1820 ---- 6.30B 1.90A 1.90A 5.60 +3.10 2.50 1825 ---- 5.80B 1.80A 1.80A 5.10 +2.90 2.20 1830 ---- 5.20B 1.60A 1.60A 4.60 +2.60 1 2.00 1835 ---- 4.80B 1.50A 1.50A 4.20 +2.40 1.80 1840 ---- 4.30B 1.40A 1.40A 3.80 +2.10 1.70 1845 ---- 3.90B 1.30A 1.30A 3.50 +2.00 1.50 1850 ---- 3.70B 1.20A 1.20A 3.20 +1.80 1.40 1855 1.00 3.30B 1.00 3.30B 2.90 +1.60 16 1.30 1860 ---- 3.10B 1.00A 1.00A 2.70 +1.50 1.20 1865 1.10 2.80B 1.00A 2.80B 2.40 +1.30 1 1.10 1870 ---- 2.60B .90A .90A 2.20 +1.20 1.00 1875 ---- 2.30B ---- 2.30B 2.10 +1.20 .90 1880 ---- 2.20B ---- 2.20B 1.90 +1.10 250 .80 1885 ---- 1.90B ---- 1.90B 1.70 +.90 .80 2 2 1890 ---- 1.80B ---- 1.80B 1.60 +.90 .70 1895 ---- ---- ---- .70A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 640 12 12 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .40 -.10 .50 1495 ---- ---- .50A .50A .40 -.20 .60 1500 .50 .50 .50 .50 .40 -.20 5 .60 1505 ---- ---- .50A .50A .40 -.20 .60 1510 ---- ---- .50A .50A .40 -.30 .70 1515 ---- ---- .50A .50A .50 -.30 .80 1520 ---- ---- .60A .60A .50 -.30 .80 2 2 1525 ---- ---- .60A .60A .50 -.40 .90 1530 ---- ---- .60A .60A .60 -.40 1.00 1535 1.00 1.10B .70A .70A .60 -.40 1 1.00 1540 ---- 1.30B .70A 1.30B .60 -.50 1.10 1545 ---- 1.40B .80A 1.40B .70 -.60 1.30 1550 1.60 1.60 .70 .70 .80 -.60 10 1.40 1555 ---- 1.80B .90A 1.80B .80 -.70 1.50 1560 ---- 2.00B 1.00A 2.00B .90 -.80 1.70 1565 ---- 2.20B 1.00A 2.20B 1.00 -.90 1.90 1570 ---- 2.50B 1.10A 2.50B 1.10 -1.00 2.10 1575 ---- 2.80B 1.20A 2.80B 1.20 -1.20 2.40 1580 ---- 3.20B 1.40A 3.20B 1.40 -1.30 2.70 1585 ---- 3.60B 1.50A 3.60B 1.50 -1.50 3.00 1590 ---- 4.00B 1.60A 4.00B 1.70 -1.70 3.40 1595 ---- 4.50B 1.80A 4.50B 1.90 -1.90 3.80 1600 4.80 5.10B 2.00A 2.00A 2.10 -2.10 6 4.20 1605 ---- 5.70B 2.20A 5.70B 2.30 -2.40 4.70 1610 ---- 6.40B 2.50A 6.40B 2.60 -2.70 5.30 3 3 1615 ---- 7.20B 2.70A 7.20B 2.80 -3.10 5.90 3 3 1620 3.50 8.00B 3.00A 3.00A 3.20 -3.40 1 6.60 1 1 1625 ---- 9.00B 3.30A 9.00B 3.50 -3.80 7.30 1630 ---- 10.10B 3.70A 10.10B 3.90 -4.20 8.10 1635 4.40 11.20B 4.10A 4.40 4.30 -4.70 1 9.00 1640 ---- 12.50B 4.50A 12.50B 4.80 -5.20 10.00 51 51 1645 ---- 13.90B 5.00A 13.90B 5.30 -5.80 11.10 7 7 1650 ---- 15.40B 5.60A 15.40B 5.90 -6.40 12.30 1655 16.20 17.10B 6.20A 17.10B 6.60 -7.00 7 13.60 19 19 1660 ---- 18.80B 6.90A 18.80B 7.30 -7.70 15.00 5 5 1665 ---- 20.80B 7.60A 20.80B 8.10 -8.50 16.60 13 13 1670 21.60 22.80B 8.40A 22.80B 9.10 -9.20 4 18.30 1675 ---- 25.00B 9.30A 25.00B 10.10 -10.10 20.20 1680 ---- 27.40B 10.40A 27.40B 11.20 -11.00 2 22.20 1685 13.20 29.90B 11.50A 13.30B 12.40 -12.00 4 24.40 1 1 1690 ---- 32.50B 12.70A 32.50B 13.80 -12.90 26.70 1695 ---- 35.40B 14.10A 35.40B 15.30 -13.90 29.20 1700 18.50 38.40B 15.60A 18.70B 16.90 -14.90 25 31.80 1705 ---- 41.60B 17.30A 41.60B 18.60 -15.90 34.50 1710 ---- 44.90B 19.00A 44.90B 20.50 -16.90 37.40 1715 ---- 48.30B 20.90A 48.30B 22.50 -18.00 40.50 1720 ---- 51.90B 23.00A 51.90B 24.70 -19.00 43.70 1725 ---- 55.60B 25.30A 55.60B 27.00 -20.00 47.00 1730 ---- 59.40B 27.60A 59.40B 29.50 -21.00 2 50.50 1735 ---- 63.30B 30.20A 63.30B 32.10 -22.00 54.10 1740 ---- 67.40B 32.90A 67.40B 34.90 -22.80 57.70 1745 ---- 71.50B 35.60A 71.50B 37.80 -23.80 61.60 1750 ---- 75.70B 38.50A 75.70B 40.80 -24.70 65.50 1755 ---- 79.90B 41.60A 79.90B 44.00 -25.50 69.50 1760 ---- 84.30B 44.90A 84.30B 47.30 -26.30 73.60 1765 ---- 88.70B 48.30A 88.70B 50.80 -27.00 77.80 1770 ---- 93.20B 51.70A 93.20B 54.40 -27.70 82.10 1775 ---- 97.70B 55.30A 97.70B 58.10 -28.30 86.40 1780 ---- 102.30B 59.00A 102.30B 61.90 -28.90 90.80 1785 ---- 106.90B 62.80A 106.90B 65.80 -29.50 95.30 1790 ---- 109.40B 66.80A 109.40B 69.80 -30.00 99.80 1795 ---- 110.60B 70.80A 110.60B 73.80 -30.50 104.30 1800 ---- 121.00B 74.80A 121.00B 78.00 -30.90 108.90 1805 ---- 120.00B 79.00A 120.00B 82.30 -31.30 113.60 1810 ---- 124.90B 83.20A 124.90B 86.60 -31.70 118.30 1815 ---- 129.70B 87.60A 129.70B 91.00 -32.00 123.00 1820 ---- 134.40B 91.90A 134.40B 95.40 -32.30 127.70 1825 ---- 139.20B 96.40A 139.20B 99.90 -32.60 132.50 1830 ---- 144.00B 100.80A 144.00B 104.40 -32.90 137.30 1835 ---- 148.90B 105.40A 148.90B 109.00 -33.10 142.10 1840 ---- 153.90B 110.00A 153.90B 113.60 -33.30 146.90 1845 ---- 158.50B 114.60A 158.50B 118.30 -33.50 151.80 1850 ---- 169.40B 119.20A 169.40B 123.00 -33.60 156.60 1855 ---- 168.30B 124.30A 168.30B 127.70 -33.80 161.50 1860 ---- 173.40B 129.10A 173.40B 132.40 -34.00 166.40 1865 ---- 178.30B 133.80A 178.30B 137.20 -34.10 171.30 1870 ---- 183.10B 138.60A 183.10B 142.00 -34.20 176.20 1875 ---- 188.20B 143.40A 188.20B 146.80 -34.30 181.10 1880 ---- 193.30B 148.20A 193.30B 151.60 -34.40 186.00 1885 ---- 198.10B 153.10A 198.10B 156.50 -34.50 191.00 1890 ---- 202.90B 157.90A 202.90B 161.30 -34.60 195.90 1895 ---- ---- ---- 162.80A 166.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 105 105 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- 289.60B 243.60A 243.60A 286.10 +35.50 250.60 1435 ---- 284.60B 238.70A 238.70A 281.10 +35.50 245.60 1440 ---- 279.60B 233.70A 233.70A 276.10 +35.50 240.60 1445 ---- 274.60B 228.70A 228.70A 271.10 +35.50 235.60 1450 ---- 269.60B 223.40A 223.40A 266.10 +35.50 230.60 1455 ---- 264.60B 218.70A 218.70A 261.10 +35.50 225.60 1460 ---- 259.60B 213.50A 213.50A 256.10 +35.50 220.60 1465 ---- 254.60B 208.50A 208.50A 251.10 +35.50 215.60 1470 ---- 249.60B 203.50A 203.50A 246.10 +35.50 210.60 1475 ---- 244.70B 198.50A 198.50A 241.10 +35.50 205.60 1480 ---- 239.60B 193.50A 193.50A 236.10 +35.50 200.60 1485 ---- 234.50B 188.50A 188.50A 231.10 +35.50 195.60 1490 ---- 229.70B 183.50A 183.50A 226.10 +35.50 190.60 1495 ---- 224.60B 178.50A 178.50A 221.10 +35.50 185.60 1500 ---- 219.60B 173.40A 173.40A 216.10 +35.50 180.60 1505 ---- 214.60B 168.50A 168.50A 211.10 +35.50 175.60 1510 ---- 209.70B 163.50A 163.50A 206.10 +35.50 170.60 1515 ---- 204.70B 158.50A 158.50A 201.10 +35.50 165.60 1520 ---- 199.70B 153.50A 153.50A 196.10 +35.50 160.60 1525 ---- 194.60B 148.50A 148.50A 191.10 +35.50 155.60 1530 ---- 189.60B 143.50A 143.50A 186.10 +35.50 150.60 1535 ---- 184.70B 138.50A 138.50A 181.10 +35.50 145.60 1540 ---- 179.60B 133.50A 133.50A 176.10 +35.50 140.60 1545 ---- 174.60B 128.50A 128.50A 171.10 +35.50 135.60 1550 ---- 169.70B 117.40A 117.40A 166.10 +35.50 130.60 1555 ---- 164.60B 118.70A 118.70A 161.10 +35.50 125.60 1560 ---- 159.60B 113.50A 113.50A 156.10 +35.50 120.60 1565 ---- 154.60B 108.50A 108.50A 151.10 +35.50 115.60 1570 ---- 149.60B 103.50A 103.50A 146.10 +35.50 110.60 1575 ---- 144.60B 98.50A 98.50A 141.10 +35.50 105.60 1580 ---- 139.60B 93.50A 93.50A 136.10 +35.50 100.60 1585 ---- 134.60B 88.50A 88.50A 131.10 +35.50 95.60 1 1590 ---- 129.60B 83.70A 83.70A 126.10 +35.40 90.70 1595 ---- 124.60B 78.70A 78.70A 121.10 +35.40 85.70 1600 ---- 120.20B 67.90A 67.90A 116.10 +35.30 80.80 1605 ---- 114.60B 68.90A 68.90A 111.10 +35.20 75.90 1 1610 ---- 109.70B 58.40A 58.40A 106.10 +35.00 88 71.10 26 119 1615 ---- 104.90B 53.70A 53.70A 101.20 +35.00 66.20 1 1620 ---- 99.80B 49.10A 49.10A 96.20 +34.70 93 61.50 225 1625 ---- 94.80B 44.60A 44.60A 91.20 +34.40 56.80 30 1630 ---- 90.00B 40.20A 40.20A 86.30 +34.10 5 52.20 22 1635 85.00 85.00 36.00A 78.00A 81.40 +33.80 4 47.60 47 1640 ---- 80.00B 31.90A 31.90A 76.50 +33.30 3 43.20 69 1645 ---- 75.10B 28.10A 28.10A 71.60 +32.60 39.00 30 1650 ---- 70.70B 24.40A 24.40A 66.70 +31.90 34.80 1 139 1655 ---- 65.50B 21.00A 21.00A 61.90 +31.00 30.90 2 73 1660 52.00 61.10B 17.90A 51.60A 57.20 +30.10 27 27.10 37 205 1665 16.10 56.30B 15.00A 49.00A 52.50 +28.90 20 23.60 4 113 1670 15.90 51.60B 12.60A 51.60B 47.90 +27.60 158 20.30 41 74 1675 14.50 47.00B 10.30A 13.50A 43.30 +26.00 17 17.30 4 675 1680 13.00 42.60B 8.30A 42.60B 39.00 +24.50 176 14.50 124 250 1685 10.40 38.40B 6.70A 38.40B 34.80 +22.80 81 12.00 40 162 1690 6.90 34.50 5.40A 28.00A 30.80 +20.90 43 9.90 55 115 1695 7.10 30.30B 4.30A 24.40A 27.00 +19.00 38 8.00 10 73 1700 3.70 26.60B 3.40A 21.10A 23.50 +17.10 995 6.40 269 1075 1705 3.00 23.40 2.70A 18.10A 20.20 +15.10 145 5.10 32 90 1710 2.90 20.00B 2.10A 19.60B 17.30 +13.20 152 4.10 35 103 1715 2.60 17.10B 1.70A 14.30A 14.60 +11.40 212 3.20 6 107 1720 2.10 14.60B 1.30A 11.90A 12.20 +9.70 155 2.50 146 173 1725 1.00 12.40B 1.00 10.70B 10.10 +8.10 760 2.00 11 372 1730 1.00 10.40B .90A 8.50 8.30 +6.80 126 1.50 131 228 1735 .60 8.60B .60 7.00B 6.80 +5.60 147 1.20 11 126 1740 1.70 7.10B .60A 5.50A 5.50 +4.60 252 .90 208 236 1745 .40 5.90B .40 3.90A 4.50 +3.80 17 .70 78 1750 .30 4.80B .30 3.60A 3.60 +3.10 986 .50 265 671 1755 2.00 3.90 .30A 2.60A 2.90 +2.50 38 .40 19 71 1760 ---- 3.20B .20A .20A 2.30 +2.00 15 .30 43 124 1765 .20 2.60 .20 1.80 1.90 +1.70 61 .20 18 151 1770 1.60 2.10 1.60 2.10B 1.50 +1.30 4 .20 10 90 1775 .50 1.70B .50 1.20 1.20 +1.10 69 .10 10 324 1780 .90 1.30 .90 .90A 1.00 +.90 37 .10 7 127 1785 .10 1.10B .10 1.10B .80 +.70 7 .10 66 1790 .50 .90 .50 .60A .70 +.60 8 .10 20 1795 .40 .70 .40 .50A .50 +.40 13 .10 26 1800 .10 .60B .10 .60B .40 +.30 1 .10 8 85 1805 .40 .50B .40 .40 .40 +.30 168 .10 8 25 1810 ---- .40B ---- .40B .30 +.20 .10 143 1815 .20 .30B .20 .20 .20 +.10 62 .10 2 1820 ---- .30B ---- .30B .20 +.10 .10 3 1825 ---- .30B ---- .30B .20 +.10 .10 2 1830 ---- .20B ---- .20B .10 UNCH .10 1835 .10 .20B .10 .20B .10 UNCH 3 .10 16 1840 .10 .20 .10 .20 .10 UNCH 8 .10 21 1845 .20 .20 .20 .20 .10 UNCH 2 .10 4 1850 .20 .20 .20 .20 .10 UNCH 1 .10 26 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 1865 .10 .10 .10 .10 .10 UNCH 26 .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 27 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5223 1581 7042 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 170 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 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 33 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 76 1515 ---- ---- ---- ---- .10 UNCH .10 86 1520 ---- ---- ---- ---- .10 UNCH .10 55 1525 ---- ---- ---- ---- .10 UNCH .10 10 1530 ---- ---- ---- ---- .10 UNCH 2 .10 30 1535 .10 .10 .10 .10 .10 UNCH 1 .10 64 1540 .10 .10 .10 .10 .10 UNCH 5 .10 8 52 1545 ---- ---- ---- ---- .10 UNCH .10 20 19 1550 ---- ---- ---- ---- .10 UNCH .10 16 41 1555 ---- ---- ---- ---- .10 UNCH .10 6 9 1560 ---- ---- ---- ---- .10 UNCH .10 17 342 1565 ---- ---- ---- ---- .10 UNCH .10 33 1570 .10 .10 .10 .10 .10 UNCH 5 .10 71 1575 .20 .20 .20 .10A .10 UNCH 3 .10 33 124 1580 .10 .10 .10 .10 .10 UNCH 8 .10 14 498 1585 ---- ---- ---- ---- .10 UNCH 35 .10 43 177 1590 ---- ---- .10A .10A .10 -.10 1 .20 172 271 1595 .20 .30B .10A .10A .10 -.10 30 .20 40 205 1600 .10 .40B .10 .10 .10 -.20 25 .30 155 996 1605 .40 .70 .10 .10 .10 -.30 128 .40 109 105 1610 .80 .80 .20 .20 .10 -.50 14 .60 124 389 1615 .80 1.10B .20 .20 .20 -.60 22 .80 66 154 1620 .90 1.50B .10 .10 .20 -.80 262 1.00 123 430 1625 1.00 2.00B .20 .20 .30 -1.00 39 1.30 33 183 1630 2.70 2.70 .20 .30 .30 -1.40 34 1.70 225 391 1635 2.60 3.40B .30 .30 .40 -1.80 14 2.20 31 85 1640 3.10 4.30B .40A .50 .50 -2.20 579 2.70 138 696 1645 4.20 5.40B .40 .70 .60 -2.90 164 3.50 213 248 1650 4.20 6.70B .60 .80B .80 -3.50 32 4.30 46 525 1655 6.40 8.30B .90 1.00 .90 -4.50 87 5.40 110 122 1660 7.50 10.20B 1.00 1.30 1.20 -5.40 179 6.60 50 177 1665 11.10 12.40B 1.30 1.70B 1.50 -6.60 39 8.10 2 64 1670 13.50 14.90B 1.70 2.10 1.90 -7.90 133 9.80 49 58 1675 13.70 17.70B 2.10A 2.70B 2.40 -9.40 95 11.80 20 367 1680 18.00 20.80B 2.50 3.50B 3.00 -11.00 67 14.00 28 36 1685 14.20 24.20B 3.30A 4.10 3.80 -12.70 33 16.50 34 34 1690 24.20 27.80B 4.10A 4.90A 4.80 -14.60 24 19.40 3 6 1695 25.20 31.70B 5.00 6.10A 6.00 -16.50 313 22.50 2 2 1700 14.00 35.80B 6.40A 7.60A 7.50 -18.40 337 25.90 32 45 1705 14.70 40.10B 7.90A 9.40 9.20 -20.40 104 29.60 2 1710 15.10 44.50B 9.70A 12.00B 11.30 -22.30 119 33.60 4 5 1715 13.40 49.10B 11.80A 15.50B 13.60 -24.10 18 37.70 1720 17.10 53.80B 14.20A 16.00A 16.20 -25.80 51 42.00 1725 17.60 58.50B 16.90A 16.90A 19.10 -27.40 11 46.50 1730 34.80 63.40B 19.90A 19.90A 22.30 -28.70 4 51.00 1 1735 ---- 65.00B 23.10A 64.70B 25.80 -29.90 2 55.70 1740 ---- 67.20B 26.60A 67.20B 29.50 -30.90 60.40 1745 ---- 72.00B 30.30A 72.00B 33.40 -31.80 65.20 1750 ---- 82.90B 34.30A 82.90B 37.60 -32.40 70.00 1755 ---- 81.90B 38.40A 81.90B 41.90 -33.00 74.90 1760 ---- 86.60B 42.70A 86.60B 46.30 -33.50 79.80 1765 ---- 91.80B 47.20A 91.70B 50.90 -33.80 84.70 1770 ---- 96.80B 51.70A 96.80B 55.50 -34.20 89.70 1775 ---- 101.70B 56.30A 101.70B 60.20 -34.40 94.60 1780 ---- 106.50B 61.00A 106.50B 65.00 -34.60 99.60 1785 ---- 111.60B 65.80A 111.60B 69.80 -34.80 104.60 1790 ---- 116.40B 71.00A 116.40B 74.60 -35.00 109.60 1795 ---- 121.40B 75.80A 121.40B 79.50 -35.10 114.60 1800 ---- 132.70B 80.40A 132.70B 84.40 -35.20 119.60 1805 ---- 131.60B 85.60A 131.60B 89.30 -35.30 124.60 1810 ---- 136.60B 90.70A 136.60B 94.30 -35.30 129.60 1815 ---- 141.60B 95.50A 141.60B 99.20 -35.40 134.60 1820 ---- 146.60B 100.60A 146.60B 104.20 -35.40 139.60 1825 ---- 151.60B 105.60A 151.60B 109.10 -35.50 144.60 1830 ---- 156.60B 110.40A 156.50B 114.10 -35.50 149.60 1835 ---- 161.60B 115.50A 161.50B 119.10 -35.50 154.60 1840 ---- 166.60B 120.60A 166.50B 124.10 -35.50 159.60 1845 ---- 171.40B 125.50A 171.40B 129.10 -35.50 164.60 1850 ---- 176.70B 129.90A 176.70B 134.10 -35.50 169.60 1855 ---- 181.50B 135.50A 181.50B 139.10 -35.50 174.60 1860 ---- 186.40B 140.40A 186.40B 144.10 -35.50 179.60 1865 ---- 191.40B 145.50A 191.40B 149.10 -35.50 184.60 1870 ---- 196.40B 150.50A 196.40B 154.10 -35.50 189.60 1875 ---- 201.40B 155.50A 201.40B 159.10 -35.50 194.60 1880 ---- ---- ---- 160.50A 164.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3019 1966 7548 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 289.70B 243.50A 243.50A 286.00 +35.50 250.50 1435 ---- 284.60B 238.50A 238.50A 281.00 +35.50 245.50 1440 ---- 279.70B 233.50A 233.50A 276.00 +35.50 240.50 1445 ---- 274.60B 228.60A 228.60A 271.00 +35.50 235.50 1450 ---- 269.60B 219.00A 219.00A 266.00 +35.50 230.50 1455 ---- 264.60B 218.60A 218.60A 261.00 +35.50 225.50 1460 ---- 259.70B 213.50A 213.50A 256.00 +35.50 220.50 1465 ---- 254.60B 208.50A 208.50A 251.00 +35.50 215.50 1470 ---- 249.70B 203.50A 203.50A 246.00 +35.50 210.50 1475 ---- 244.70B 198.50A 198.50A 241.00 +35.50 205.50 1480 ---- 239.70B 193.50A 193.50A 236.00 +35.50 200.50 1485 ---- 234.60B 188.50A 188.50A 231.00 +35.50 195.50 1490 ---- 229.60B 183.50A 183.50A 226.00 +35.50 190.50 1495 ---- 224.60B 178.50A 178.50A 221.00 +35.50 185.50 1500 ---- 220.10B 167.40A 167.40A 216.00 +35.50 180.50 1505 ---- 214.60B 168.50A 168.50A 211.00 +35.50 175.50 1510 ---- 209.60B 163.50A 163.50A 206.00 +35.50 170.50 1515 ---- 204.60B 158.50A 158.50A 201.00 +35.50 165.50 1520 ---- 199.60B 153.60A 153.60A 196.00 +35.50 160.50 1525 ---- 194.60B 148.70A 148.70A 191.00 +35.40 155.60 1530 ---- 189.60B 143.50A 143.50A 186.00 +35.40 150.60 1535 ---- 184.60B 138.60A 138.60A 181.00 +35.40 145.60 1540 ---- 179.60B 133.40A 133.40A 176.00 +35.40 140.60 1545 ---- 174.60B 128.60A 128.60A 171.00 +35.30 135.70 1550 ---- 170.20B 117.80A 117.80A 166.00 +35.30 130.70 1555 ---- 164.70B 118.70A 118.70A 161.00 +35.20 125.80 1560 ---- 159.70B 113.80A 113.80A 156.00 +35.20 120.80 1565 ---- 154.80B 109.00A 109.00A 151.10 +35.20 115.90 1570 ---- 149.70B 104.00A 104.00A 146.10 +35.10 111.00 1575 ---- 144.80B 99.00A 99.00A 141.10 +35.00 106.10 1580 ---- 139.90B 88.60A 88.60A 136.20 +34.90 101.30 1585 ---- 135.00B 83.90A 83.90A 131.20 +34.70 96.50 1590 ---- 129.90B 79.20A 79.20A 126.30 +34.60 91.70 1595 ---- 125.10B 74.50A 74.50A 121.30 +34.40 86.90 1600 ---- 120.50B 69.90A 69.90A 116.40 +34.20 82.20 1605 ---- 115.10B 65.40A 65.40A 111.50 +33.90 77.60 1610 ---- 110.20B 61.00A 61.00A 106.60 +33.60 73.00 1 1615 ---- 105.30B 56.60A 56.60A 101.80 +33.40 68.40 1620 ---- 100.50B 52.40A 52.40A 96.90 +33.00 63.90 5 1625 ---- 95.70B 48.30A 48.30A 92.10 +32.60 59.50 1630 ---- 91.30B 44.20A 44.20A 87.30 +32.10 55.20 9 1635 ---- 86.60B 40.40A 40.40A 82.60 +31.50 51.10 12 1640 ---- 81.80B 36.70A 36.70A 77.90 +30.90 47.00 13 1645 ---- 77.20B 33.20A 33.20A 73.30 +30.20 43.10 17 1650 ---- 72.60B 29.80A 29.80A 68.70 +29.30 39.40 13 1655 ---- 68.00B 26.70A 26.70A 64.20 +28.40 35.80 14 1660 ---- 63.60B 23.80A 23.80A 59.80 +27.50 32.30 1 16 1665 ---- 59.20B 21.00A 21.00A 55.50 +26.40 29.10 12 1670 20.40 54.90B 18.40A 54.90B 51.30 +25.20 17 26.10 4 21 1675 ---- 50.70B 16.10A 16.10A 47.30 +24.10 1 23.20 7 106 1680 19.20 46.70B 14.10A 40.50A 43.30 +22.70 13 20.60 10 20 1685 ---- 42.80B 12.20A 12.20A 39.60 +21.50 6 18.10 16 22 1690 17.30 39.10B 10.60A 39.10B 36.00 +20.10 2 15.90 37 414 1695 ---- 35.60B 9.20A 9.20A 32.60 +18.70 1 13.90 1 7 1700 9.50 32.20B 7.90A 29.70B 29.40 +17.30 30 12.10 23 528 1705 ---- 29.10B 6.80A 6.80A 26.30 +15.80 4 10.50 22 1710 7.40 26.20B 5.80A 17.90A 23.50 +14.50 10 9.00 5 20 1715 21.50 23.50B 5.00A 19.20A 21.00 +13.20 4 7.80 9 13 1720 5.90 21.40 4.30A 20.40B 18.60 +11.90 4 6.70 5 10 1725 4.70 18.80B 3.70A 16.70B 16.40 +10.70 22 5.70 5 9 1730 4.10 16.70B 3.20A 16.70B 14.40 +9.50 24 4.90 1 31 1735 3.20 14.70B 2.70A 14.70B 12.70 +8.50 2 4.20 2 1740 2.60 13.00B 2.40A 12.30B 11.10 +7.50 15 3.60 1 61 1745 6.20 11.40B 2.00A 11.40B 9.60 +6.60 85 3.00 2 1750 3.20 10.00B 1.80A 8.20A 8.40 +5.80 92 2.60 7 452 1755 7.20 8.70B 1.50A 6.50A 7.30 +5.10 94 2.20 90 1760 6.30 7.60B 1.30A 6.50 6.30 +4.40 3 1.90 1 23 1765 4.90 6.70B 1.20A 6.70B 5.40 +3.80 54 1.60 1 1770 4.70 5.80B 1.00A 4.30A 4.70 +3.40 2 1.30 52 1775 3.30 5.10B .90A 3.20A 4.00 +2.90 2 1.10 9 1780 3.70 4.40B .80A 4.40B 3.50 +2.50 22 1.00 4 1785 ---- 3.80B .70A .70A 3.00 +2.20 .80 1790 ---- 3.30B .60A .60A 2.60 +1.90 1 .70 8 1795 3.00 3.00 3.00 2.20A 2.30 +1.70 5 .60 5 25 1800 2.70 2.70 1.90 2.00B 2.00 +1.50 25 .50 5 10 1805 ---- 2.10B ---- 2.10B 1.80 +1.40 .40 21 22 1810 ---- 1.80B ---- 1.80B 1.50 +1.10 .40 10 1815 ---- 1.60B ---- 1.60B 1.30 +1.00 .30 42 67 1820 1.50 1.50 1.50 1.20A 1.20 +.90 4 .30 35 1825 ---- 1.20B ---- 1.20B 1.00 +.80 .20 2 1830 ---- 1.10B ---- 1.10B .90 +.70 80 .20 2 1835 ---- 1.00B ---- 1.00B .80 +.60 .20 3 1840 ---- .90B ---- .90B .70 +.60 .10 1 1 1845 ---- .80B ---- .80B .60 +.50 .10 20 1850 ---- .70B ---- .70B .50 +.40 .10 2 1855 ---- .60B ---- .60B .50 +.40 .10 1 1860 ---- .60B ---- .60B .40 +.30 .10 12 1865 .50 .50 .50 .50 .40 +.30 2 .10 3 1870 .50 .50 .50 .50 .40 +.30 1 .10 1875 ---- .40B ---- .40B .40 +.30 .10 1880 ---- ---- ---- .20A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 627 207 2254 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .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 17 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 8 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 124 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 21 1515 ---- ---- ---- ---- .10 UNCH .10 10 1520 ---- ---- ---- ---- .10 UNCH .10 13 21 1525 ---- ---- ---- ---- .10 UNCH 1 .10 3 3 1530 .10 .10 .10 .10 .10 -.10 4 .20 13 18 1535 ---- ---- ---- ---- .10 -.10 .20 5 37 1540 ---- ---- ---- ---- .10 -.10 .20 9 1545 .20 .20 .20 .20 .10 -.20 3 .30 24 27 1550 .20 .20 .20 .20 .10 -.20 1 .30 2 18 1555 ---- ---- .20A .20A .10 -.30 .40 14 1560 .20 .50B .20 .20 .10 -.30 4 .40 42 52 1565 ---- .60B .20A .60B .10 -.40 .50 17 1570 ---- .70B .20A .70B .20 -.40 .60 12 22 1575 1.00 1.00 .30A .30A .20 -.50 2 .70 10 51 1580 1.00 1.10 .30A .30A .20 -.70 6 .90 21 24 1585 ---- 1.30B .40A 1.30B .30 -.80 1.10 8 16 1590 1.30 1.60B .40 .40 .40 -.90 3 1.30 1 102 1595 .60 1.90B .50A .50A .40 -1.10 15 1.50 4 22 1600 .70 2.30B .60A .70 .50 -1.30 7 1.80 5 602 1605 ---- 2.80B .70A 2.80B .60 -1.50 5 2.10 2 58 1610 .70 3.30B .70 .70 .70 -1.80 1 2.50 4 20 1615 .90 3.90B .90 .90 .80 -2.20 6 3.00 6 21 1620 .90 4.70B .90 1.10B 1.00 -2.50 31 3.50 24 1625 1.10 5.50B 1.10 1.30B 1.20 -2.90 20 4.10 1 113 1630 5.60 6.60B 1.40A 1.40A 1.40 -3.40 12 4.80 1 30 1635 1.70 7.70B 1.60 1.80B 1.70 -3.90 11 5.60 16 1640 ---- 9.00B 1.90A 9.00B 2.00 -4.60 6.60 1 29 1645 8.40 10.40B 2.20A 2.20A 2.40 -5.20 10 7.60 1 15 1650 3.50 12.10B 2.50 2.90A 2.80 -6.10 364 8.90 2 64 1655 3.90 13.90B 3.00A 4.40B 3.30 -7.00 1 10.30 1 5 1660 4.10 16.00B 3.40A 3.40A 3.90 -8.00 2 11.90 2 1665 16.70 18.30B 4.00A 18.30B 4.60 -9.00 2 13.60 1 33 1670 5.00 20.80B 4.70A 4.70A 5.40 -10.20 1 15.60 7 29 1675 22.20 23.50B 5.60A 6.70B 6.30 -11.40 31 17.70 8 50 1680 8.20 26.50B 6.40 7.40A 7.40 -12.70 18 20.10 16 12 1685 17.50 29.60B 7.60A 10.10B 8.60 -14.00 19 22.60 3 3 1690 20.60 33.00B 8.90A 8.90A 10.00 -15.40 15 25.40 1695 16.80 36.50B 10.30A 10.30A 11.60 -16.80 32 28.40 1700 15.90 40.20B 11.90A 14.70B 13.40 -18.20 15 31.60 1 1 1705 ---- 44.10B 13.70A 44.10B 15.40 -19.50 1 34.90 1710 17.00 48.20B 15.70A 19.20B 17.60 -20.90 3 38.50 1715 19.70 52.30B 18.00 21.70B 20.00 -22.20 9 42.20 1720 ---- 56.60B 20.40A 56.60B 22.60 -23.50 46.10 1725 34.10 61.00B 23.10A 23.10A 25.40 -24.80 2 50.20 1730 ---- 65.50B 26.00A 65.50B 28.40 -25.90 54.30 1735 ---- 70.00B 29.10A 70.00B 31.60 -27.00 58.60 1740 ---- 74.70B 32.30A 74.70B 35.00 -28.00 63.00 1745 ---- 79.40B 35.70A 79.40B 38.60 -28.90 67.50 1750 ---- 84.10B 39.30A 84.10B 42.30 -29.70 72.00 1755 ---- 88.90B 43.10A 88.90B 46.20 -30.40 76.60 1760 ---- 93.70B 47.00A 93.70B 50.20 -31.10 81.30 1765 ---- 96.30B 51.00A 96.30B 54.40 -31.60 86.00 1770 ---- 97.30B 55.20A 97.30B 58.60 -32.20 90.80 1775 ---- 102.20B 59.50A 102.20B 63.00 -32.60 95.60 1780 ---- 107.40B 63.90A 107.40B 67.40 -33.00 100.40 1785 ---- 112.10B 68.30A 112.10B 72.00 -33.20 105.20 1790 ---- 117.10B 72.80A 117.10B 76.60 -33.50 110.10 1795 ---- 121.90B 77.40A 121.90B 81.20 -33.80 115.00 1800 ---- 132.90B 82.10A 132.90B 85.90 -34.00 1 119.90 1805 ---- 131.90B 86.80A 131.80B 90.70 -34.10 124.80 1810 ---- 136.90B 91.50A 136.90B 95.50 -34.30 129.80 1815 ---- 141.60B 96.30A 141.60B 100.30 -34.40 134.70 1820 ---- 146.80B 101.10A 146.70B 105.10 -34.60 139.70 1825 ---- 151.70B 106.20A 151.70B 109.90 -34.70 144.60 1830 ---- 156.70B 111.30A 156.60B 114.80 -34.80 149.60 1835 ---- 161.70B 116.10A 161.70B 119.70 -34.90 154.60 1840 ---- 166.50B 121.00A 166.50B 124.60 -35.00 159.60 1845 ---- 171.60B 126.00A 171.60B 129.50 -35.00 164.50 1850 ---- 182.70B 130.50A 182.70B 134.40 -35.10 169.50 1855 ---- 181.40B 135.90A 181.40B 139.40 -35.10 174.50 1860 ---- 186.60B 140.80A 186.60B 144.30 -35.20 179.50 1865 ---- 191.60B 145.80A 191.60B 149.30 -35.20 184.50 1870 ---- 196.50B 150.60A 196.50B 154.30 -35.20 189.50 1875 ---- 201.60B 155.70A 201.60B 159.30 -35.20 194.50 1880 ---- ---- ---- 160.60A 164.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 218 1768 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 288.60B 242.60A 242.60A 285.00 +35.50 249.50 1450 ---- 283.50B 237.40A 237.40A 280.00 +35.50 244.50 1455 ---- 278.60B 232.40A 232.40A 275.00 +35.50 239.50 1460 ---- 273.60B 227.40A 227.40A 270.00 +35.50 234.50 1465 ---- 268.60B 222.40A 222.40A 265.00 +35.50 229.50 1470 ---- 263.50B 217.40A 217.40A 260.00 +35.50 224.50 1475 ---- 258.50B 212.40A 212.40A 255.00 +35.50 219.50 1480 ---- 253.60B 207.50A 207.50A 250.00 +35.50 214.50 1485 ---- 248.50B 202.40A 202.40A 245.00 +35.50 209.50 1490 ---- 243.50B 197.40A 197.40A 240.00 +35.50 204.50 1495 ---- 238.50B 192.40A 192.40A 235.00 +35.40 199.60 1500 ---- 233.60B 181.60A 181.60A 230.00 +35.40 194.60 1505 ---- 228.50B 182.40A 182.40A 225.00 +35.40 189.60 1510 ---- 223.50B 177.40A 177.40A 220.00 +35.40 184.60 1515 ---- 218.50B 172.40A 172.40A 215.00 +35.30 179.70 1520 ---- 213.50B 167.50A 167.50A 210.00 +35.30 174.70 1525 ---- 208.50B 162.50A 162.50A 205.00 +35.30 169.70 1530 ---- 203.60B 157.50A 157.50A 200.10 +35.30 164.80 1535 ---- 198.60B 152.60A 152.60A 195.10 +35.30 159.80 1540 ---- 193.70B 147.80A 147.80A 190.10 +35.20 154.90 1545 ---- 188.60B 142.80A 142.80A 185.10 +35.10 150.00 1550 ---- 184.20B 132.20A 132.20A 180.20 +35.20 145.00 1555 ---- 178.80B 132.90A 132.90A 175.20 +35.10 140.10 1560 ---- 173.80B 128.20A 128.20A 170.20 +35.00 135.20 1565 ---- 168.90B 123.10A 123.10A 165.30 +34.90 130.40 1570 ---- 163.90B 118.30A 118.30A 160.40 +34.90 125.50 1575 ---- 158.90B 113.70A 113.70A 155.40 +34.70 120.70 1580 ---- 154.10B 108.90A 108.90A 150.50 +34.70 115.80 1585 ---- 149.10B 104.10A 104.10A 145.60 +34.60 111.00 1590 ---- 144.10B 99.20A 99.20A 140.70 +34.40 106.30 1595 ---- 139.20B 94.50A 94.50A 135.80 +34.30 101.50 5 1600 ---- 134.80B 84.70A 84.70A 130.90 +34.10 96.80 5 1605 ---- 129.40B 80.10A 80.10A 126.10 +33.90 92.20 1610 ---- 124.60B 75.70A 75.70A 121.20 +33.60 87.60 1615 ---- 119.80B 71.30A 71.30A 116.40 +33.40 83.00 10 1620 ---- 114.90B 67.00A 67.00A 111.60 +33.00 78.60 1625 ---- 110.20B 62.80A 62.80A 106.80 +32.70 74.10 1630 ---- 105.40B 58.60A 58.60A 102.10 +32.30 69.80 1635 ---- 100.60B 54.60A 54.60A 97.40 +31.90 65.50 1640 ---- 96.00B 50.70A 50.70A 92.70 +31.30 61.40 1645 ---- 91.40B 46.90A 46.90A 88.10 +30.80 57.30 1650 ---- 87.30B 43.30A 43.30A 83.50 +30.10 53.40 1655 ---- 82.70B 39.80A 39.80A 79.00 +29.50 49.50 1660 ---- 78.30B 36.50A 36.50A 74.60 +28.80 45.80 1 1665 ---- 73.90B 33.30A 33.30A 70.20 +27.90 42.30 1670 ---- 69.50B 30.30A 30.30A 65.90 +27.10 38.80 1675 ---- 65.30B 27.50A 27.50A 61.80 +26.20 35.60 2 1680 ---- 61.10B 24.70A 24.70A 57.70 +25.20 32.50 6 1685 ---- 57.10B 22.20A 22.20A 53.70 +24.20 29.50 1 1690 23.00 53.20B 19.90A 50.40B 49.90 +23.10 2 26.80 2 6 1695 ---- 49.40B 17.80A 17.80A 46.20 +22.00 24.20 11 1700 18.40 45.70B 15.90A 15.90A 42.60 +20.80 16 21.80 6 13 1705 40.00 42.20B 14.20A 37.00A 39.20 +19.60 1 19.60 7 1710 ---- 38.90B 12.60A 12.60A 36.00 +18.50 17.50 1715 ---- 35.70B 11.20A 11.20A 32.90 +17.30 14 15.60 4 30 1720 ---- 32.70B 10.00A 10.00A 30.00 +16.10 13.90 1725 ---- 29.90B 8.80A 8.80A 27.30 +14.90 12.40 1 5 1730 9.00 27.30B 7.80A 27.30B 24.80 +13.80 2 11.00 1735 ---- 24.80B 6.90A 6.90A 22.40 +12.70 9.70 1740 7.90 22.50B 6.10A 20.60B 20.20 +11.60 26 8.60 4 1745 ---- 20.40B 5.40A 5.40A 18.20 +10.60 7.60 1750 5.90 18.40B 4.80A 16.60B 16.30 +9.60 9 6.70 1 3 1755 ---- 16.60B 4.20A 4.20A 14.60 +8.70 4 5.90 1 4 1760 ---- 15.00B 3.80A 3.80A 13.10 +7.90 5.20 1 3 1765 ---- 13.50B 3.30A 3.30A 11.70 +7.10 4.60 1770 11.50 12.10B 3.00A 9.80A 10.40 +6.30 1 4.10 1 2 1775 ---- 10.80B 2.60A 2.60A 9.30 +5.70 3.60 1780 ---- 9.70B 2.30A 2.30A 8.30 +5.10 3.20 1 1785 ---- 8.70B 2.10A 2.10A 7.40 +4.60 2.80 1790 7.20 7.80B 1.90A 6.20A 6.60 +4.10 2 2.50 37 1795 ---- 7.00B 1.70A 1.70A 5.80 +3.60 2.20 1 1800 5.30 6.20B 1.50A 5.30 5.20 +3.20 5 2.00 2 15 1805 ---- 5.60B 1.40A 1.40A 4.60 +2.80 1.80 1 1810 2.70 5.00B 1.20A 5.00B 4.10 +2.50 2 1.60 3 10 1815 ---- 4.40B 1.10A 1.10A 3.70 +2.30 1.40 1820 ---- 3.90B 1.00A 1.00A 3.30 +2.10 1.20 1825 ---- 3.50B .90A .90A 2.90 +1.80 1.10 1 1830 ---- 3.10B .90A .90A 2.60 +1.60 1.00 3 8 1835 ---- 2.80B .80A .80A 2.40 +1.50 .90 1 1840 ---- 2.50B .70A .70A 2.10 +1.30 .80 1 1845 ---- 2.30B ---- 2.30B 1.90 +1.20 .70 1850 ---- 2.00B ---- 2.00B 1.70 +1.10 1 .60 20 30 1855 ---- 1.80B ---- 1.80B 1.60 +1.00 .60 1860 1.80 1.80 1.80 1.50A 1.40 +.90 2 .50 3 1865 1.70 1.70 1.50 1.30A 1.30 +.80 3 .50 6 6 1870 ---- 1.40B ---- 1.40B 1.10 +.70 .40 1875 ---- 1.20B ---- 1.20B 1.00 +.60 .40 1880 ---- 1.10B ---- 1.10B .90 +.60 .30 1885 ---- 1.00B ---- 1.00B .90 +.60 .30 1890 ---- .90B ---- .90B .80 +.50 .30 1895 ---- ---- ---- .40A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 51 233 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 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 3 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 -.10 .20 2 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 3 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.20 .30 1515 ---- ---- ---- ---- .10 -.20 .30 1520 ---- ---- .30A .30A .20 -.20 .40 1525 .30 .30 .30 .30 .20 -.20 4 .40 4 1530 ---- ---- ---- ---- .20 -.20 .40 1535 ---- ---- .40A .40A .20 -.30 .50 1 1540 ---- ---- .40A .40A .20 -.40 .60 1545 ---- ---- .40A .40A .30 -.30 .60 1550 .40 .40 .40 .40 .30 -.40 2 .70 8 9 1555 ---- ---- .40A .40A .40 -.40 .80 7 1560 ---- ---- .50A .50A .40 -.50 .90 1565 ---- 1.10B .50A 1.10B .50 -.50 1.00 1570 ---- 1.30B .60A 1.30B .50 -.70 1 1.20 8 1575 .60 1.50B .50 .50 .60 -.70 5 1.30 1 1580 ---- 1.70B .70A 1.70B .70 -.80 1.50 1 8 1585 .80 1.90B .80 .80 .70 -1.00 4 1.70 4 1590 ---- 2.30B .90A 2.30B .80 -1.10 1.90 1 1 1595 ---- 2.60B 1.00A 2.60B .90 -1.30 2.20 1600 ---- 3.00B 1.10A 3.00B 1.10 -1.40 4 2.50 3 3 1605 1.10 3.50B 1.10 1.20B 1.20 -1.60 5 2.80 1610 ---- 4.00B 1.30A 4.00B 1.40 -1.80 3.20 18 19 1615 ---- 4.60B 1.50A 4.60B 1.50 -2.20 4 3.70 1620 ---- 5.20B 1.60A 5.20B 1.70 -2.50 1 4.20 1625 2.80 6.00B 1.80A 1.80A 2.00 -2.70 2 4.70 1 2 1630 2.00 6.80B 2.00 2.30B 2.20 -3.20 1 5.40 1 1635 2.80 7.80B 2.30A 2.30A 2.50 -3.60 1 6.10 1 2 1640 2.50 8.90B 2.50 3.00B 2.80 -4.20 1 7.00 1645 ---- 10.10B 2.90A 10.10B 3.20 -4.70 7.90 1 1650 9.90 11.50B 3.30A 3.30A 3.60 -5.30 4 8.90 4 48 1655 ---- 13.00B 3.80A 13.00B 4.10 -6.00 10.10 2 1660 4.40 14.60B 4.20 5.10B 4.70 -6.70 2 11.40 2 3 1665 ---- 16.40B 4.90A 16.40B 5.30 -7.50 2 12.80 1670 16.40 18.30B 5.50A 5.50A 6.00 -8.40 8 14.40 5 1675 ---- 20.50B 6.30A 20.50B 6.80 -9.30 16.10 8 1680 ---- 22.80B 7.10A 22.80B 7.80 -10.20 18.00 50 50 1685 ---- 25.30B 8.00A 25.30B 8.80 -11.20 20.00 1690 24.90 28.10B 9.00A 10.40A 9.90 -12.40 7 22.30 1695 ---- 31.00B 10.20A 31.00B 11.20 -13.50 24.70 1700 ---- 34.10B 11.50A 34.10B 12.70 -14.60 8 27.30 1705 ---- 37.40B 13.00A 37.40B 14.30 -15.70 30.00 1710 ---- 40.80B 14.60A 40.80B 16.00 -17.00 33.00 1715 19.90 44.40B 16.40A 18.40A 17.90 -18.20 2 36.10 1720 ---- 48.10B 18.40A 48.10B 20.00 -19.40 4 39.40 1725 ---- 52.00B 20.50A 52.00B 22.30 -20.50 42.80 1730 ---- 56.00B 22.90A 56.00B 24.80 -21.60 46.40 1735 ---- 60.10B 25.40A 60.10B 27.40 -22.80 50.20 1740 ---- 64.30B 28.10A 64.30B 30.20 -23.80 54.00 1745 ---- 68.60B 31.00A 68.60B 33.20 -24.80 58.00 1750 ---- 73.00B 34.00A 73.00B 36.30 -25.80 62.10 1755 ---- 77.40B 37.10A 77.40B 39.60 -26.80 66.40 1760 ---- 82.00B 40.60A 82.00B 43.00 -27.60 70.60 1765 ---- 86.60B 44.10A 86.60B 46.60 -28.40 75.00 1770 ---- 89.70B 47.70A 89.70B 50.40 -29.10 79.50 1775 ---- 90.40B 51.40A 90.40B 54.20 -29.80 84.00 1780 ---- 95.00B 55.30A 95.00B 58.20 -30.40 88.60 1785 ---- 99.70B 59.30A 99.70B 62.30 -30.90 93.20 1790 ---- 104.30B 63.30A 104.30B 66.50 -31.40 97.90 1795 ---- 109.40B 67.50A 109.40B 70.70 -31.90 5 102.60 1800 ---- 119.80B 71.80A 119.80B 75.10 -32.20 5 107.30 1805 ---- 118.90B 76.10A 118.80B 79.50 -32.60 112.10 1810 ---- 123.90B 80.50A 123.90B 84.00 -32.90 116.90 1815 ---- 128.60B 85.00A 128.60B 88.60 -33.10 121.70 1820 ---- 133.30B 89.60A 133.30B 93.20 -33.40 126.60 1825 ---- 138.40B 94.20A 138.40B 97.80 -33.70 131.50 1830 ---- 143.10B 99.10A 143.10B 102.50 -33.80 136.30 1835 ---- 148.10B 103.80A 148.10B 107.20 -34.00 141.20 1840 ---- 153.20B 108.50A 153.10B 112.00 -34.10 146.10 1845 ---- 158.10B 113.30A 158.10B 116.80 -34.20 151.00 1850 ---- 169.00B 117.80A 169.00B 121.60 -34.40 156.00 1855 ---- 167.90B 122.90A 167.90B 126.40 -34.50 160.90 1860 ---- 173.00B 127.80A 172.90B 131.20 -34.60 165.80 1865 ---- 177.90B 132.60A 177.90B 136.10 -34.70 170.80 1870 ---- 183.00B 137.50A 182.90B 141.00 -34.70 175.70 1875 ---- 188.00B 142.40A 188.00B 145.90 -34.80 180.70 1880 ---- 192.90B 147.30A 192.90B 150.80 -34.90 185.70 1885 ---- 197.90B 152.20A 197.80B 155.70 -34.90 190.60 1890 ---- 202.80B 157.10A 202.80B 160.60 -35.00 195.60 1895 ---- ---- ---- 162.10A 165.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 89 195 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- .9925A 1.0760 ---- ---- 265 ---- ---- ---- ---- 1.0260 +.0755 .9505 270 ---- ---- ---- ---- .9760 +.0750 .9010 275 ---- ---- ---- ---- .9265 +.0750 .8515 280 ---- ---- ---- ---- .8770 +.0750 .8020 285 ---- ---- ---- ---- .8275 +.0750 .7525 290 ---- ---- ---- ---- .7780 +.0745 .7035 295 ---- ---- ---- ---- .7285 +.0735 .6550 300 ---- .6770B .5890A .5890A .6795 +.0730 .6065 305 ---- ---- ---- ---- .6310 +.0725 .5585 310 ---- .5945B .4940A .4940A .5825 +.0715 .5110 315 ---- ---- ---- ---- .5345 +.0700 .4645 320 ---- .4990B .4025A .4025A .4875 +.0685 .4190 325 ---- ---- ---- ---- .4410 +.0665 .3745 330 ---- .4070B .3170A .3170A .3955 +.0635 .3320 335 ---- ---- ---- ---- .3520 +.0600 .2920 340 ---- .3205B .2400A .2400A .3100 +.0560 .2540 345 ---- .2545B .2055A .2055A .2700 +.0515 .2185 350 ---- .2420B .1740A .1740A .2325 +.0465 .1860 355 ---- .2065B .1435A .1435A .1980 +.0415 .1565 360 ---- .1740B .1185A .1185A .1665 +.0365 .1300 365 .1000 .1455B .0915A .0915A .1385 +.0320 1 .1065 370 ---- .1200B .0745A .0745A .1135 +.0265 .0870 375 ---- .0980B .0605A .0605A .0920 +.0220 .0700 380 ---- .0790B .0510A .0510A .0740 +.0175 .0565 385 .0495 .0635B .0405A .0635B .0590 +.0135 1 .0455 390 ---- .0505B .0325A .0325A .0470 +.0105 .0365 395 ---- .0400B .0260A .0260A .0370 +.0080 .0290 400 ---- .0310B .0210A .0210A .0290 +.0060 .0230 405 ---- .0245B .0170A .0170A .0230 +.0045 .0185 410 ---- .0190B .0140A .0140A .0180 +.0030 .0150 415 ---- .0150B .0115A .0115A .0145 +.0025 .0120 420 ---- .0115B ---- .0115B .0110 +.0015 .0095 425 ---- .0090B ---- .0090B .0090 +.0015 .0075 430 ---- .0070B ---- .0070B .0070 +.0010 .0060 435 ---- .0055B ---- .0055B .0055 +.0005 .0050 440 ---- ---- ---- ---- .0045 +.0005 .0040 445 ---- .0035B ---- ---- .0035 +.0005 .0030 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0025 -.0010 .0035 290 ---- ---- ---- ---- .0030 -.0010 .0040 295 ---- ---- .0050A .0050A .0040 -.0015 .0055 300 ---- ---- .0055A .0055A .0045 -.0025 .0070 305 ---- ---- .0070A .0070A .0060 -.0030 .0090 310 ---- ---- .0085A .0085A .0075 -.0040 .0115 315 ---- ---- .0100A .0100A .0095 -.0055 .0150 320 ---- ---- .0125A .0125A .0120 -.0070 .0190 325 ---- ---- .0160A .0160A .0155 -.0095 .0250 330 ---- ---- .0200A .0200A .0205 -.0120 .0325 335 ---- .0425B .0260A .0260A .0265 -.0155 .0420 340 ---- .0590B .0330A .0330A .0345 -.0190 .0535 345 ---- .0750B .0425A .0750B .0445 -.0235 .0680 10 10 350 ---- .0945B .0545A .0545A .0570 -.0285 .0855 355 ---- .1130B .0690A .1130B .0720 -.0340 .1060 360 ---- .1345B .0870A .1345B .0905 -.0390 .1295 365 ---- .1625B .1080A .1625B .1125 -.0435 .1560 370 ---- .1940B .1335A .1935B .1375 -.0485 .1860 375 ---- .2290B .1610A .2290B .1660 -.0535 .2195 380 ---- .2665B .1920A .2665B .1980 -.0575 .2555 385 ---- ---- .2260A .2260A .2325 -.0620 .2945 390 ---- .3480B .2625A .3480B .2705 -.0645 .3350 395 ---- ---- ---- ---- .3105 -.0675 .3780 400 ---- .4365B .3430A .4365B .3525 -.0695 .4220 405 ---- ---- ---- ---- .3965 -.0705 .4670 410 ---- ---- ---- ---- .4415 -.0720 .5135 415 ---- ---- ---- ---- .4875 -.0730 .5605 420 ---- .6245B .5230A .6245B .5345 -.0735 .6080 425 ---- ---- ---- ---- .5820 -.0740 .6560 430 ---- .7220B .6190A .7220B .6300 -.0745 .7045 435 ---- ---- ---- ---- .6785 -.0745 .7530 440 ---- .8115B .7160A .8115B .7270 -.0755 .8025 445 ---- ---- ---- ---- .7760 -.0755 .8515 450 ---- ---- ---- ---- .8255 -.0755 .9010 455 ---- ---- ---- ---- .8750 -.0755 .9505 460 ---- ---- ---- ---- .9245 -.0755 1.0000 465 ---- ---- ---- ---- .9745 -.0755 1.0500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- 1.0445A 1.0760 ---- ---- 265 ---- ---- ---- .9955A 1.0260 ---- ---- 270 ---- ---- ---- .9455A .9765 ---- ---- 275 ---- ---- ---- .8960A .9265 ---- ---- 280 ---- ---- ---- .8460A .8770 ---- ---- 285 ---- ---- ---- .7975A .8275 ---- ---- 290 ---- ---- ---- .6870A .7785 ---- ---- 295 ---- ---- ---- .6995A .7290 ---- ---- 300 ---- ---- ---- .5900A .6805 ---- ---- 305 ---- ---- ---- .6035A .6315 ---- ---- 310 ---- ---- ---- .4950A .5835 ---- ---- 315 ---- ---- ---- .5100A .5360 ---- ---- 320 ---- ---- ---- .4040A .4885 ---- ---- 325 ---- ---- ---- .4210A .4425 ---- ---- 330 ---- ---- ---- .3190A .3975 ---- ---- 335 ---- ---- ---- .3390A .3540 ---- ---- 340 ---- ---- ---- .2430A .3125 ---- ---- 345 ---- ---- ---- .2090A .2730 ---- ---- 350 ---- ---- ---- .1775A .2355 ---- ---- 355 ---- ---- ---- .1490A .2015 ---- ---- 360 ---- ---- ---- .1240A .1700 ---- ---- 365 ---- ---- ---- .1025A .1420 ---- ---- 370 ---- ---- ---- .0840A .1175 ---- ---- 375 ---- ---- ---- .0685A .0960 ---- ---- 380 ---- ---- ---- .0555A .0780 ---- ---- 385 ---- ---- ---- .0450A .0625 ---- ---- 390 ---- ---- ---- .0360A .0500 ---- ---- 395 ---- ---- ---- .0290A .0400 ---- ---- 400 ---- ---- ---- .0235A .0320 ---- ---- 405 ---- ---- ---- .0195A .0250 ---- ---- 410 ---- ---- ---- .0160A .0200 ---- ---- 415 ---- ---- ---- .0130A .0160 ---- ---- 420 ---- ---- ---- .0110A .0125 ---- ---- 425 ---- ---- ---- .0095A .0100 ---- ---- 430 ---- ---- ---- .0080A .0075 ---- ---- 435 ---- ---- ---- .0070A .0060 ---- ---- 440 ---- ---- ---- .0060A .0050 ---- ---- 445 ---- ---- ---- .0050A .0040 ---- ---- 450 ---- ---- ---- .0045A .0030 ---- ---- 455 ---- ---- ---- .0040A .0025 ---- ---- 460 ---- ---- ---- .0040A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- .0030A .0010 ---- ---- 265 ---- ---- ---- .0030A .0010 ---- ---- 270 ---- ---- ---- .0035A .0015 ---- ---- 275 ---- ---- ---- .0035A .0020 ---- ---- 280 ---- ---- ---- .0040A .0020 ---- ---- 285 ---- ---- ---- .0040A .0030 ---- ---- 290 ---- ---- ---- .0045A .0035 ---- ---- 295 ---- ---- ---- .0055A .0045 ---- ---- 300 ---- ---- ---- .0065A .0055 ---- ---- 305 ---- ---- ---- .0075A .0070 ---- ---- 310 ---- ---- ---- .0090A .0085 ---- ---- 315 ---- ---- ---- .0110A .0110 ---- ---- 320 ---- ---- ---- .0140A .0135 ---- ---- 325 ---- ---- ---- .0175A .0175 ---- ---- 330 ---- ---- ---- .0220A .0225 ---- ---- 335 ---- ---- ---- .0280A .0290 ---- ---- 340 ---- ---- ---- .0360A .0370 ---- ---- 345 ---- ---- ---- .0455A .0475 ---- ---- 350 ---- ---- ---- .0580A .0600 ---- ---- 355 ---- ---- ---- .0725A .0755 ---- ---- 360 ---- ---- ---- .0905A .0945 ---- ---- 365 ---- ---- ---- .1120A .1160 ---- ---- 370 ---- ---- ---- .1365A .1415 ---- ---- 375 ---- ---- ---- .1645A .1700 ---- ---- 380 ---- ---- ---- .1955A .2015 ---- ---- 385 ---- ---- ---- .2290A .2365 ---- ---- 390 ---- ---- ---- .2655A .2735 ---- ---- 395 ---- ---- ---- .4345A .3135 ---- ---- 400 ---- ---- ---- .3455A .3550 ---- ---- 405 ---- ---- ---- .5235A .3985 ---- ---- 410 ---- ---- ---- .5700A .4430 ---- ---- 415 ---- ---- ---- .6170A .4890 ---- ---- 420 ---- ---- ---- .5245A .5355 ---- ---- 425 ---- ---- ---- .7030A .5825 ---- ---- 430 ---- ---- ---- .6195A .6305 ---- ---- 435 ---- ---- ---- .8005A .6790 ---- ---- 440 ---- ---- ---- .7165A .7275 ---- ---- 445 ---- ---- ---- .8985A .7765 ---- ---- 450 ---- ---- ---- .8150A .8255 ---- ---- 455 ---- ---- ---- .9975A .8750 ---- ---- 460 ---- ---- ---- 1.0470A .9245 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3830 +.0795 1.3035 235 ---- ---- ---- ---- 1.3330 +.0795 1.2535 240 ---- ---- ---- ---- 1.2830 +.0790 1.2040 245 ---- ---- ---- ---- 1.2330 +.0790 1.1540 250 ---- ---- ---- ---- 1.1830 +.0790 1.1040 255 ---- ---- ---- ---- 1.1330 +.0790 1.0540 260 ---- ---- ---- ---- 1.0830 +.0790 1.0040 265 ---- ---- ---- ---- 1.0330 +.0790 .9540 270 ---- ---- ---- ---- .9830 +.0790 .9040 275 ---- ---- ---- ---- .9330 +.0790 .8540 280 ---- ---- ---- ---- .8830 +.0790 .8040 285 ---- ---- ---- ---- .8330 +.0790 .7540 290 ---- ---- ---- ---- .7830 +.0790 .7040 295 ---- ---- ---- ---- .7330 +.0790 .6540 300 ---- ---- ---- ---- .6830 +.0790 .6040 305 ---- ---- ---- ---- .6330 +.0790 .5540 310 ---- ---- ---- ---- .5830 +.0790 .5040 315 ---- ---- ---- ---- .5330 +.0790 .4540 320 ---- ---- ---- ---- .4830 +.0780 .4050 325 ---- ---- ---- ---- .4330 +.0770 .3560 330 ---- .3475B .2880A .2880A .3835 +.0760 .3075 335 ---- ---- ---- ---- .3345 +.0740 .2605 36 340 ---- .2995B .1955A .1955A .2855 +.0705 .2150 345 ---- ---- .1460A .1460A .2380 +.0665 .1715 21 350 .2005 .2045B .1100A .1580A .1920 +.0595 1 .1325 1 30 355 ---- .1515B .0755A .0755A .1485 +.0505 .0980 18 360 ---- .1200B .0510A .0510A .1095 +.0400 .0695 4 365 ---- .0850B .0335A .0335A .0765 +.0290 .0475 2 370 ---- .0575B .0245A .0245A .0505 +.0190 1 .0315 1 3 375 ---- .0365B .0160A .0160A .0320 +.0115 .0205 380 ---- .0220B .0105A .0105A .0195 +.0065 1 .0130 3 9 385 ---- .0125B .0070A .0070A .0115 +.0030 .0085 10 10 390 ---- .0070B .0050A .0050A .0070 +.0015 .0055 395 ---- .0040B ---- .0040B .0040 +.0005 .0035 400 ---- ---- ---- ---- .0025 UNCH .0025 405 ---- ---- ---- ---- .0015 UNCH .0015 410 ---- ---- ---- ---- .0010 UNCH .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 15 133 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 8 320 ---- ---- ---- ---- .0005 -.0010 .0015 40 325 ---- ---- .0020A .0020A .0005 -.0020 .0025 15 330 ---- ---- .0025A .0025A .0010 -.0030 .0040 11 335 ---- ---- .0030A .0030A .0020 -.0050 .0070 340 .0030 .0030 .0030 .0045B .0035 -.0080 2 .0115 2 12 345 .0060 .0190B .0060 .0085B .0055 -.0130 2 .0185 2 8 350 ---- .0355B .0095A .0355B .0095 -.0195 .0290 1 355 ---- .0560B .0155A .0560B .0160 -.0285 .0445 360 ---- .0805B .0250A .0805B .0270 -.0390 .0660 7 7 365 ---- .1095B .0400A .1035B .0440 -.0500 .0940 370 ---- .1480B .0625A .1465B .0680 -.0600 .1280 2 375 ---- .1770B .0915A .1750B .0995 -.0670 .1665 380 ---- .2255B .1270A .2255B .1370 -.0725 .2095 385 ---- ---- .1740A .1740A .1790 -.0760 .2550 390 ---- .3200B .2115A .3195B .2245 -.0775 .3020 395 ---- ---- ---- ---- .2715 -.0785 .3500 400 ---- .4010B .3065A .4010B .3200 -.0785 .3985 405 ---- ---- ---- ---- .3690 -.0790 .4480 410 ---- ---- ---- ---- .4180 -.0795 .4975 415 ---- ---- ---- ---- .4680 -.0790 .5470 420 ---- ---- ---- ---- .5180 -.0790 .5970 425 ---- ---- ---- ---- .5680 -.0790 .6470 430 ---- ---- ---- ---- .6180 -.0790 .6970 435 ---- ---- ---- ---- .6680 -.0790 .7470 440 ---- ---- ---- ---- .7180 -.0790 .7970 445 ---- ---- ---- ---- .7680 -.0790 .8470 450 ---- ---- ---- ---- .8180 -.0790 .8970 455 ---- ---- ---- ---- .8680 -.0790 .9470 460 ---- ---- ---- ---- .9180 -.0790 .9970 465 ---- ---- ---- ---- .9680 -.0790 1.0470 470 ---- ---- ---- ---- 1.0180 -.0790 1.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 114 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3825 +.0790 1.3035 235 ---- ---- ---- ---- 1.3325 +.0790 1.2535 240 ---- ---- ---- ---- 1.2825 +.0790 1.2035 245 ---- ---- ---- ---- 1.2325 +.0790 1.1535 250 ---- ---- ---- ---- 1.1825 +.0790 1.1035 255 ---- ---- ---- ---- 1.1325 +.0790 1.0535 260 ---- ---- ---- ---- 1.0825 +.0790 1.0035 265 ---- ---- ---- ---- 1.0325 +.0790 .9535 270 ---- ---- ---- ---- .9825 +.0790 .9035 275 ---- ---- ---- ---- .9325 +.0790 .8535 280 ---- ---- ---- ---- .8825 +.0790 .8035 285 ---- ---- ---- ---- .8325 +.0790 .7535 290 ---- ---- ---- ---- .7830 +.0790 .7040 295 ---- ---- ---- ---- .7330 +.0790 .6540 300 ---- ---- ---- ---- .6830 +.0790 .6040 305 ---- ---- ---- ---- .6330 +.0790 .5540 310 ---- ---- ---- ---- .5830 +.0795 .5035 315 ---- ---- ---- ---- .5330 +.0790 .4540 320 ---- ---- .3865A .3865A .4830 +.0780 .4050 325 ---- ---- ---- ---- .4330 +.0765 .3565 330 ---- .3785B .2900A .2900A .3840 +.0755 .3085 335 ---- ---- ---- ---- .3350 +.0730 .2620 340 ---- .3010B .1990A .1990A .2870 +.0690 .2180 345 ---- .1795B .1635A .1635A .2405 +.0640 .1765 350 ---- .2080B .1215A .1215A .1960 +.0580 .1380 355 ---- .1590B .0900A .0900A .1540 +.0495 .1045 360 ---- .1255B .0645A .0645A .1165 +.0400 .0765 365 ---- .0920B .0445A .0445A .0840 +.0300 .0540 370 ---- .0640B .0300A .0300A .0580 +.0210 .0370 1 375 ---- .0430B .0200A .0200A .0385 +.0135 .0250 380 ---- .0275B .0135A .0135A .0250 +.0085 .0165 385 ---- .0170B .0095A .0095A .0160 +.0050 .0110 10 390 ---- .0105B .0070A .0070A .0100 +.0025 .0075 395 ---- .0060B ---- .0060B .0065 +.0015 .0050 400 ---- ---- ---- ---- .0040 +.0005 .0035 405 ---- ---- ---- ---- .0025 +.0005 .0020 410 ---- ---- ---- ---- .0015 UNCH .0015 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- .0020B ---- ---- .0005 -.0010 .0015 1 325 ---- .0035B .0025A .0035B .0010 -.0020 .0030 330 ---- .0060B .0030A .0055B .0015 -.0035 .0050 1 1 335 ---- .0095B .0045A .0095B .0030 -.0060 .0090 1 340 ---- .0150B .0060A .0150B .0050 -.0095 .0145 1 1 345 ---- .0235B .0085A .0235B .0080 -.0150 .0230 350 ---- .0365B .0130A .0360B .0135 -.0215 .0350 355 ---- .0545B .0200A .0545B .0215 -.0295 .0510 360 ---- .0785B .0310A .0785B .0340 -.0390 .0730 365 ---- .1085B .0475A .1085B .0515 -.0490 .1005 370 ---- .1440B .0700A .0700A .0755 -.0580 .1335 375 ---- .1800B .0985A .1800B .1060 -.0655 .1715 380 ---- .2285B .1330A .1330A .1425 -.0705 .2130 385 ---- ---- .1780A .1780A .1835 -.0740 .2575 390 ---- .3215B .2155A .3215B .2275 -.0765 .3040 395 ---- ---- ---- ---- .2735 -.0780 .3515 400 ---- .4190B .3085A .4190B .3210 -.0785 .3995 405 ---- ---- ---- ---- .3695 -.0790 .4485 410 ---- ---- ---- ---- .4190 -.0785 .4975 415 ---- ---- ---- ---- .4680 -.0795 .5475 420 ---- ---- ---- ---- .5180 -.0790 .5970 425 ---- ---- ---- ---- .5680 -.0790 .6470 430 ---- ---- ---- ---- .6180 -.0790 .6970 435 ---- ---- ---- ---- .6680 -.0785 .7465 440 ---- ---- ---- ---- .7180 -.0785 .7965 445 ---- ---- ---- ---- .7680 -.0785 .8465 450 ---- ---- ---- ---- .8180 -.0785 .8965 455 ---- ---- ---- ---- .8675 -.0790 .9465 460 ---- ---- ---- ---- .9175 -.0790 .9965 465 ---- ---- ---- ---- .9675 -.0790 1.0465 470 ---- ---- ---- ---- 1.0175 -.0790 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3830 +.0790 1.3040 235 ---- ---- ---- ---- 1.3330 +.0790 1.2540 240 ---- ---- ---- ---- 1.2830 +.0790 1.2040 245 ---- ---- ---- ---- 1.2330 +.0790 1.1540 250 ---- ---- ---- ---- 1.1830 +.0790 1.1040 255 ---- ---- ---- ---- 1.1330 +.0790 1.0540 260 ---- ---- ---- ---- 1.0830 +.0790 1.0040 265 ---- ---- ---- ---- 1.0330 +.0790 .9540 270 ---- ---- ---- ---- .9830 +.0790 .9040 275 ---- ---- ---- ---- .9330 +.0790 .8540 280 ---- ---- ---- ---- .8830 +.0790 .8040 285 ---- ---- ---- ---- .8330 +.0790 .7540 290 ---- ---- ---- ---- .7830 +.0790 .7040 295 ---- ---- ---- ---- .7330 +.0790 .6540 300 ---- ---- ---- ---- .6830 +.0790 .6040 305 ---- ---- ---- ---- .6330 +.0790 .5540 310 ---- ---- ---- ---- .5830 +.0790 .5040 315 ---- ---- ---- ---- .5330 +.0790 .4540 320 ---- ---- ---- ---- .4830 +.0790 .4040 325 ---- ---- ---- ---- .4330 +.0790 .3540 330 ---- ---- ---- ---- .3830 +.0785 .3045 335 ---- ---- ---- ---- .3330 +.0775 .2555 340 ---- .2235B .1870A .1870A .2830 +.0755 .2075 10 345 ---- ---- ---- ---- .2330 +.0720 .1610 350 ---- .1975B .0980A .0980A .1830 +.0655 .1175 1 355 ---- .0985B .0625A .0625A .1350 +.0555 .0795 15 360 .0380 .1030B .0360A .0600A .0905 +.0410 12 .0495 10 365 .0200 .0620B .0195A .0620B .0540 +.0255 11 .0285 10 15 370 ---- .0325B .0100A .0090A .0275 +.0125 2 .0150 11 375 ---- .0140B .0055A .0055A .0115 +.0040 .0075 380 ---- .0045B .0025A .0045B .0040 +.0005 .0035 1 385 ---- ---- ---- ---- .0010 -.0005 .0015 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 63 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 UNCH .0005 10 315 ---- ---- ---- ---- .0005 UNCH .0005 10 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 20 335 ---- ---- .0015A .0015A .0005 -.0015 .0020 5 340 ---- ---- .0015A .0015A .0005 -.0035 .0040 1 1 345 ---- ---- .0015A .0015A .0005 -.0070 1 .0075 5 20 350 .0120 .0150B .0020A .0135B .0005 -.0135 2 .0140 2 2 355 .0235 .0285B .0040A .0050 .0025 -.0235 16 .0260 360 ---- .0505B .0080A .0505B .0080 -.0380 .0460 2 365 ---- .0835B .0180A .0180A .0215 -.0535 .0750 370 ---- .1245B .0375A .1245B .0450 -.0665 .1115 375 ---- ---- .0690A .0690A .0790 -.0750 .1540 380 ---- .2185B .1095A .2185B .1215 -.0785 .2000 385 ---- ---- ---- ---- .1685 -.0795 .2480 390 ---- ---- .2050A .2050A .2180 -.0790 .2970 395 ---- ---- ---- ---- .2680 -.0790 .3470 400 ---- ---- ---- ---- .3180 -.0790 .3970 405 ---- ---- ---- ---- .3680 -.0790 .4470 410 ---- ---- ---- ---- .4180 -.0790 .4970 415 ---- ---- ---- ---- .4680 -.0790 .5470 420 ---- ---- ---- ---- .5180 -.0790 .5970 425 ---- ---- ---- ---- .5680 -.0790 .6470 430 ---- ---- ---- ---- .6180 -.0790 .6970 435 ---- ---- ---- ---- .6680 -.0790 .7470 440 ---- ---- ---- ---- .7180 -.0790 .7970 445 ---- ---- ---- ---- .7680 -.0790 .8470 450 ---- ---- ---- ---- .8180 -.0790 .8970 455 ---- ---- ---- ---- .8680 -.0790 .9470 460 ---- ---- ---- ---- .9180 -.0790 .9970 465 ---- ---- ---- ---- .9680 -.0790 1.0470 470 ---- ---- ---- ---- 1.0180 -.0790 1.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 8 71 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3325 +.0790 1.2535 240 ---- ---- ---- ---- 1.2825 +.0790 1.2035 245 ---- ---- ---- ---- 1.2325 +.0790 1.1535 250 ---- ---- ---- ---- 1.1825 +.0790 1.1035 255 ---- ---- ---- ---- 1.1325 +.0790 1.0535 260 ---- ---- ---- ---- 1.0825 +.0790 1.0035 265 ---- ---- ---- ---- 1.0325 +.0790 .9535 270 ---- ---- ---- ---- .9825 +.0790 .9035 275 ---- ---- ---- ---- .9325 +.0790 .8535 280 ---- ---- ---- ---- .8825 +.0790 .8035 285 ---- ---- ---- ---- .8325 +.0790 .7535 290 ---- ---- ---- ---- .7825 +.0785 .7040 295 ---- ---- ---- ---- .7330 +.0790 .6540 300 ---- ---- ---- ---- .6830 +.0785 .6045 305 ---- ---- ---- ---- .6335 +.0785 .5550 310 ---- .5130B .4875A .4875A .5840 +.0775 .5065 315 ---- ---- ---- ---- .5345 +.0770 .4575 320 ---- .4975B .3905A .3905A .4855 +.0755 .4100 325 ---- ---- ---- ---- .4370 +.0745 .3625 330 ---- .4020B .2975A .2975A .3890 +.0725 .3165 335 ---- ---- ---- ---- .3415 +.0690 .2725 340 ---- .3080B .2035A .2035A .2950 +.0650 .2300 1 345 ---- .2295B .1665A .1665A .2505 +.0600 .1905 350 ---- .2205B .1310A .1310A .2090 +.0540 .1550 1 355 ---- .1795B .1025A .1025A .1700 +.0465 .1235 11 360 ---- .1445B .0815A .0815A .1355 +.0390 .0965 11 365 ---- .1130B .0585A .0585A .1050 +.0310 .0740 11 370 ---- .0865B .0435A .0435A .0795 +.0240 .0555 375 ---- .0640B .0350A .0350A .0585 +.0175 .0410 380 ---- .0465B .0255A .0255A .0425 +.0125 .0300 385 ---- .0330B .0190A .0190A .0305 +.0085 .0220 12 390 ---- .0235B .0140A .0140A .0220 +.0060 .0160 3 395 ---- .0165B .0110A .0110A .0155 +.0035 .0120 12 400 ---- .0115B .0085A .0085A .0110 +.0020 .0090 405 ---- .0080B ---- .0080B .0080 +.0015 .0065 410 ---- .0055B ---- .0055B .0060 +.0010 .0050 415 ---- ---- ---- ---- .0040 UNCH .0040 420 ---- ---- ---- ---- .0030 UNCH .0030 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 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 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 1 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 1 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0010 .0030 315 ---- ---- .0035A .0035A .0025 -.0020 .0045 1 320 ---- ---- .0040A .0040A .0035 -.0030 .0065 10 325 ---- ---- .0055A .0055A .0045 -.0050 .0095 1 330 ---- ---- .0070A .0070A .0065 -.0070 .0135 10 10 335 ---- ---- .0090A .0090A .0090 -.0100 .0190 340 ---- .0270B .0125A .0125A .0130 -.0135 .0265 10 10 345 ---- .0435B .0175A .0175A .0185 -.0190 .0375 350 .0540 .0610B .0250A .0610B .0265 -.0250 1 .0515 355 ---- .0830B .0355A .0830B .0375 -.0330 .0705 360 ---- .1025B .0495A .1005B .0530 -.0400 .0930 10 11 365 ---- .1370B .0680A .1335B .0725 -.0480 .1205 370 ---- .1690B .0920A .1680B .0970 -.0550 .1520 375 ---- .2080B .1195A .2065B .1260 -.0615 .1875 380 ---- .2495B .1520A .2480B .1600 -.0665 .2265 385 ---- ---- .1885A .1885A .1980 -.0705 .2685 390 ---- .3290B .2285A .3290B .2390 -.0735 .3125 395 ---- ---- ---- ---- .2830 -.0750 .3580 400 ---- .4230B .3160A .4230B .3285 -.0765 .4050 405 ---- ---- ---- ---- .3750 -.0780 .4530 410 ---- ---- ---- ---- .4230 -.0780 .5010 415 ---- ---- ---- ---- .4715 -.0785 .5500 420 ---- ---- .5070A .5070A .5200 -.0790 .5990 425 ---- ---- ---- ---- .5695 -.0790 .6485 430 ---- ---- ---- ---- .6185 -.0795 .6980 435 ---- ---- ---- ---- .6680 -.0795 .7475 440 ---- ---- ---- ---- .7180 -.0790 .7970 445 ---- ---- ---- ---- .7675 -.0795 .8470 450 ---- ---- ---- ---- .8175 -.0790 .8965 455 ---- ---- ---- ---- .8675 -.0790 .9465 460 ---- ---- ---- ---- .9175 -.0790 .9965 465 ---- ---- ---- ---- .9675 -.0790 1.0465 470 ---- ---- ---- ---- 1.0175 -.0790 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 30 45 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3325 +.0790 1.2535 240 ---- ---- ---- ---- 1.2825 +.0790 1.2035 245 ---- ---- ---- ---- 1.2325 +.0790 1.1535 250 ---- ---- ---- ---- 1.1825 +.0790 1.1035 255 ---- ---- ---- ---- 1.1325 +.0790 1.0535 260 ---- ---- ---- ---- 1.0825 +.0790 1.0035 265 ---- ---- ---- ---- 1.0325 +.0790 .9535 270 ---- ---- ---- ---- .9825 +.0790 .9035 275 ---- ---- ---- ---- .9325 +.0790 .8535 280 ---- ---- ---- ---- .8825 +.0790 .8035 285 ---- ---- ---- ---- .8325 +.0790 .7535 290 ---- ---- ---- ---- .7825 +.0790 .7035 295 ---- ---- ---- ---- .7330 +.0790 .6540 300 ---- ---- ---- ---- .6835 +.0790 .6045 305 ---- ---- ---- ---- .6335 +.0780 .5555 310 ---- .5465B .4880A .4880A .5845 +.0780 .5065 315 ---- ---- ---- ---- .5350 +.0770 .4580 320 ---- .5000B .3920A .3920A .4865 +.0760 .4105 325 ---- ---- ---- ---- .4380 +.0740 .3640 330 ---- .4030B .2995A .2995A .3900 +.0715 .3185 335 ---- ---- ---- ---- .3425 +.0680 .2745 340 ---- .3100B .2160A .2160A .2970 +.0640 .2330 345 ---- .2375B .1785A .1785A .2530 +.0590 .1940 350 ---- .2235B .1450A .1450A .2115 +.0525 .1590 355 ---- .1840B .1145A .1145A .1740 +.0460 .1280 360 ---- .1485B .0885A .0885A .1395 +.0385 .1010 365 ---- .1175B .0680A .0680A .1100 +.0320 .0780 370 ---- .0910B .0515A .0515A .0840 +.0245 .0595 375 ---- .0690B .0385A .0385A .0630 +.0180 .0450 10 380 ---- .0510B .0290A .0290A .0465 +.0130 .0335 385 ---- .0375B .0215A .0215A .0340 +.0090 .0250 390 ---- .0270B .0165A .0165A .0250 +.0065 .0185 395 ---- .0190B .0125A .0125A .0180 +.0040 .0140 400 ---- .0135B .0100A .0100A .0130 +.0025 .0105 405 ---- .0095B ---- .0095B .0095 +.0015 .0080 410 ---- ---- ---- ---- .0070 +.0005 .0065 415 ---- ---- ---- ---- .0050 UNCH .0050 420 ---- ---- ---- ---- .0035 -.0005 .0040 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- .0030A .0030A .0025 -.0010 .0035 315 ---- ---- .0040A .0040A .0030 -.0020 .0050 320 ---- ---- .0050A .0050A .0040 -.0035 .0075 325 ---- ---- .0065A .0065A .0055 -.0055 .0110 330 ---- ---- .0080A .0080A .0080 -.0070 .0150 335 ---- ---- .0105A .0105A .0105 -.0110 .0215 340 ---- .0300B .0145A .0145A .0145 -.0150 .0295 345 ---- .0420B .0200A .0200A .0205 -.0205 .0410 350 ---- .0580B .0280A .0580B .0295 -.0260 .0555 355 ---- .0785B .0395A .0780B .0415 -.0330 .0745 360 .0565 .1030B .0540A .0575A .0575 -.0400 2 .0975 365 ---- .1320B .0730A .1320B .0775 -.0470 .1245 370 ---- .1655B .0970A .0970A .1015 -.0545 .1560 375 ---- .2025B .1245A .1245A .1305 -.0605 .1910 380 ---- .2430B .1565A .1565A .1640 -.0655 .2295 385 ---- .2720B .1925A .2720B .2015 -.0695 .2710 390 ---- .3305B .2320A .3305B .2420 -.0730 .3150 395 ---- ---- .3260A .3260A .2850 -.0750 .3600 400 ---- .4240B .3185A .4240B .3305 -.0765 .4070 405 ---- ---- ---- ---- .3765 -.0775 .4540 410 ---- ---- ---- ---- .4240 -.0785 .5025 415 ---- ---- ---- ---- .4720 -.0790 .5510 420 ---- .6150B .5080A .6150B .5205 -.0790 .5995 425 ---- ---- ---- ---- .5695 -.0795 .6490 430 ---- ---- ---- ---- .6190 -.0790 .6980 435 ---- ---- ---- ---- .6685 -.0790 .7475 440 ---- ---- ---- ---- .7180 -.0795 .7975 445 ---- ---- ---- ---- .7680 -.0790 .8470 450 ---- ---- ---- ---- .8175 -.0795 .8970 455 ---- ---- ---- ---- .8675 -.0790 .9465 460 ---- ---- ---- ---- .9175 -.0790 .9965 465 ---- ---- ---- ---- .9675 -.0790 1.0465 470 ---- ---- ---- ---- 1.0175 -.0790 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.3825 +.0790 1.3035 235 ---- ---- ---- ---- 1.3325 +.0790 1.2535 240 ---- ---- ---- ---- 1.2825 +.0790 1.2035 245 ---- ---- ---- ---- 1.2325 +.0790 1.1535 250 ---- ---- ---- ---- 1.1825 +.0790 1.1035 255 ---- ---- ---- ---- 1.1325 +.0790 1.0535 260 ---- ---- ---- ---- 1.0825 +.0790 1.0035 265 ---- ---- ---- ---- 1.0325 +.0790 .9535 270 ---- ---- ---- ---- .9825 +.0790 .9035 275 ---- ---- ---- ---- .9325 +.0790 .8535 280 ---- ---- ---- ---- .8825 +.0790 .8035 285 ---- ---- ---- ---- .8325 +.0790 .7535 290 ---- ---- ---- ---- .7825 +.0790 .7035 295 ---- ---- ---- ---- .7325 +.0790 .6535 300 ---- ---- ---- ---- .6825 +.0785 .6040 305 ---- ---- ---- ---- .6330 +.0785 .5545 310 ---- ---- ---- ---- .5830 +.0780 .5050 315 ---- ---- ---- ---- .5335 +.0775 .4560 320 ---- .4590B .3885A .3885A .4840 +.0765 .4075 325 ---- ---- ---- ---- .4350 +.0750 .3600 330 ---- .4000B .2940A .2940A .3865 +.0735 .3130 335 ---- ---- ---- ---- .3380 +.0705 .2675 340 ---- .3040B .2060A .2060A .2910 +.0670 .2240 345 ---- .2075B .1670A .1670A .2455 +.0620 .1835 350 ---- .2140B .1315A .1315A .2020 +.0550 .1470 355 ---- .1675B .1010A .1010A .1620 +.0475 .1145 360 ---- .1355B .0745A .0745A .1260 +.0390 .0870 365 ---- .1030B .0545A .0545A .0950 +.0305 .0645 370 ---- .0760B .0390A .0390A .0695 +.0230 .0465 375 ---- .0545B .0275A .0275A .0490 +.0160 .0330 6 380 ---- .0375B .0195A .0195A .0340 +.0110 .0230 385 ---- .0255B .0140A .0140A .0235 +.0070 .0165 390 ---- .0170B .0105A .0105A .0160 +.0045 .0115 395 ---- .0110B .0080A .0080A .0110 +.0025 .0085 400 ---- .0070B .0060A .0060A .0075 +.0010 .0065 405 ---- ---- ---- ---- .0055 +.0010 .0045 410 ---- ---- ---- ---- .0035 UNCH .0035 415 ---- ---- ---- ---- .0025 UNCH .0025 420 ---- ---- ---- ---- .0020 UNCH .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0010 .0020 10 315 ---- ---- .0025A .0025A .0015 -.0015 .0030 320 ---- ---- .0030A .0030A .0020 -.0025 .0045 325 ---- ---- .0040A .0040A .0025 -.0040 .0065 330 ---- ---- .0050A .0050A .0040 -.0055 .0095 335 ---- ---- .0065A .0065A .0060 -.0085 .0145 340 ---- ---- .0090A .0090A .0090 -.0120 .0210 345 ---- .0310B .0130A .0310B .0130 -.0175 .0305 1 350 ---- .0455B .0190A .0455B .0200 -.0235 .0435 355 ---- .0645B .0280A .0640B .0295 -.0315 .0610 17 360 ---- .0890B .0405A .0885B .0435 -.0400 .0835 365 ---- .1185B .0585A .1185B .0625 -.0485 .1110 370 ---- .1530B .0820A .0820A .0865 -.0565 .1430 375 ---- .1875B .1100A .1875B .1165 -.0630 .1795 380 ---- .2340B .1430A .1430A .1515 -.0680 .2195 385 ---- ---- .1855A .1855A .1910 -.0715 .2625 390 ---- .3245B .2220A .3245B .2335 -.0745 .3080 395 ---- ---- .3110A .3110A .2785 -.0765 .3550 400 ---- .4205B .3120A .4205B .3250 -.0775 .4025 405 ---- ---- ---- ---- .3725 -.0785 .4510 410 ---- ---- ---- ---- .4210 -.0785 .4995 415 ---- ---- ---- ---- .4700 -.0790 .5490 420 ---- ---- ---- ---- .5190 -.0795 .5985 425 ---- ---- ---- ---- .5685 -.0795 .6480 430 ---- ---- ---- ---- .6180 -.0795 .6975 435 ---- ---- ---- ---- .6680 -.0790 .7470 440 ---- ---- ---- ---- .7175 -.0795 .7970 445 ---- ---- ---- ---- .7675 -.0795 .8470 450 ---- ---- ---- ---- .8175 -.0790 .8965 455 ---- ---- ---- ---- .8675 -.0790 .9465 460 ---- ---- ---- ---- .9175 -.0790 .9965 465 ---- ---- ---- ---- .9675 -.0790 1.0465 470 ---- ---- ---- ---- 1.0175 -.0790 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3260 +.0755 1.2505 240 ---- ---- ---- ---- 1.2760 +.0755 1.2005 245 ---- ---- ---- ---- 1.2260 +.0755 1.1505 250 ---- ---- ---- ---- 1.1760 +.0755 1.1005 255 ---- ---- ---- ---- 1.1260 +.0755 1.0505 260 ---- ---- ---- ---- 1.0760 +.0755 1.0005 265 ---- ---- ---- ---- 1.0260 +.0755 .9505 270 ---- ---- ---- ---- .9760 +.0755 .9005 275 ---- ---- ---- ---- .9260 +.0750 .8510 280 ---- ---- ---- ---- .8760 +.0750 .8010 285 ---- ---- ---- ---- .8265 +.0750 .7515 290 ---- ---- ---- ---- .7770 +.0750 .7020 295 ---- ---- ---- ---- .7270 +.0740 .6530 300 ---- ---- .5865A .5865A .6780 +.0740 .6040 305 ---- ---- ---- ---- .6285 +.0730 .5555 310 ---- .5900B .4890A .4890A .5795 +.0720 .5075 315 ---- ---- ---- ---- .5310 +.0710 .4600 320 ---- .4945B .3950A .3950A .4825 +.0695 .4130 325 ---- ---- ---- ---- .4350 +.0675 .3675 3 330 ---- .4000B .3055A .3055A .3885 +.0655 .3230 1 335 ---- ---- .2555A .2555A .3430 +.0625 .2805 340 ---- .3100B .2175A .2175A .2990 +.0585 .2405 345 ---- .2620B .1825A .1825A .2570 +.0540 .2030 10 350 ---- .2280B .1475A .1475A .2180 +.0490 .1690 355 ---- .1905B .1235A .1235A .1815 +.0430 .1385 360 ---- .1570B .0990A .0990A .1490 +.0370 .1120 365 ---- .1275B .0755A .0755A .1200 +.0305 .0895 10 370 ---- .1015B .0595A .0595A .0955 +.0250 .0705 375 ---- .0805B .0460A .0460A .0750 +.0195 .0555 380 ---- .0625B .0380A .0380A .0580 +.0150 .0430 385 ---- .0475B .0295A .0295A .0445 +.0110 .0335 390 ---- .0355B .0230A .0230A .0340 +.0080 .0260 395 ---- .0265B .0180A .0180A .0255 +.0055 .0200 400 ---- .0200B .0145A .0145A .0195 +.0040 .0155 405 ---- .0150B .0115A .0115A .0145 +.0025 .0120 410 ---- .0110B ---- .0110B .0110 +.0015 .0095 415 ---- .0085B ---- .0085B .0085 +.0010 .0075 420 ---- ---- ---- ---- .0060 UNCH .0060 425 ---- ---- ---- ---- .0045 UNCH .0045 430 ---- ---- ---- ---- .0035 UNCH .0035 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 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 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0015 -.0010 .0025 295 ---- ---- ---- ---- .0020 -.0010 .0030 300 ---- ---- .0035A .0035A .0025 -.0020 .0045 305 ---- ---- .0040A .0040A .0030 -.0025 .0055 15 310 ---- ---- .0050A .0050A .0040 -.0035 .0075 315 ---- ---- .0065A .0065A .0055 -.0045 .0100 320 ---- ---- .0080A .0080A .0075 -.0055 .0130 325 ---- ---- .0105A .0105A .0095 -.0080 .0175 330 ---- ---- .0130A .0130A .0130 -.0100 .0230 335 ---- ---- .0175A .0175A .0175 -.0130 .0305 340 ---- .0405B .0230A .0230A .0235 -.0165 .0400 10 345 ---- .0595B .0305A .0305A .0315 -.0215 .0530 350 ---- .0785B .0410A .0785B .0420 -.0265 .0685 355 ---- .0980B .0540A .0980B .0560 -.0320 .0880 360 .0930 .1210B .0705A .0705A .0730 -.0385 7 .1115 365 ---- .1545B .0910A .1535B .0945 -.0445 .1390 370 ---- .1850B .1155A .1825B .1195 -.0505 .1700 375 ---- .2220B .1435A .2150B .1485 -.0560 .2045 380 ---- .2615B .1750A .2580B .1815 -.0605 .2420 385 ---- .3035B .2105A .3020B .2180 -.0645 .2825 390 ---- .3385B .2485A .2485A .2575 -.0675 .3250 395 ---- ---- .2945A .2945A .2995 -.0695 .3690 400 ---- .4300B .3325A .4300B .3430 -.0715 .4145 405 ---- ---- ---- ---- .3880 -.0730 .4610 410 ---- ---- ---- ---- .4345 -.0735 .5080 415 ---- ---- ---- ---- .4815 -.0745 .5560 420 ---- .6220B .5185A .6220B .5295 -.0750 .6045 425 ---- ---- ---- ---- .5780 -.0750 .6530 430 ---- .7135B .6155A .7135B .6270 -.0750 .7020 435 ---- ---- ---- ---- .6760 -.0755 .7515 440 ---- ---- ---- ---- .7255 -.0755 .8010 445 ---- ---- ---- ---- .7750 -.0755 .8505 450 ---- ---- ---- ---- .8245 -.0755 .9000 455 ---- ---- ---- ---- .8740 -.0760 .9500 460 ---- ---- ---- ---- .9240 -.0755 .9995 465 ---- ---- ---- ---- .9740 -.0755 1.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 25 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3260 +.0755 1.2505 240 ---- ---- ---- ---- 1.2760 +.0755 1.2005 245 ---- ---- ---- ---- 1.2260 +.0755 1.1505 250 ---- ---- ---- ---- 1.1760 +.0755 1.1005 255 ---- ---- ---- ---- 1.1260 +.0755 1.0505 260 ---- ---- ---- ---- 1.0760 +.0755 1.0005 265 ---- ---- ---- ---- 1.0260 +.0755 .9505 270 ---- ---- ---- ---- .9760 +.0755 .9005 275 ---- ---- ---- ---- .9260 +.0750 .8510 280 ---- ---- ---- ---- .8760 +.0750 .8010 285 ---- ---- ---- ---- .8265 +.0750 .7515 290 ---- ---- ---- ---- .7770 +.0750 .7020 295 ---- ---- ---- ---- .7275 +.0745 .6530 300 ---- .6075B .5865A .5865A .6780 +.0740 .6040 305 ---- ---- ---- ---- .6290 +.0735 .5555 310 ---- .5920B .4900A .4900A .5800 +.0730 .5070 315 ---- ---- ---- ---- .5315 +.0715 .4600 320 ---- .4950B .3960A .3960A .4835 +.0705 .4130 325 ---- ---- ---- ---- .4360 +.0680 .3680 330 ---- .4010B .3075A .3075A .3895 +.0655 .3240 335 ---- .2965B .2725A .2725A .3445 +.0625 .2820 340 ---- .3115B .2280A .2280A .3010 +.0580 .2430 345 ---- .2635B .1925A .1925A .2595 +.0535 .2060 350 ---- .2300B .1600A .1600A .2205 +.0480 .1725 355 ---- .1930B .1300A .1300A .1850 +.0425 .1425 360 ---- .1605B .1050A .1050A .1525 +.0370 .1155 365 ---- .1310B .0840A .0840A .1240 +.0315 .0925 370 ---- .1055B .0665A .0665A .0990 +.0255 .0735 375 ---- .0835B .0520A .0520A .0785 +.0210 .0575 380 ---- .0655B .0405A .0405A .0610 +.0160 .0450 385 ---- .0505B .0320A .0320A .0470 +.0120 .0350 390 ---- .0390B .0250A .0250A .0360 +.0085 .0275 395 ---- .0295B .0195A .0195A .0275 +.0060 .0215 400 ---- .0225B .0155A .0155A .0210 +.0040 .0170 4 4 405 ---- .0170B .0125A .0125A .0160 +.0025 .0135 410 ---- .0125B ---- .0125B .0125 +.0020 .0105 415 ---- .0095B ---- .0095B .0095 +.0010 .0085 420 ---- ---- ---- ---- .0075 +.0005 .0070 425 ---- ---- ---- ---- .0055 UNCH .0055 430 ---- ---- ---- ---- .0045 UNCH .0045 435 ---- ---- ---- ---- .0035 UNCH .0035 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 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 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0015 -.0010 .0025 295 ---- ---- ---- ---- .0020 -.0010 .0030 300 ---- ---- .0035A .0035A .0025 -.0020 .0045 305 ---- ---- .0045A .0045A .0035 -.0020 .0055 310 ---- ---- .0055A .0055A .0045 -.0030 .0075 315 ---- ---- .0070A .0070A .0060 -.0040 .0100 320 ---- ---- .0085A .0085A .0080 -.0055 .0135 325 ---- ---- .0110A .0110A .0105 -.0075 .0180 330 ---- ---- .0140A .0140A .0145 -.0095 .0240 335 ---- ---- .0185A .0185A .0190 -.0130 .0320 340 ---- .0430B .0245A .0245A .0255 -.0170 .0425 345 ---- .0570B .0325A .0325A .0340 -.0220 .0560 350 ---- .0745B .0430A .0430A .0450 -.0275 .0725 355 ---- .0955B .0565A .0950B .0590 -.0330 .0920 360 ---- .1205B .0735A .1205B .0765 -.0385 .1150 365 ---- .1490B .0940A .1490B .0980 -.0440 .1420 370 ---- .1810B .1185A .1810B .1230 -.0495 .1725 375 ---- .2165B .1465A .1465A .1520 -.0550 .2070 380 ---- .2555B .1780A .1780A .1850 -.0590 .2440 385 ---- .2925B .2130A .2130A .2210 -.0630 .2840 390 ---- .3395B .2510A .3395B .2595 -.0670 .3265 395 ---- ---- .2965A .2965A .3010 -.0695 .3705 400 ---- .4305B .3340A .4305B .3445 -.0710 .4155 405 ---- ---- .4330A .4330A .3895 -.0725 .4620 410 ---- ---- ---- ---- .4355 -.0740 .5095 415 ---- ---- ---- ---- .4830 -.0740 .5570 420 ---- .6220B .5190A .6220B .5305 -.0750 .6055 425 ---- ---- ---- ---- .5790 -.0750 .6540 430 ---- .7195B .6160A .7195B .6275 -.0755 .7030 435 ---- ---- ---- ---- .6765 -.0755 .7520 440 ---- ---- ---- ---- .7255 -.0760 .8015 445 ---- ---- ---- ---- .7750 -.0760 .8510 450 ---- ---- ---- ---- .8245 -.0760 .9005 455 ---- ---- ---- ---- .8745 -.0755 .9500 460 ---- ---- ---- ---- .9240 -.0760 1.0000 465 ---- ---- ---- ---- .9740 -.0760 1.0500 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3760 +.0755 1.3005 235 ---- ---- ---- ---- 1.3260 +.0755 1.2505 240 ---- ---- ---- ---- 1.2760 +.0755 1.2005 245 ---- ---- ---- ---- 1.2260 +.0755 1.1505 250 ---- ---- ---- ---- 1.1760 +.0755 1.1005 255 ---- ---- ---- ---- 1.1260 +.0755 1.0505 260 ---- ---- ---- ---- 1.0760 +.0755 1.0005 265 ---- ---- ---- ---- 1.0260 +.0755 .9505 270 ---- ---- ---- ---- .9760 +.0755 .9005 275 ---- ---- ---- ---- .9260 +.0755 .8505 280 ---- ---- ---- ---- .8760 +.0755 .8005 285 ---- ---- ---- ---- .8260 +.0750 .7510 290 ---- ---- ---- ---- .7765 +.0755 .7010 295 ---- ---- ---- ---- .7270 +.0755 .6515 300 ---- ---- ---- ---- .6775 +.0750 .6025 305 ---- ---- ---- ---- .6280 +.0745 .5535 310 ---- .5630B .4885A .4885A .5790 +.0735 .5055 315 ---- ---- ---- ---- .5300 +.0725 .4575 320 ---- .4935B .3930A .3930A .4815 +.0710 .4105 325 ---- ---- ---- ---- .4335 +.0690 .3645 330 ---- .3980B .3025A .3025A .3865 +.0665 .3200 335 ---- .2805B .2675A .2675A .3400 +.0630 .2770 340 ---- .3065B .2210A .2210A .2955 +.0590 .2365 345 ---- .2555B .1850A .1850A .2530 +.0540 .1990 350 ---- .2230B .1520A .1520A .2130 +.0485 .1645 355 ---- .1850B .1215A .1215A .1760 +.0425 .1335 1 360 ---- .1515B .0960A .0960A .1430 +.0360 .1070 365 ---- .1215B .0755A .0755A .1140 +.0295 .0845 370 ---- .0960B .0585A .0585A .0895 +.0240 .0655 2 375 ---- .0745B .0450A .0450A .0690 +.0185 .0505 380 ---- .0570B .0345A .0345A .0525 +.0135 .0390 385 ---- .0425B .0265A .0265A .0400 +.0105 .0295 390 ---- .0315B .0205A .0205A .0300 +.0075 .0225 395 ---- .0235B .0160A .0160A .0225 +.0050 .0175 400 ---- .0170B .0125A .0125A .0165 +.0030 .0135 405 ---- .0125B .0100A .0100A .0125 +.0020 .0105 410 ---- .0090B ---- .0090B .0090 +.0010 .0080 415 ---- ---- ---- ---- .0065 UNCH .0065 420 ---- ---- ---- ---- .0050 UNCH .0050 425 ---- ---- ---- ---- .0035 -.0005 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- .0035A .0035A .0025 -.0015 .0040 310 ---- ---- .0040A .0040A .0035 -.0020 .0055 1 315 ---- ---- .0055A .0055A .0045 -.0030 .0075 320 ---- ---- .0065A .0065A .0060 -.0045 .0105 325 ---- ---- .0085A .0085A .0080 -.0065 .0145 330 ---- ---- .0105A .0105A .0110 -.0090 .0200 1 335 ---- ---- .0140A .0140A .0145 -.0125 .0270 340 ---- ---- .0190A .0190A .0200 -.0165 .0365 345 ---- .0495B .0260A .0260A .0270 -.0215 .0485 350 ---- .0660B .0360A .0660B .0370 -.0270 .0640 355 ---- .0870B .0485A .0865B .0500 -.0330 .0830 360 ---- .1120B .0650A .1120B .0670 -.0395 .1065 365 ---- .1410B .0850A .1410B .0880 -.0455 .1335 370 ---- .1735B .1095A .1735B .1135 -.0515 .1650 1 375 ---- .2100B .1375A .1375A .1430 -.0570 .2000 380 ---- .2495B .1695A .1695A .1765 -.0615 .2380 385 ---- .2865B .2055A .2865B .2135 -.0655 .2790 390 ---- .3355B .2445A .3355B .2535 -.0685 .3220 395 ---- ---- .2910A .2910A .2960 -.0705 .3665 400 ---- .4280B .3295A .4280B .3400 -.0725 .4125 405 ---- ---- ---- ---- .3860 -.0735 .4595 410 ---- ---- ---- ---- .4325 -.0745 .5070 415 ---- ---- ---- ---- .4800 -.0750 .5550 420 ---- .6210B .5175A .6210B .5285 -.0750 .6035 425 ---- ---- ---- ---- .5770 -.0755 .6525 430 ---- ---- .6150A .6150A .6260 -.0760 .7020 435 ---- ---- ---- ---- .6755 -.0755 .7510 440 ---- ---- ---- ---- .7250 -.0755 .8005 445 ---- ---- ---- ---- .7745 -.0760 .8505 450 ---- ---- ---- ---- .8240 -.0760 .9000 455 ---- ---- ---- ---- .8740 -.0760 .9500 460 ---- ---- ---- ---- .9240 -.0755 .9995 465 ---- ---- ---- ---- .9740 -.0755 1.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2760 +.0755 1.2005 245 ---- ---- ---- ---- 1.2260 +.0755 1.1505 250 ---- ---- ---- ---- 1.1760 +.0755 1.1005 255 ---- ---- ---- ---- 1.1260 +.0755 1.0505 260 ---- ---- ---- ---- 1.0760 +.0755 1.0005 265 ---- ---- ---- ---- 1.0260 +.0755 .9505 270 ---- ---- ---- ---- .9760 +.0755 .9005 275 ---- ---- ---- ---- .9260 +.0750 .8510 280 ---- ---- ---- ---- .8765 +.0750 .8015 285 ---- ---- ---- ---- .8265 +.0745 .7520 290 ---- ---- ---- ---- .7770 +.0745 .7025 295 ---- ---- ---- ---- .7280 +.0745 .6535 300 ---- .6610B .5880A .5880A .6785 +.0735 .6050 305 ---- ---- ---- ---- .6295 +.0725 .5570 310 ---- .5930B .4915A .4915A .5810 +.0720 .5090 315 ---- ---- ---- ---- .5325 +.0705 .4620 320 ---- .4965B .3990A .3990A .4850 +.0690 .4160 325 ---- ---- ---- ---- .4380 +.0670 .3710 330 ---- .4035B .3120A .3120A .3925 +.0645 .3280 335 ---- .3040B .2750A .2750A .3480 +.0610 .2870 340 ---- .3155B .2340A .2340A .3050 +.0570 .2480 345 ---- .2695B .1990A .1990A .2645 +.0525 .2120 350 ---- .2355B .1670A .1670A .2265 +.0475 .1790 355 ---- .1995B .1370A .1370A .1915 +.0425 .1490 360 ---- .1670B .1115A .1115A .1595 +.0370 .1225 365 ---- .1380B .0905A .0905A .1310 +.0315 .0995 370 ---- .1125B .0725A .0725A .1060 +.0260 .0800 375 ---- .0910B .0575A .0575A .0850 +.0215 .0635 380 ---- .0725B .0455A .0455A .0675 +.0170 .0505 385 ---- .0570B .0360A .0360A .0530 +.0135 .0395 390 ---- .0445B .0285A .0285A .0415 +.0100 .0315 395 ---- .0345B .0230A .0230A .0325 +.0080 .0245 400 ---- .0265B .0180A .0180A .0255 +.0060 .0195 405 ---- .0205B .0150A .0150A .0200 +.0045 .0155 410 ---- .0155B .0120A .0120A .0155 +.0030 .0125 415 ---- .0120B ---- .0120B .0120 +.0020 .0100 420 ---- .0090B ---- .0090B .0095 +.0015 .0080 425 ---- .0070B ---- .0070B .0075 +.0010 .0065 430 ---- .0055B ---- .0055B .0055 +.0005 .0050 435 ---- ---- ---- ---- .0045 +.0005 .0040 440 ---- ---- ---- ---- .0035 UNCH .0035 445 ---- ---- ---- ---- .0030 UNCH .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- ---- ---- .0020 -.0010 .0030 295 ---- ---- ---- ---- .0025 -.0015 .0040 300 ---- ---- .0045A .0045A .0035 -.0020 .0055 305 ---- ---- .0055A .0055A .0045 -.0025 .0070 310 ---- ---- .0070A .0070A .0060 -.0035 .0095 315 ---- ---- .0085A .0085A .0075 -.0050 .0125 320 ---- ---- .0105A .0105A .0100 -.0065 .0165 325 ---- ---- .0135A .0135A .0130 -.0085 .0215 330 ---- ---- .0170A .0170A .0170 -.0110 .0280 1 1 335 ---- ---- .0220A .0220A .0225 -.0145 .0370 340 ---- .0490B .0290A .0290A .0300 -.0180 .0480 345 ---- .0635B .0375A .0375A .0390 -.0230 .0620 350 .0880 .0880 .0490A .0490A .0510 -.0275 10 .0785 355 ---- .1025B .0630A .1020B .0655 -.0330 .0985 360 ---- .1275B .0805A .1265B .0835 -.0385 .1220 365 ---- .1555B .1015A .1550B .1050 -.0440 .1490 2 2 370 ---- .1870B .1255A .1870B .1300 -.0490 .1790 375 ---- .2225B .1535A .2225B .1590 -.0540 .2130 380 ---- .2605B .1845A .2605B .1915 -.0580 .2495 385 ---- .2970B .2190A .2970B .2270 -.0615 .2885 390 ---- .3435B .2565A .3435B .2650 -.0650 .3300 395 ---- ---- .3015A .3015A .3060 -.0675 .3735 400 ---- .4330B .3385A .4330B .3485 -.0700 .4185 405 ---- ---- .4395A .4395A .3930 -.0710 .4640 410 ---- ---- ---- ---- .4385 -.0725 .5110 415 ---- ---- ---- ---- .4850 -.0735 .5585 420 ---- .6230B .5210A .6230B .5325 -.0740 .6065 425 ---- ---- ---- ---- .5805 -.0745 .6550 430 ---- .7210B .6175A .7210B .6290 -.0745 .7035 435 ---- ---- ---- ---- .6775 -.0750 .7525 440 ---- ---- .7150A .7150A .7265 -.0755 .8020 445 ---- ---- ---- ---- .7760 -.0750 .8510 450 ---- ---- ---- ---- .8250 -.0755 .9005 455 ---- ---- ---- ---- .8750 -.0755 .9505 460 ---- ---- ---- ---- .9245 -.0755 1.0000 465 ---- ---- ---- ---- .9740 -.0760 1.0500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 3 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.4325 +.0790 3.3535 050 ---- ---- ---- ---- 3.1825 +.0790 3.1035 075 ---- ---- ---- ---- 2.9325 +.0790 2.8535 2 100 ---- ---- ---- ---- 2.6825 +.0790 2.6035 125 ---- ---- ---- ---- 2.4325 +.0790 2.3535 150 ---- ---- ---- ---- 2.1825 +.0790 2.1035 175 ---- ---- ---- ---- 1.9325 +.0790 1.8535 1 200 ---- ---- ---- ---- 1.6825 +.0790 1.6035 220 ---- ---- ---- ---- 1.4825 +.0790 1.4035 225 ---- ---- ---- ---- 1.4325 +.0790 1.3535 230 ---- ---- ---- ---- 1.3825 +.0790 1.3035 235 ---- ---- ---- ---- 1.3325 +.0790 1.2535 240 ---- ---- ---- ---- 1.2825 +.0790 1.2035 245 ---- ---- ---- ---- 1.2325 +.0790 1.1535 250 ---- ---- ---- ---- 1.1825 +.0790 1.1035 255 ---- ---- ---- ---- 1.1325 +.0790 1.0535 260 ---- ---- ---- ---- 1.0825 +.0790 1.0035 265 ---- ---- ---- ---- 1.0325 +.0790 .9535 270 ---- ---- ---- ---- .9825 +.0790 .9035 275 ---- ---- ---- ---- .9325 +.0785 .8540 280 ---- ---- ---- ---- .8825 +.0785 .8040 285 ---- ---- ---- ---- .8325 +.0780 .7545 290 ---- .7210B .6880A .6880A .7830 +.0780 .7050 295 ---- .6715B .6385A .6385A .7330 +.0775 .6555 3 300 ---- ---- ---- ---- .6835 +.0775 .6060 4 305 ---- ---- ---- ---- .6340 +.0770 .5570 2 3 308 ---- ---- ---- ---- .6045 +.0770 .5275 2 309 ---- ---- ---- ---- .5945 +.0765 .5180 310 ---- .5705B .4885A .4885A .5850 +.0770 .5080 3 311 ---- ---- ---- ---- .5750 +.0765 .4985 312 ---- ---- ---- ---- .5650 +.0760 .4890 313 ---- ---- ---- ---- .5555 +.0765 .4790 314 ---- ---- ---- ---- .5455 +.0760 .4695 315 ---- ---- ---- ---- .5360 +.0760 .4600 1 316 ---- ---- ---- ---- .5260 +.0760 .4500 2 317 ---- ---- ---- ---- .5160 +.0755 .4405 318 ---- ---- ---- ---- .5065 +.0755 .4310 319 ---- ---- ---- ---- .4965 +.0750 .4215 320 ---- .5010B .3925A .3925A .4870 +.0750 .4120 15 321 ---- ---- ---- ---- .4775 +.0750 .4025 322 ---- ---- ---- ---- .4675 +.0745 .3930 2 323 ---- ---- ---- ---- .4580 +.0740 .3840 324 ---- ---- ---- ---- .4480 +.0735 .3745 2 325 ---- ---- ---- ---- .4385 +.0730 .3655 1 326 ---- ---- ---- ---- .4290 +.0730 .3560 327 ---- ---- ---- ---- .4195 +.0725 .3470 328 ---- ---- ---- ---- .4100 +.0720 .3380 329 ---- ---- ---- ---- .4005 +.0715 .3290 15 330 ---- .4045B .3010A .3010A .3910 +.0710 .3200 10 331 ---- ---- ---- ---- .3815 +.0705 .3110 50 332 ---- ---- ---- ---- .3720 +.0695 .3025 333 ---- ---- ---- ---- .3625 +.0685 .2940 40 334 ---- ---- .2565A .2565A .3535 +.0685 .2850 10 335 ---- ---- .2495A .2495A .3445 +.0680 .2765 428 336 ---- ---- .2415A .2415A .3350 +.0670 .2680 40 337 ---- ---- .2335A .2335A .3260 +.0660 .2600 39 338 ---- ---- .2255A .2255A .3170 +.0655 .2515 339 ---- .2495B .2180A .2180A .3080 +.0645 .2435 3 340 .2650 .3120B .2100A .2555A .2990 +.0635 1 .2355 796 341 ---- .2535B .2030A .2030A .2905 +.0625 .2280 13 342 ---- .2540B .1945A .1945A .2815 +.0615 .2200 10 343 ---- .2540B .1875A .1875A .2730 +.0605 .2125 54 344 ---- .2475B .1805A .1805A .2645 +.0595 .2050 43 345 ---- .2475B .1735A .1735A .2560 +.0585 .1975 435 346 ---- .2475B .1680A .1680A .2475 +.0570 .1905 10 347 ---- .2445B .1615A .1615A .2390 +.0555 .1835 21 348 ---- .2365B .1550A .1550A .2310 +.0545 .1765 10 349 ---- .2285B .1450A .1450A .2230 +.0535 .1695 21 350 ---- .2265B .1390A .1390A .2150 +.0520 .1630 586 351 ---- .2135B .1335A .1335A .2070 +.0505 .1565 17 352 ---- .2045B .1270A .1270A .1995 +.0495 .1500 26 353 ---- .1975B .1215A .1215A .1920 +.0480 .1440 20 354 ---- .1955B .1160A .1160A .1850 +.0470 .1380 36 355 ---- .1880B .1115A .1115A .1775 +.0455 .1320 1 511 356 ---- .1805B .1060A .1060A .1705 +.0440 .1265 230 357 ---- .1735B .1020A .1020A .1640 +.0435 .1205 10 358 .1630 .1665B .0970A .1665B .1570 +.0420 10 .1150 29 359 .1045 .1595B .0920A .1595B .1505 +.0405 8 .1100 3 47 360 .0970 .1530B .0875A .0875A .1440 +.0395 8 .1045 9 624 361 .0950 .1465B .0830A .1465B .1375 +.0380 4 .0995 22 362 .1380 .1400B .0780A .1105A .1315 +.0365 10 .0950 3 24 363 ---- .1340B .0745A .0745A .1255 +.0350 .0905 30 364 .0830 .1280B .0705A .1280B .1200 +.0340 14 .0860 53 365 .0870 .1220B .0670A .1150B .1140 +.0320 63 .0820 1 787 366 ---- .1165B .0635A .0635A .1090 +.0310 .0780 1 11 367 .1050 .1110B .0605A .1110B .1035 +.0295 3 .0740 1 46 368 .0985 .1055B .0570A .0815A .0985 +.0280 2 .0705 144 369 ---- .1005B .0540A .0540A .0935 +.0265 .0670 1 11 370 .0525 .0955B .0515A .0825B .0890 +.0255 126 .0635 46 2042 371 .0720 .0910B .0485A .0695A .0840 +.0240 1 .0600 4 372 ---- .0865B .0460A .0460A .0800 +.0230 .0570 4 86 373 ---- .0820B .0435A .0435A .0755 +.0215 .0540 14 374 .0505 .0780B .0410A .0780B .0715 +.0205 1 .0510 117 375 .0430 .0735B .0405A .0640 .0675 +.0190 115 .0485 25 1417 376 ---- .0695B .0385A .0385A .0640 +.0185 2 .0455 23 377 ---- .0660B .0370A .0370A .0605 +.0170 .0435 35 378 ---- .0625B .0350A .0350A .0570 +.0160 .0410 4 65 379 .0575 .0590B .0335A .0440A .0540 +.0155 1 .0385 28 380 .0300 .0555B .0300 .0555B .0510 +.0145 12 .0365 329 1241 381 .0345 .0525B .0300A .0525B .0480 +.0135 10 .0345 72 382 ---- .0495B .0285A .0285A .0450 +.0125 .0325 68 130 383 ---- .0465B .0270A .0270A .0425 +.0115 .0310 85 384 ---- .0440B .0255A .0255A .0400 +.0110 .0290 170 1729 385 ---- .0415B .0240A .0240A .0375 +.0100 120 .0275 60 363 386 ---- .0390B .0230A .0230A .0355 +.0095 .0260 46 387 .0245 .0365B .0215A .0240A .0335 +.0090 8 .0245 225 388 ---- .0345B .0205A .0205A .0315 +.0085 .0230 26 389 ---- .0325B .0195A .0195A .0295 +.0075 .0220 49 390 .0300 .0300 .0180A .0225A .0280 +.0075 11 .0205 10 2151 395 .0160 .0220B .0140A .0170A .0205 +.0050 12 .0155 2 289 400 .0130 .0160B .0110A .0160B .0150 +.0030 8 .0120 242 1660 405 ---- .0115B .0085A .0085A .0115 +.0020 .0095 53 410 .0075 .0085B .0075 .0075 .0085 +.0015 11 .0070 9 1037 415 ---- .0060B ---- .0060B .0065 +.0010 .0055 490 420 ---- ---- ---- ---- .0050 +.0005 .0045 170 425 .0030 .0035B .0030 .0035B .0035 UNCH 1 .0035 960 430 ---- ---- ---- ---- .0030 UNCH .0030 1 316 435 ---- ---- ---- ---- .0020 UNCH .0020 23 440 ---- ---- ---- ---- .0015 -.0005 .0020 41 445 ---- ---- ---- ---- .0015 UNCH .0015 105 450 ---- ---- ---- ---- .0010 UNCH .0010 1134 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0005 -.0005 .0010 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 3432 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 .0005 .0005 .0005 .0005 .0005 UNCH 10 .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 ---- ---- ---- ---- 3.4260 +.0755 3.3505 050 ---- ---- ---- ---- 3.1760 +.0755 3.1005 075 ---- ---- ---- ---- 2.9260 +.0755 2.8505 100 ---- ---- ---- ---- 2.6760 +.0755 2.6005 125 ---- ---- ---- ---- 2.4260 +.0755 2.3505 150 ---- ---- ---- ---- 2.1760 +.0755 2.1005 175 ---- ---- ---- ---- 1.9260 +.0755 1.8505 200 ---- ---- ---- ---- 1.6760 +.0755 1.6005 220 ---- ---- ---- ---- 1.4760 +.0755 1.4005 225 ---- ---- ---- ---- 1.4260 +.0755 1.3505 230 ---- ---- ---- ---- 1.3760 +.0755 1.3005 235 ---- ---- ---- ---- 1.3260 +.0755 1.2505 240 ---- ---- ---- ---- 1.2760 +.0750 1.2010 245 ---- ---- ---- ---- 1.2265 +.0755 1.1510 250 ---- ---- ---- ---- 1.1765 +.0750 1.1015 255 ---- ---- ---- ---- 1.1270 +.0750 1.0520 260 ---- ---- ---- ---- 1.0775 +.0745 1.0030 265 ---- ---- ---- ---- 1.0280 +.0745 .9535 270 ---- ---- .8870A .8870A .9790 +.0745 .9045 275 ---- ---- ---- ---- .9300 +.0740 .8560 280 ---- .8940B .7900A .7900A .8810 +.0735 .8075 285 ---- ---- ---- ---- .8320 +.0725 .7595 290 ---- .7965B .6940A .6940A .7840 +.0725 .7115 295 ---- ---- ---- ---- .7360 +.0715 .6645 300 ---- .7010B .6010A .6010A .6885 +.0705 .6180 305 ---- ---- ---- ---- .6415 +.0690 .5725 1 308 ---- ---- ---- ---- .6140 +.0685 .5455 309 ---- ---- ---- ---- .6050 +.0680 .5370 310 ---- .6080B .5110A .5110A .5960 +.0680 .5280 311 ---- ---- ---- ---- .5865 +.0675 .5190 312 ---- ---- ---- ---- .5775 +.0670 .5105 313 ---- ---- ---- ---- .5685 +.0665 .5020 1 314 ---- ---- ---- ---- .5595 +.0665 .4930 315 ---- ---- ---- ---- .5510 +.0665 .4845 316 ---- ---- ---- ---- .5420 +.0660 .4760 317 ---- ---- ---- ---- .5330 +.0655 .4675 318 ---- ---- .4345A .4345A .5245 +.0650 .4595 319 ---- ---- .4265A .4265A .5155 +.0645 .4510 1 320 ---- .5185B .4185A .4185A .5070 +.0645 .4425 321 ---- ---- .4100A .4100A .4980 +.0635 .4345 322 ---- .4280B .4020A .4020A .4895 +.0630 .4265 323 ---- .4260B .3945A .3945A .4810 +.0625 .4185 324 ---- .4350B .3865A .3865A .4725 +.0625 .4100 325 ---- .4400B .3785A .3785A .4640 +.0615 .4025 1 326 ---- .4365B .3710A .3710A .4555 +.0610 .3945 327 ---- .4370B .3635A .3635A .4475 +.0610 .3865 328 ---- .4345B .3555A .3555A .4390 +.0600 .3790 1 329 ---- .4320B .3480A .3480A .4305 +.0595 .3710 13 330 ---- .4335B .3410A .3410A .4225 +.0590 .3635 331 ---- .4190B .3320A .3320A .4145 +.0585 .3560 332 ---- .4110B .3265A .3265A .4060 +.0575 .3485 333 ---- .4030B .3190A .3190A .3980 +.0570 .3410 334 ---- .3950B .3120A .3120A .3905 +.0565 .3340 10 335 ---- .3875B .3050A .3050A .3825 +.0560 .3265 12 336 ---- .3795B .2965A .2965A .3745 +.0550 .3195 337 ---- .3710B .2915A .2915A .3670 +.0545 .3125 1 338 ---- .3640B .2845A .2845A .3590 +.0535 .3055 9 339 ---- .3565B .2780A .2780A .3515 +.0530 .2985 340 ---- .3545B .2715A .2715A .3440 +.0525 .2915 7 12 341 ---- .3415B .2650A .2650A .3365 +.0515 .2850 342 ---- .3395B .2590A .2590A .3290 +.0510 .2780 6 343 ---- .3320B .2525A .2525A .3220 +.0505 .2715 1 344 ---- .3245B .2430A .2430A .3145 +.0495 .2650 3 345 ---- .3175B .2370A .2370A .3075 +.0485 .2590 12 346 ---- .3105B .2310A .2310A .3005 +.0480 .2525 13 347 ---- .3035B .2245A .2245A .2935 +.0470 .2465 14 348 ---- .2965B .2195A .2195A .2865 +.0465 .2400 15 349 ---- .2895B .2135A .2135A .2800 +.0460 .2340 350 ---- .2825B .2075A .2075A .2735 +.0450 .2285 1 56 351 ---- .2760B .2020A .2020A .2670 +.0445 .2225 10 352 ---- .2695B .1970A .1970A .2605 +.0440 .2165 353 ---- .2630B .1915A .1915A .2540 +.0430 .2110 10 354 ---- .2565B .1870A .1870A .2475 +.0420 .2055 355 ---- .2505B .1815A .1815A .2415 +.0415 .2000 49 356 ---- .2440B .1770A .1770A .2355 +.0405 .1950 357 ---- .2380B .1725A .1725A .2295 +.0400 .1895 358 ---- .2320B .1680A .1680A .2235 +.0390 .1845 359 ---- .2260B .1650A .1650A .2180 +.0385 .1795 11 360 ---- .2205B .1600A .1600A .2125 +.0380 .1745 558 361 ---- .2145B .1550A .1550A .2065 +.0370 1 .1695 1 362 ---- .2090B .1500A .1500A .2015 +.0365 .1650 363 ---- .2035B .1455A .1455A .1960 +.0355 .1605 364 ---- .1980B .1410A .1410A .1905 +.0345 .1560 10 365 ---- .1930B .1370A .1370A .1855 +.0340 .1515 5 366 ---- .1875B .1330A .1330A .1805 +.0335 .1470 1 11 367 ---- .1825B .1280A .1280A .1755 +.0325 37 .1430 1 368 ---- .1775B .1240A .1240A .1705 +.0320 .1385 10 369 .1485 .1730B .1205A .1730B .1660 +.0315 12 .1345 12 12 370 .1685 .1685 .1165A .1550A .1610 +.0305 2 .1305 17 371 ---- .1635B .1130A .1130A .1565 +.0295 .1270 21 372 .1570 .1585B .1100A .1355A .1520 +.0290 4 .1230 373 ---- .1545B .1065A .1065A .1480 +.0285 .1195 374 ---- .1500B .1035A .1035A .1435 +.0275 .1160 375 .1010 .1455B .1000A .1455B .1395 +.0270 5 .1125 306 1749 376 ---- .1415B .0970A .0970A .1350 +.0260 .1090 377 ---- .1375B .0940A .0940A .1310 +.0255 .1055 378 ---- .1335B .0910A .0910A .1275 +.0250 .1025 379 ---- .1295B .0885A .0885A .1235 +.0245 .0990 380 .1195 .1255B .0855A .1060A .1200 +.0240 3 .0960 105 381 .1090 .1220B .0830A .1090 .1160 +.0230 1 .0930 382 ---- .1180B .0825A .0825A .1125 +.0220 .0905 383 ---- .1145B .0800A .0800A .1090 +.0215 .0875 384 ---- .1110B .0770A .0770A .1060 +.0215 .0845 385 .0910 .1080B .0755A .1075B .1025 +.0205 138 .0820 23 386 ---- .1045B .0730A .0730A .0995 +.0200 .0795 387 ---- .1010B .0710A .0710A .0960 +.0190 1 .0770 390 .0695 .0920B .0650A .0920B .0875 +.0175 5 .0700 91 395 .0665 .0780B .0550A .0650A .0740 +.0145 6 .0595 2 400 .0490 .0665B .0470A .0590B .0630 +.0125 235 .0505 6 1927 405 .0500 .0560B .0400A .0500 .0530 +.0105 2 .0425 31 410 ---- .0475B .0340A .0340A .0450 +.0090 .0360 68 415 ---- .0400B .0290A .0290A .0380 +.0075 .0305 10 420 ---- .0340B .0245A .0245A .0320 +.0060 .0260 71 425 .0260 .0285B .0210A .0245B .0270 +.0050 44 .0220 1129 430 ---- .0240B .0180A .0180A .0230 +.0045 5 .0185 41 435 ---- .0205B ---- .0205B .0195 +.0035 .0160 1 440 ---- .0170B ---- .0170B .0165 +.0030 .0135 12 445 ---- .0145B ---- .0145B .0140 +.0020 .0120 1 450 .0115 .0130 .0115 .0105A .0120 +.0020 4 .0100 1 1192 455 ---- .0105B ---- .0105B .0105 +.0015 .0090 3 460 .0080 .0090 .0080 .0085A .0090 +.0010 25 .0080 13 465 ---- .0075B ---- .0075B .0080 +.0010 .0070 1 470 ---- .0065B ---- .0065B .0070 +.0010 .0060 1 11 475 .0060 .0060 .0060 .0060 .0060 +.0005 1 .0055 2 17 480 ---- ---- ---- ---- .0050 UNCH .0050 15 485 ---- ---- ---- ---- .0045 UNCH .0045 490 ---- ---- ---- ---- .0040 UNCH .0040 31 495 ---- ---- ---- ---- .0035 UNCH .0035 500 ---- ---- ---- ---- .0030 -.0005 .0035 8 505 ---- ---- ---- ---- .0030 UNCH .0030 510 ---- ---- ---- ---- .0025 -.0005 .0030 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0020 -.0005 .0025 525 ---- ---- ---- ---- .0020 UNCH .0020 10 530 ---- ---- ---- ---- .0015 -.0005 .0020 2 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 .0020 .0020 .0020 .0020 .0010 -.0005 1 .0015 16 555 ---- ---- ---- ---- .0010 -.0005 .0015 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.4260 +.0755 3.3505 050 ---- ---- ---- ---- 3.1760 +.0755 3.1005 075 ---- ---- ---- ---- 2.9260 +.0755 2.8505 100 ---- ---- ---- ---- 2.6760 +.0755 2.6005 125 ---- ---- ---- ---- 2.4260 +.0755 2.3505 150 ---- ---- ---- ---- 2.1760 +.0755 2.1005 175 ---- ---- ---- ---- 1.9260 +.0755 1.8505 200 ---- ---- ---- ---- 1.6760 +.0755 1.6005 220 ---- ---- ---- ---- 1.4760 +.0755 1.4005 225 ---- ---- ---- ---- 1.4265 +.0755 1.3510 230 ---- ---- ---- ---- 1.3765 +.0755 1.3010 235 ---- ---- ---- ---- 1.3270 +.0755 1.2515 240 ---- ---- ---- ---- 1.2775 +.0750 1.2025 245 ---- ---- ---- ---- 1.2280 +.0750 1.1530 250 ---- ---- ---- ---- 1.1785 +.0745 1.1040 255 ---- ---- ---- ---- 1.1295 +.0740 1.0555 260 ---- 1.0945B .9900A .9900A 1.0810 +.0740 1.0070 265 ---- ---- ---- ---- 1.0320 +.0735 .9585 270 ---- .9970B .8935A .8935A .9840 +.0730 .9110 275 ---- ---- ---- ---- .9360 +.0725 .8635 280 ---- .9015B .7995A .7995A .8885 +.0720 .8165 285 ---- ---- ---- ---- .8415 +.0710 .7705 290 ---- .8075B .7080A .7080A .7950 +.0705 .7245 295 ---- ---- ---- ---- .7490 +.0690 .6800 300 ---- .7165B .6195A .6195A .7040 +.0680 .6360 305 ---- ---- ---- ---- .6595 +.0665 .5930 310 ---- .6285B .5260A .5260A .6160 +.0645 .5515 1 315 ---- .5365B .4860A .4860A .5740 +.0630 .5110 316 ---- .5410B .4785A .4785A .5655 +.0625 .5030 317 ---- .5385B .4705A .4705A .5570 +.0620 .4950 318 ---- .5410B .4630A .4630A .5490 +.0615 .4875 319 ---- .5390B .4555A .4555A .5405 +.0610 .4795 320 ---- .5445B .4480A .4480A .5325 +.0605 .4720 3 321 ---- .5305B .4405A .4405A .5245 +.0605 .4640 322 ---- .5220B .4330A .4330A .5165 +.0600 .4565 323 ---- .5140B .4255A .4255A .5085 +.0595 .4490 324 ---- .5060B .4180A .4180A .5005 +.0590 .4415 325 ---- .4980B .4110A .4110A .4925 +.0585 .4340 1 326 ---- .4900B .4040A .4040A .4850 +.0585 .4265 327 ---- .4815B .3965A .3965A .4770 +.0575 .4195 328 ---- .4740B .3895A .3895A .4695 +.0575 .4120 329 ---- .4660B .3830A .3830A .4615 +.0565 .4050 330 ---- .4650B .3760A .3760A .4540 +.0560 .3980 331 ---- .4510B .3690A .3690A .4460 +.0550 .3910 332 ---- .4440B .3625A .3625A .4385 +.0545 .3840 333 ---- .4365B .3560A .3560A .4310 +.0540 .3770 334 ---- .4285B .3490A .3490A .4240 +.0540 .3700 335 ---- .4255B .3425A .3425A .4165 +.0530 .3635 10 336 ---- .4200B .3365A .3365A .4090 +.0525 .3565 337 ---- .4125B .3300A .3300A .4020 +.0520 .3500 338 ---- .4055B .3240A .3240A .3950 +.0515 .3435 1 339 ---- .3980B .3175A .3175A .3880 +.0510 .3370 340 ---- .3910B .3115A .3115A .3810 +.0505 .3305 18 341 ---- .3840B .3025A .3025A .3740 +.0495 .3245 8 342 ---- .3770B .2955A .2955A .3670 +.0490 .3180 343 ---- .3700B .2900A .2900A .3605 +.0485 .3120 344 ---- .3635B .2845A .2845A .3535 +.0475 .3060 1 345 ---- .3565B .2785A .2785A .3470 +.0470 .3000 10 346 ---- .3500B .2735A .2735A .3405 +.0465 .2940 23 347 ---- .3435B .2680A .2680A .3340 +.0460 .2880 348 ---- .3370B .2625A .2625A .3275 +.0455 .2820 9 349 ---- .3305B .2565A .2565A .3210 +.0445 .2765 8 350 ---- .3245B .2515A .2515A .3145 +.0435 .2710 15 351 ---- .3180B .2460A .2460A .3085 +.0430 .2655 352 ---- .3120B .2410A .2410A .3025 +.0425 .2600 353 ---- .3060B .2365A .2365A .2965 +.0420 .2545 354 ---- .3000B .2315A .2315A .2905 +.0410 .2495 355 ---- .2940B .2260A .2260A .2850 +.0410 .2440 356 ---- .2880B .2215A .2215A .2790 +.0400 .2390 357 ---- .2820B .2175A .2175A .2735 +.0395 .2340 358 ---- .2765B .2120A .2120A .2680 +.0390 .2290 359 ---- .2710B .2090A .2090A .2625 +.0385 .2240 360 ---- .2655B .2050A .2050A .2570 +.0380 .2190 361 ---- .2600B .2000A .2000A .2515 +.0375 .2140 362 ---- .2545B .1955A .1955A .2465 +.0370 .2095 363 ---- .2490B .1905A .1905A .2410 +.0365 .2045 364 ---- .2440B .1850A .1850A .2360 +.0360 .2000 365 ---- .2390B .1810A .1810A .2310 +.0355 .1955 111 366 ---- .2340B .1765A .1765A .2260 +.0350 .1910 367 ---- .2290B .1725A .1725A .2210 +.0340 .1870 368 ---- .2240B .1685A .1685A .2160 +.0335 .1825 369 ---- .2190B .1650A .1650A .2115 +.0330 .1785 370 .1775 .2145B .1605A .2120B .2065 +.0320 20 .1745 80 371 ---- .2095B .1560A .1560A .2020 +.0315 .1705 372 ---- .2050B .1525A .1525A .1975 +.0310 .1665 11 11 373 ---- .2005B .1490A .1490A .1935 +.0310 .1625 374 ---- .1960B .1455A .1455A .1890 +.0300 .1590 375 ---- .1915B .1420A .1420A .1850 +.0300 .1550 15 376 ---- .1875B .1385A .1385A .1805 +.0290 .1515 377 ---- .1830B .1355A .1355A .1765 +.0285 .1480 378 ---- .1790B .1320A .1320A .1725 +.0280 .1445 379 ---- .1750B .1290A .1290A .1690 +.0280 .1410 380 .1395 .1710B .1260A .1580B .1650 +.0270 3 .1380 2 42 381 ---- .1670B .1230A .1230A .1610 +.0265 .1345 382 ---- .1630B .1205A .1205A .1575 +.0260 .1315 383 ---- .1595B .1170A .1170A .1540 +.0255 .1285 384 ---- .1555B .1145A .1145A .1505 +.0255 .1250 385 ---- .1520B .1115A .1115A .1470 +.0250 .1220 8 386 ---- .1485B .1090A .1090A .1435 +.0240 .1195 387 ---- .1450B .1065A .1065A .1400 +.0235 .1165 390 ---- .1350B .1005A .1005A .1305 +.0225 .1080 13 395 ---- .1195B .0900A .0900A .1155 +.0200 .0955 10 400 ---- .1055B .0795A .0795A .1020 +.0180 .0840 31 405 ---- .0930B .0700A .0700A .0895 +.0155 .0740 108 108 410 .0805 .0820B .0615A .0815B .0790 +.0140 1 .0650 1 415 ---- .0720B .0545A .0545A .0695 +.0125 .0570 10 420 ---- .0635B .0480A .0480A .0610 +.0105 .0505 10 425 ---- .0555B .0420A .0420A .0535 +.0095 .0440 430 ---- .0490B .0370A .0370A .0470 +.0080 .0390 10 435 ---- .0430B .0330A .0330A .0410 +.0070 .0340 440 ---- .0375B .0290A .0290A .0360 +.0060 .0300 60 445 ---- .0330B .0260A .0260A .0320 +.0055 .0265 10 450 ---- .0290B .0230A .0230A .0280 +.0045 .0235 16 455 ---- .0255B .0205A .0205A .0250 +.0040 .0210 10 460 ---- .0225B ---- .0225B .0220 +.0035 .0185 465 ---- .0200B ---- .0200B .0195 +.0030 .0165 470 ---- .0175B ---- .0175B .0175 +.0025 .0150 1 475 ---- .0155B ---- .0155B .0155 +.0020 .0135 480 ---- .0140B ---- .0140B .0140 +.0020 .0120 485 ---- .0125B ---- .0125B .0125 +.0015 .0110 490 ---- .0110B ---- .0110B .0110 +.0010 .0100 25 495 ---- .0095B ---- .0095B .0100 +.0010 .0090 500 ---- .0085B ---- .0085B .0090 +.0010 .0080 2 505 ---- ---- ---- ---- .0085 +.0010 .0075 510 ---- ---- ---- ---- .0075 +.0005 .0070 13 515 ---- ---- ---- ---- .0070 +.0005 .0065 520 ---- ---- ---- ---- .0065 +.0005 .0060 525 ---- ---- ---- ---- .0060 +.0005 .0055 530 ---- ---- ---- ---- .0055 +.0005 .0050 535 ---- ---- ---- ---- .0050 +.0005 .0045 540 ---- ---- ---- ---- .0050 +.0005 .0045 545 ---- ---- ---- ---- .0045 +.0005 .0040 550 ---- ---- ---- ---- .0040 +.0005 .0035 555 ---- ---- ---- ---- .0040 +.0005 .0035 560 ---- ---- ---- ---- .0035 UNCH .0035 565 ---- ---- ---- ---- .0035 +.0005 .0030 570 ---- ---- ---- ---- .0035 +.0005 .0030 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0030 +.0005 .0025 585 ---- ---- ---- ---- .0030 +.0005 .0025 2 600 ---- ---- ---- ---- .0025 +.0005 .0020 7 625 ---- ---- ---- ---- .0020 +.0005 .0015 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4260 +.0755 3.3505 050 ---- ---- ---- ---- 3.1760 +.0755 3.1005 075 ---- ---- ---- ---- 2.9260 +.0755 2.8505 100 ---- ---- ---- ---- 2.6760 +.0755 2.6005 125 ---- ---- ---- ---- 2.4260 +.0755 2.3505 150 ---- ---- ---- ---- 2.1760 +.0755 2.1005 175 ---- ---- ---- ---- 1.9260 +.0755 1.8505 200 ---- ---- ---- ---- 1.6760 +.0755 1.6005 220 ---- ---- ---- ---- 1.4765 +.0755 1.4010 225 ---- ---- ---- ---- 1.4270 +.0755 1.3515 230 ---- ---- ---- ---- 1.3775 +.0750 1.3025 235 ---- ---- ---- ---- 1.3280 +.0750 1.2530 240 ---- ---- ---- ---- 1.2790 +.0745 1.2045 245 ---- ---- ---- ---- 1.2300 +.0740 1.1560 250 ---- 1.1945B 1.0905A 1.0905A 1.1815 +.0740 1.1075 255 ---- ---- ---- ---- 1.1330 +.0735 1.0595 260 ---- 1.0975B .9950A .9950A 1.0850 +.0735 1.0115 265 ---- ---- ---- ---- 1.0370 +.0725 .9645 270 ---- 1.0025B .9010A .9010A .9895 +.0720 .9175 275 ---- ---- ---- ---- .9430 +.0715 .8715 280 ---- .9090B .8100A .8100A .8965 +.0705 .8260 285 ---- ---- ---- ---- .8510 +.0700 .7810 290 ---- .8185B .7220A .7220A .8060 +.0685 .7375 295 ---- ---- ---- ---- .7620 +.0675 .6945 300 ---- .7305B .6375A .6375A .7185 +.0660 .6525 305 ---- ---- ---- ---- .6765 +.0650 .6115 310 ---- .6465B .5570A .5570A .6350 +.0630 .5720 315 ---- ---- ---- ---- .5945 +.0615 .5330 320 ---- .5660B .4820A .4820A .5550 +.0590 .4960 4 325 ---- .4755B .4465A .4465A .5165 +.0565 .4600 330 ---- .4900B .4125A .4125A .4795 +.0540 .4255 335 ---- .4540B .3800A .3800A .4440 +.0515 .3925 11 340 ---- .4195B .3495A .3495A .4105 +.0495 1 .3610 75 345 ---- .3870B .3200A .3200A .3780 +.0470 1 .3310 29 350 ---- .3560B .2930A .2930A .3475 +.0445 .3030 1 61 355 ---- .3265B .2670A .2670A .3185 +.0420 .2765 360 ---- .2990B .2430A .2430A .2915 +.0395 .2520 12 27 365 ---- .2730B .2205A .2205A .2660 +.0365 .2295 20 20 370 ---- .2490B .2000A .2000A .2425 +.0345 .2080 50 1023 375 ---- .2265B .1745A .1745A .2205 +.0320 .1885 10 1186 380 .1745 .2055B .1580A .1925B .2000 +.0295 6 .1705 4 15 385 ---- .1865B .1425A .1425A .1815 +.0270 .1545 24 390 ---- .1685B .1285A .1285A .1645 +.0250 .1395 810 395 ---- .1525B .1205A .1205A .1485 +.0230 .1255 400 .1240 .1385 .1085A .1225A .1340 +.0210 75 .1130 12 2960 405 ---- .1240B .0975A .0975A .1205 +.0185 .1020 410 ---- .1115B .0875A .0875A .1085 +.0170 .0915 1 9 415 ---- .1000B .0790A .0790A .0975 +.0150 .0825 7 420 ---- .0900B .0710A .0710A .0875 +.0135 .0740 1001 425 ---- .0805B .0640A .0640A .0785 +.0120 .0665 22 2090 430 ---- .0725B .0575A .0575A .0705 +.0110 .0595 1 435 ---- .0650B .0515A .0515A .0630 +.0095 .0535 18 440 ---- .0580B .0465A .0465A .0565 +.0085 .0480 1601 445 ---- .0520B .0420A .0420A .0505 +.0075 .0430 10 450 ---- .0465B .0380A .0380A .0455 +.0070 .0385 10 2512 455 ---- .0415B ---- .0415B .0405 +.0060 .0345 2 460 ---- .0375B ---- .0375B .0365 +.0055 .0310 4 465 ---- .0335B ---- .0335B .0330 +.0050 .0280 1 470 ---- .0300B ---- .0300B .0295 +.0040 .0255 400 475 .0250 .0270B .0250 .0270B .0265 +.0035 3 .0230 965 480 ---- .0245B ---- .0245B .0240 +.0030 .0210 817 485 .0215 .0220B .0215 .0220B .0215 +.0025 2 .0190 1 490 ---- .0200B ---- .0200B .0195 +.0020 .0175 2 495 ---- .0180B ---- .0180B .0180 +.0020 .0160 500 ---- .0160B ---- .0160B .0165 +.0020 .0145 1 505 ---- .0145B ---- .0145B .0150 +.0015 .0135 510 ---- .0130B ---- .0130B .0135 +.0010 .0125 515 ---- .0120B ---- .0120B .0125 +.0010 .0115 520 ---- .0110B ---- .0110B .0115 +.0010 .0105 525 ---- ---- ---- ---- .0105 +.0005 .0100 530 ---- ---- ---- ---- .0100 +.0010 .0090 535 ---- ---- ---- ---- .0090 +.0005 .0085 540 ---- ---- ---- ---- .0085 +.0005 .0080 5 545 ---- ---- ---- ---- .0080 +.0005 .0075 550 ---- ---- ---- ---- .0075 +.0005 .0070 25 555 ---- ---- ---- ---- .0070 +.0005 .0065 560 ---- ---- ---- ---- .0065 +.0005 .0060 565 ---- ---- ---- ---- .0060 UNCH .0060 570 ---- ---- ---- ---- .0060 +.0005 .0055 575 ---- ---- ---- ---- .0055 UNCH .0055 580 ---- ---- ---- ---- .0055 +.0005 .0050 585 ---- ---- ---- ---- .0050 +.0005 .0045 600 ---- ---- ---- ---- .0045 +.0005 .0040 625 ---- ---- ---- ---- .0035 UNCH .0035 3 650 ---- ---- ---- ---- .0030 +.0005 .0025 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 30 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4235 +.0750 3.3485 050 ---- ---- ---- ---- 3.1735 +.0750 3.0985 075 ---- ---- ---- ---- 2.9235 +.0750 2.8485 100 ---- ---- ---- ---- 2.6735 +.0750 2.5985 125 ---- ---- ---- ---- 2.4235 +.0750 2.3485 150 ---- ---- ---- ---- 2.1735 +.0750 2.0985 175 ---- ---- ---- ---- 1.9235 +.0750 1.8485 200 ---- ---- ---- ---- 1.6735 +.0750 1.5985 220 ---- ---- ---- ---- 1.4750 +.0745 1.4005 225 ---- ---- ---- ---- 1.4255 +.0740 1.3515 230 ---- ---- ---- ---- 1.3765 +.0740 1.3025 235 ---- ---- ---- ---- 1.3280 +.0740 1.2540 240 ---- 1.2915B 1.1900A 1.1900A 1.2790 +.0730 1.2060 245 ---- ---- ---- ---- 1.2310 +.0730 1.1580 250 ---- 1.1950B 1.0945A 1.0945A 1.1830 +.0725 1.1105 255 ---- ---- ---- ---- 1.1350 +.0720 1.0630 260 ---- 1.1000B 1.0010A 1.0010A 1.0880 +.0715 1.0165 265 ---- ---- ---- ---- 1.0415 +.0710 .9705 270 ---- 1.0070B .9100A .9100A .9955 +.0700 .9255 275 ---- ---- ---- ---- .9505 +.0700 .8805 280 ---- .9165B .8220A .8220A .9055 +.0685 .8370 285 ---- ---- ---- ---- .8620 +.0680 .7940 290 ---- .8290B .7370A .7370A .8185 +.0670 .7515 295 ---- ---- ---- ---- .7760 +.0655 .7105 300 ---- .7445B .6560A .6560A .7340 +.0640 .6700 305 ---- ---- ---- ---- .6935 +.0630 .6305 310 ---- .6630B .5790A .5790A .6535 +.0610 .5925 315 ---- ---- ---- ---- .6145 +.0595 .5550 320 ---- .5855B .5070A .5070A .5765 +.0570 .5195 325 ---- .5415B .4730A .4730A .5400 +.0555 .4845 330 ---- .5130B .4400A .4400A .5050 +.0535 .4515 335 ---- .4785B .4090A .4090A .4710 +.0510 .4200 6 340 ---- .4455B .3795A .3795A .4385 +.0490 .3895 16 345 ---- .4145B .3510A .3510A .4075 +.0465 .3610 350 ---- .3855B .3230A .3230A .3780 +.0445 .3335 18 355 ---- .3570B .2980A .2980A .3505 +.0430 .3075 16 360 ---- .3305B .2745A .2745A .3240 +.0405 .2835 365 ---- .3055B .2525A .2525A .2995 +.0385 .2610 10 370 ---- .2815B .2320A .2320A .2760 +.0365 .2395 375 ---- .2595B .2060A .2060A .2540 +.0340 .2200 380 ---- .2385B .1885A .1885A .2340 +.0320 .2020 9 385 ---- .2195B .1725A .1725A .2150 +.0300 .1850 390 ---- .2015B .1580A .1580A .1970 +.0275 .1695 395 ---- .1845B .1450A .1450A .1805 +.0255 .1550 400 ---- .1690B .1320A .1320A .1655 +.0235 .1420 1 405 ---- .1545B .1205A .1205A .1515 +.0215 .1300 410 ---- .1415B .1100A .1100A .1385 +.0200 .1185 415 ---- .1295B .1005A .1005A .1265 +.0180 .1085 420 ---- .1180B .0950A .0950A .1155 +.0165 .0990 4 425 ---- .1080B .0875A .0875A .1055 +.0150 .0905 501 430 ---- .0985B .0800A .0800A .0965 +.0140 .0825 435 ---- .0900B .0730A .0730A .0880 +.0130 .0750 10 440 ---- .0820B .0670A .0670A .0800 +.0115 .0685 445 ---- .0750B .0615A .0615A .0730 +.0105 .0625 450 ---- .0680B .0560A .0680B .0670 +.0100 .0570 34 455 ---- .0625B .0515A .0515A .0610 +.0090 .0520 460 ---- .0570B .0470A .0470A .0555 +.0080 .0475 465 ---- .0520B ---- .0520B .0510 +.0080 .0430 470 ---- .0475B ---- .0475B .0465 +.0070 .0395 475 ---- .0435B ---- .0435B .0425 +.0065 .0360 500 480 ---- .0395B ---- .0395B .0390 +.0065 .0325 485 ---- .0365B ---- .0365B .0355 +.0055 .0300 490 ---- .0330B ---- .0330B .0325 +.0050 .0275 495 ---- .0305B ---- .0305B .0300 +.0050 .0250 500 ---- .0280B ---- .0280B .0275 +.0045 .0230 14 505 ---- .0255B ---- .0255B .0255 +.0040 .0215 510 ---- .0235B ---- .0235B .0235 +.0035 .0200 515 ---- .0215B ---- .0215B .0215 +.0030 .0185 520 ---- .0200B ---- .0200B .0200 +.0030 .0170 525 ---- .0185B ---- .0185B .0185 +.0025 .0160 530 ---- .0170B ---- .0170B .0175 +.0030 .0145 535 ---- .0160B ---- .0160B .0160 +.0025 .0135 540 ---- .0145B ---- .0145B .0150 +.0020 .0130 545 ---- .0135B ---- .0135B .0140 +.0020 .0120 550 ---- .0125B ---- .0125B .0130 +.0020 .0110 5 555 ---- .0115B ---- .0115B .0125 +.0020 .0105 560 ---- .0110B ---- .0110B .0115 +.0015 .0100 565 ---- .0100B ---- .0100B .0110 +.0020 .0090 570 ---- .0095B ---- .0095B .0100 +.0015 .0085 575 ---- .0090B ---- .0090B .0095 +.0015 .0080 580 ---- .0080B ---- .0080B .0090 +.0015 .0075 600 ---- .0065B ---- .0065B .0070 +.0010 .0060 625 ---- ---- ---- ---- .0055 +.0010 .0045 650 ---- ---- ---- ---- .0045 +.0010 .0035 675 ---- ---- ---- ---- .0035 +.0005 .0030 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4235 +.0750 3.3485 050 ---- ---- ---- ---- 3.1735 +.0750 3.0985 075 ---- ---- ---- ---- 2.9235 +.0750 2.8485 100 ---- ---- ---- ---- 2.6735 +.0750 2.5985 125 ---- ---- ---- ---- 2.4235 +.0750 2.3485 150 ---- ---- ---- ---- 2.1735 +.0750 2.0985 175 ---- ---- ---- ---- 1.9235 +.0750 1.8485 200 ---- ---- ---- ---- 1.6735 +.0750 1.5985 220 ---- ---- ---- ---- 1.4755 +.0745 1.4010 225 ---- ---- ---- ---- 1.4270 +.0750 1.3520 230 ---- ---- ---- ---- 1.3785 +.0745 1.3040 235 ---- ---- ---- ---- 1.3300 +.0740 1.2560 240 ---- 1.2930B 1.1945A 1.1945A 1.2820 +.0735 1.2085 245 ---- ---- ---- ---- 1.2345 +.0735 1.1610 250 ---- 1.1975B 1.1005A 1.1005A 1.1875 +.0730 1.1145 255 ---- ---- ---- ---- 1.1405 +.0720 1.0685 260 ---- 1.1045B 1.0090A 1.0090A 1.0945 +.0720 1.0225 265 ---- ---- ---- ---- 1.0485 +.0710 .9775 270 ---- 1.0130B .9200A .9200A 1.0035 +.0700 .9335 275 ---- ---- ---- ---- .9590 +.0695 .8895 280 ---- .9245B .8340A .8340A .9150 +.0680 .8470 285 ---- ---- ---- ---- .8720 +.0670 .8050 290 ---- .8390B .7510A .7510A .8300 +.0660 .7640 295 ---- ---- ---- ---- .7885 +.0650 .7235 300 ---- .7565B .6725A .6725A .7480 +.0635 .6845 305 ---- ---- ---- ---- .7080 +.0615 .6465 310 ---- .6770B .5975A .5975A .6695 +.0605 .6090 315 ---- ---- .5620A .5620A .6315 +.0585 .5730 320 ---- .6020B .5275A .5275A .5950 +.0570 .5380 325 ---- .5660B .4945A .4945A .5595 +.0550 .5045 330 ---- .5310B .4625A .4625A .5255 +.0535 .4720 335 ---- .4980B .4320A .4320A .4925 +.0515 .4410 340 ---- .4655B .4030A .4030A .4610 +.0495 .4115 345 ---- .4350B .3755A .3755A .4305 +.0470 .3835 350 ---- .4090B .3470A .3470A .4020 +.0455 .3565 355 ---- .3815B .3225A .3225A .3745 +.0430 .3315 4 360 ---- .3550B .2990A .2990A .3490 +.0415 .3075 365 ---- .3305B .2770A .2770A .3245 +.0395 .2850 4 370 ---- .3070B .2565A .2565A .3015 +.0375 .2640 5 375 ---- .2850B .2305A .2305A .2795 +.0355 .2440 380 ---- .2645B .2125A .2125A .2595 +.0335 .2260 4 385 ---- .2450B .1960A .1960A .2405 +.0320 .2085 2 390 ---- .2265B .1810A .1810A .2225 +.0300 .1925 395 ---- .2095B .1670A .1670A .2060 +.0280 .1780 400 ---- .1940B .1540A .1540A .1905 +.0265 .1640 405 ---- .1790B .1425A .1425A .1760 +.0245 .1515 410 ---- .1655B .1310A .1310A .1630 +.0235 .1395 415 ---- .1525B .1210A .1210A .1505 +.0220 .1285 420 ---- .1410B .1115A .1115A .1390 +.0205 .1185 2 425 ---- .1300B .1030A .1030A .1280 +.0190 .1090 430 ---- .1195B .0985A .0985A .1180 +.0175 .1005 435 ---- .1105B .0910A .1105B .1090 +.0165 .0925 440 ---- .1020B .0840A .0840A .1005 +.0150 .0855 445 ---- .0940B .0775A .0940B .0925 +.0140 .0785 450 ---- .0865B .0720A .0865B .0855 +.0130 .0725 455 ---- .0795B .0665A .0665A .0785 +.0115 .0670 460 ---- .0735B ---- .0735B .0725 +.0110 .0615 465 ---- .0680B ---- .0680B .0670 +.0105 .0565 470 ---- .0625B ---- .0625B .0615 +.0095 .0520 475 ---- .0580B ---- .0580B .0570 +.0090 .0480 480 ---- .0535B ---- .0535B .0525 +.0080 .0445 485 ---- .0495B ---- .0495B .0485 +.0075 .0410 490 ---- .0455B ---- .0455B .0450 +.0075 .0375 495 ---- .0420B ---- .0420B .0415 +.0065 .0350 500 ---- .0390B ---- .0390B .0385 +.0065 .0320 505 ---- .0360B ---- .0360B .0360 +.0060 .0300 10 510 ---- .0335B ---- .0335B .0330 +.0055 .0275 515 ---- .0310B ---- .0310B .0310 +.0055 .0255 520 ---- .0290B ---- .0290B .0290 +.0050 .0240 525 ---- .0270B ---- .0270B .0270 +.0045 .0225 530 ---- .0250B ---- .0250B .0250 +.0040 .0210 535 ---- .0235B ---- .0235B .0235 +.0040 .0195 540 ---- .0215B ---- .0215B .0220 +.0035 .0185 545 ---- .0205B ---- .0205B .0205 +.0035 .0170 550 ---- .0190B ---- .0190B .0195 +.0035 .0160 555 ---- .0175B ---- .0175B .0185 +.0035 .0150 560 ---- .0165B ---- .0165B .0170 +.0025 .0145 565 ---- .0155B ---- .0155B .0165 +.0030 .0135 570 ---- .0145B ---- .0145B .0155 +.0025 .0130 575 ---- .0135B ---- .0135B .0145 +.0025 .0120 580 ---- .0130B ---- .0130B .0135 +.0020 .0115 600 ---- .0100B ---- .0100B .0110 +.0015 .0095 625 ---- .0080B ---- .0080B .0085 +.0010 .0075 650 ---- ---- ---- ---- .0070 +.0010 .0060 675 ---- ---- ---- ---- .0055 +.0005 .0050 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4205 +.0740 3.3465 050 ---- ---- ---- ---- 3.1705 +.0740 3.0965 075 ---- ---- ---- ---- 2.9205 +.0740 2.8465 100 ---- ---- ---- ---- 2.6705 +.0740 2.5965 125 ---- ---- ---- ---- 2.4205 +.0740 2.3465 150 ---- ---- ---- ---- 2.1705 +.0740 2.0965 175 ---- ---- ---- ---- 1.9205 +.0740 1.8465 200 ---- ---- ---- ---- 1.6705 +.0735 1.5970 220 ---- 1.4060B 1.3875A 1.3875A 1.4740 +.0730 1.4010 225 ---- ---- ---- ---- 1.4255 +.0730 1.3525 230 ---- ---- ---- ---- 1.3775 +.0730 1.3045 235 ---- ---- ---- ---- 1.3295 +.0725 1.2570 240 ---- 1.2895B 1.1970A 1.1970A 1.2825 +.0725 1.2100 245 ---- ---- ---- ---- 1.2355 +.0720 1.1635 250 ---- 1.1955B 1.1045A 1.1045A 1.1890 +.0720 1.1170 255 ---- ---- ---- ---- 1.1430 +.0715 1.0715 260 ---- 1.1040B 1.0150A 1.0150A 1.0975 +.0710 1.0265 265 ---- ---- ---- ---- 1.0530 +.0705 .9825 270 ---- 1.0145B .9280A .9280A 1.0085 +.0695 .9390 275 ---- ---- ---- ---- .9655 +.0690 .8965 280 ---- .9280B .8440A .8440A .9225 +.0675 .8550 285 ---- ---- ---- ---- .8810 +.0670 .8140 290 ---- .8445B .7640A .8445B .8395 +.0655 .7740 295 ---- ---- ---- ---- .7995 +.0645 .7350 300 ---- .7640B .6875A .7640B .7600 +.0630 .6970 305 ---- ---- ---- ---- .7220 +.0620 .6600 310 ---- .6870B .6150A .6870B .6845 +.0605 .6240 315 ---- .6120B .5810A .5810A .6480 +.0585 .5895 320 ---- .6145B .5475A .5475A .6125 +.0570 .5555 325 ---- .5795B .5155A .5155A .5785 +.0555 .5230 330 ---- .5460B .4845A .4845A .5450 +.0535 .4915 335 ---- .5135B .4550A .4550A .5135 +.0520 .4615 340 ---- .4825B .4270A .4270A .4825 +.0500 .4325 345 ---- .4530B .4000A .4000A .4535 +.0485 .4050 350 ---- .4305B .3715A .4290B .4255 +.0470 .3785 355 ---- .4035B .3475A .3475A .3985 +.0450 .3535 360 ---- .3780B .3245A .3775B .3735 +.0435 .3300 365 ---- .3540B .3025A .3025A .3490 +.0410 .3080 370 ---- .3310B .2825A .2825A .3265 +.0395 .2870 375 ---- .3095B .2630A .3090B .3050 +.0380 .2670 380 .2850 .2890B .2450A .2880B .2845 +.0360 2 .2485 385 ---- .2695B .2280A .2695B .2655 +.0340 .2315 390 ---- .2515B .2125A .2515B .2475 +.0325 .2150 1 395 ---- .2340B .1975A .2340B .2310 +.0310 .2000 400 ---- .2180B .1840A .2180B .2150 +.0290 .1860 7 405 ---- .2030B .1710A .2030B .2005 +.0275 .1730 410 ---- .1890B .1590A .1890B .1865 +.0260 .1605 4 415 ---- .1760B .1480A .1760B .1735 +.0245 .1490 420 ---- .1635B .1375A .1635B .1615 +.0230 .1385 3 425 ---- .1520B .1280A .1520B .1505 +.0220 .1285 430 ---- .1415B ---- .1415B .1400 +.0205 .1195 1 435 ---- .1315B ---- .1310B .1305 +.0195 .1110 440 ---- .1220B ---- .1220B .1215 +.0180 .1035 445 ---- .1135B ---- .1135B .1130 +.0170 .0960 450 ---- .1055B ---- .1055B .1050 +.0160 .0890 3 455 ---- .0980B ---- .0980B .0975 +.0145 .0830 460 ---- .0910B ---- .0910B .0910 +.0140 .0770 465 ---- .0850B ---- .0850B .0845 +.0130 .0715 470 ---- .0790B ---- .0790B .0785 +.0120 .0665 475 ---- .0735B ---- .0735B .0730 +.0110 .0620 480 ---- .0685B ---- .0685B .0680 +.0105 .0575 485 ---- .0635B ---- .0635B .0635 +.0100 .0535 490 ---- .0595B ---- .0595B .0595 +.0095 .0500 495 ---- .0550B ---- .0550B .0555 +.0090 .0465 500 ---- .0515B ---- .0515B .0515 +.0085 .0430 505 ---- .0480B ---- .0480B .0485 +.0080 .0405 510 ---- .0450B ---- .0450B .0450 +.0075 .0375 515 ---- .0420B ---- .0420B .0425 +.0075 .0350 520 ---- .0390B ---- .0390B .0395 +.0070 .0325 525 ---- .0365B ---- .0365B .0375 +.0070 .0305 530 ---- .0345B ---- .0345B .0350 +.0065 .0285 535 ---- .0320B ---- .0320B .0330 +.0060 .0270 540 ---- .0300B ---- .0300B .0310 +.0060 .0250 17 545 ---- .0285B ---- .0285B .0290 +.0055 .0235 550 ---- .0265B ---- .0265B .0275 +.0050 .0225 555 ---- .0250B ---- .0250B .0260 +.0050 .0210 560 ---- .0235B ---- .0235B .0245 +.0045 .0200 565 ---- .0220B ---- .0220B .0230 +.0045 .0185 570 ---- .0210B ---- .0210B .0220 +.0045 .0175 11 11 575 ---- .0195B ---- .0195B .0210 +.0040 .0170 580 ---- .0185B ---- .0185B .0200 +.0040 .0160 600 ---- .0150B ---- .0150B .0160 +.0030 .0130 625 ---- .0115B ---- .0115B .0130 +.0025 .0105 650 ---- ---- ---- ---- .0110 +.0020 .0090 675 ---- ---- ---- ---- .0090 +.0015 .0075 700 ---- ---- ---- ---- .0080 +.0015 .0065 725 ---- ---- ---- ---- .0070 +.0015 .0055 750 ---- ---- ---- ---- .0065 +.0015 .0050 775 ---- ---- ---- ---- .0055 +.0010 .0045 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- ---- ---- ---- .0050 +.0010 .0040 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4205 +.0740 3.3465 050 ---- ---- ---- ---- 3.1705 +.0740 3.0965 075 ---- ---- ---- ---- 2.9205 +.0740 2.8465 100 ---- ---- ---- ---- 2.6705 +.0740 2.5965 125 ---- ---- ---- ---- 2.4205 +.0740 2.3465 150 ---- ---- ---- ---- 2.1705 +.0740 2.0965 175 ---- ---- ---- ---- 1.9205 +.0740 1.8465 200 ---- ---- ---- ---- 1.6710 +.0745 1.5965 220 ---- 1.4810B 1.3905A 1.4810B 1.4750 +.0730 1.4020 225 ---- ---- ---- ---- 1.4270 +.0725 1.3545 230 ---- ---- ---- ---- 1.3795 +.0720 1.3075 235 ---- ---- ---- ---- 1.3320 +.0710 1.2610 240 ---- 1.2915B 1.2020A 1.2020A 1.2855 +.0705 1.2150 245 ---- ---- ---- ---- 1.2395 +.0700 1.1695 250 ---- 1.1985B 1.1115A 1.1115A 1.1935 +.0690 1.1245 255 ---- ---- ---- ---- 1.1485 +.0680 1.0805 260 ---- 1.1085B 1.0235A 1.0235A 1.1045 +.0675 1.0370 265 ---- ---- ---- ---- 1.0605 +.0665 .9940 270 ---- 1.0215B .9390A .9390A 1.0175 +.0660 .9515 275 ---- ---- ---- ---- .9750 +.0650 .9100 280 ---- .9370B .8575A .8575A .9335 +.0640 .8695 285 ---- ---- ---- ---- .8925 +.0630 .8295 290 ---- .8550B .7795A .7795A .8525 +.0620 .7905 295 ---- ---- ---- ---- .8125 +.0605 .7520 300 ---- .7765B .7055A .7055A .7735 +.0585 .7150 305 ---- ---- ---- ---- .7355 +.0570 .6785 310 ---- .7020B .6350A .6350A .6980 +.0550 .6430 315 ---- .6540B .6015A .6015A .6620 +.0530 .6090 320 ---- .6310B .5695A .5695A .6280 +.0525 .5755 325 ---- .5970B .5380A .5380A .5950 +.0515 .5435 330 ---- .5645B .5080A .5080A .5635 +.0510 .5125 335 ---- .5330B .4795A .4795A .5330 +.0500 .4830 340 ---- .5025B .4515A .4515A .5040 +.0495 .4545 345 ---- .4735B .4205A .4205A .4760 +.0485 .4275 350 ---- .4515B .3955A .3955A .4490 +.0475 10 .4015 355 ---- .4255B .3715A .3715A .4235 +.0465 .3770 360 ---- .4005B .3490A .3490A .3985 +.0445 .3540 3 365 ---- .3765B .3275A .3275A .3750 +.0430 .3320 370 ---- .3540B .3070A .3070A .3525 +.0415 .3110 375 ---- .3325B .2880A .2880A .3310 +.0395 .2915 380 ---- .3115B .2695A .2695A .3105 +.0375 .2730 385 ---- .2925B .2525A .2525A .2915 +.0360 .2555 390 ---- .2740B .2370A .2370A .2730 +.0340 .2390 395 ---- .2565B .2220A .2220A .2560 +.0320 .2240 400 ---- .2405B .2075A .2075A .2400 +.0305 20 .2095 405 ---- .2255B .1945A .1945A .2245 +.0285 .1960 410 ---- .2110B .1825A .1825A .2105 +.0275 .1830 415 ---- .1975B .1700A .1700A .1970 +.0260 .1710 420 ---- .1850B .1595A .1595A .1845 +.0245 .1600 425 ---- .1730B ---- .1725B .1725 +.0230 .1495 430 ---- .1615B ---- .1610B .1615 +.0215 .1400 435 ---- .1510B ---- .1510B .1515 +.0210 .1305 440 ---- .1410B ---- .1410B .1415 +.0195 .1220 445 ---- .1320B ---- .1320B .1325 +.0185 .1140 450 ---- .1235B ---- .1235B .1240 +.0170 10 .1070 6 455 ---- .1155B ---- .1155B .1165 +.0165 .1000 460 ---- .1080B ---- .1080B .1090 +.0155 .0935 465 ---- .1010B ---- .1010B .1020 +.0145 .0875 470 ---- .0945B ---- .0945B .0955 +.0140 .0815 475 ---- .0885B ---- .0885B .0895 +.0130 .0765 10 480 ---- .0830B ---- .0830B .0840 +.0125 .0715 485 ---- .0775B ---- .0775B .0785 +.0115 .0670 490 ---- .0720B ---- .0720B .0735 +.0110 .0625 495 ---- .0675B ---- .0675B .0690 +.0105 .0585 500 ---- .0635B ---- .0635B .0650 +.0105 .0545 6 505 ---- .0595B ---- .0595B .0610 +.0100 .0510 510 ---- .0560B ---- .0560B .0575 +.0095 .0480 515 ---- .0525B ---- .0525B .0540 +.0090 .0450 520 ---- .0495B ---- .0495B .0510 +.0090 .0420 525 ---- .0465B ---- .0465B .0480 +.0085 .0395 530 ---- .0435B ---- .0435B .0450 +.0080 .0370 535 ---- .0410B ---- .0410B .0425 +.0075 .0350 540 ---- .0385B ---- .0385B .0400 +.0070 .0330 545 ---- .0365B ---- .0365B .0380 +.0070 .0310 550 ---- .0345B ---- .0345B .0360 +.0065 .0295 1 1 555 ---- .0325B ---- .0325B .0340 +.0060 .0280 560 ---- .0300B ---- .0300B .0325 +.0060 .0265 565 ---- .0290B ---- .0290B .0305 +.0055 .0250 570 ---- .0270B ---- .0270B .0290 +.0055 .0235 575 ---- .0255B ---- .0255B .0275 +.0050 .0225 580 ---- .0240B ---- .0240B .0265 +.0055 .0210 600 ---- .0195B ---- .0195B .0215 +.0040 .0175 625 ---- .0150B ---- .0150B .0170 +.0035 .0135 650 ---- .0115B ---- .0115B .0135 +.0025 .0110 675 ---- ---- ---- ---- .0110 +.0020 .0090 700 ---- .0075B ---- .0075B .0090 +.0020 .0070 725 ---- ---- ---- ---- .0075 +.0015 .0060 750 ---- ---- ---- ---- .0065 +.0015 .0050 775 ---- ---- ---- ---- .0055 +.0010 .0045 800 ---- ---- ---- ---- .0050 +.0015 .0035 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4165 +.0745 3.3420 050 ---- ---- ---- ---- 3.1665 +.0745 3.0920 075 ---- ---- ---- ---- 2.9165 +.0745 2.8420 100 ---- ---- ---- ---- 2.6665 +.0745 2.5920 125 ---- ---- ---- ---- 2.4165 +.0745 2.3420 150 ---- ---- ---- ---- 2.1665 +.0745 2.0920 175 ---- ---- ---- ---- 1.9165 +.0745 1.8420 200 ---- ---- ---- ---- 1.6675 +.0735 1.5940 220 ---- 1.4755B 1.3885A 1.3885A 1.4735 +.0725 1.4010 225 ---- ---- ---- ---- 1.4260 +.0720 1.3540 230 ---- ---- ---- ---- 1.3790 +.0715 1.3075 235 ---- ---- ---- ---- 1.3320 +.0710 1.2610 240 ---- 1.2860B 1.2020A 1.2020A 1.2855 +.0705 1.2150 245 ---- ---- ---- ---- 1.2400 +.0700 1.1700 250 ---- 1.1945B 1.1130A 1.1130A 1.1945 +.0695 1.1250 255 ---- ---- ---- ---- 1.1495 +.0685 1.0810 260 ---- 1.1055B 1.0265A 1.0265A 1.1055 +.0680 1.0375 265 ---- ---- ---- ---- 1.0615 +.0670 .9945 270 ---- 1.0200B .9435A .9435A 1.0185 +.0660 .9525 275 ---- ---- ---- ---- .9765 +.0655 .9110 280 ---- .9370B .8640A .8640A .9350 +.0645 .8705 285 ---- ---- ---- ---- .8945 +.0630 .8315 290 ---- .8570B .7880A .7880A .8550 +.0620 .7930 295 ---- ---- ---- ---- .8160 +.0605 .7555 300 ---- .7805B .7160A .7160A .7785 +.0595 .7190 305 ---- ---- .6815A .6815A .7420 +.0580 .6840 310 ---- .7075B .6480A .6480A .7065 +.0565 .6500 315 ---- .6725B .6155A .6155A .6720 +.0550 .6170 320 ---- .6385B .5845A .5845A .6385 +.0530 .5855 325 ---- .6060B .5540A .5540A .6065 +.0520 .5545 330 ---- .5740B ---- .5740B .5755 +.0500 .5255 335 ---- .5440B ---- .5440B .5455 +.0485 .4970 340 ---- .5145B ---- .5145B .5170 +.0470 .4700 345 ---- .4865B ---- .4865B .4890 +.0450 .4440 350 ---- .4595B ---- .4595B .4630 +.0440 .4190 355 ---- .4340B ---- .4340B .4375 +.0420 .3955 360 ---- .4095B ---- .4095B .4130 +.0400 .3730 365 ---- .3860B ---- .3860B .3900 +.0390 .3510 370 ---- .3640B ---- .3640B .3680 +.0375 .3305 375 ---- .3425B ---- .3425B .3470 +.0355 .3115 380 ---- .3225B ---- .3225B .3270 +.0340 .2930 385 ---- .3030B ---- .3030B .3080 +.0325 .2755 390 ---- .2850B ---- .2850B .2900 +.0310 .2590 395 ---- .2680B ---- .2680B .2730 +.0300 .2430 400 ---- .2515B ---- .2515B .2565 +.0280 .2285 405 ---- .2360B ---- .2360B .2415 +.0270 .2145 410 ---- .2215B ---- .2215B .2265 +.0250 .2015 415 ---- .2075B ---- .2075B .2130 +.0240 .1890 420 ---- .1945B ---- .1945B .2000 +.0225 .1775 425 ---- .1820B ---- .1820B .1880 +.0215 .1665 430 ---- .1705B ---- .1705B .1760 +.0200 .1560 435 ---- .1595B ---- .1595B .1655 +.0195 .1460 440 ---- .1495B ---- .1495B .1550 +.0180 .1370 445 ---- .1395B ---- .1395B .1455 +.0170 .1285 450 ---- .1305B ---- .1305B .1365 +.0160 .1205 455 ---- .1220B ---- .1220B .1280 +.0155 .1125 460 ---- .1140B ---- .1140B .1200 +.0145 .1055 465 ---- .1065B ---- .1065B .1125 +.0135 .0990 470 ---- .0995B ---- .0995B .1055 +.0130 .0925 475 ---- .0930B ---- .0930B .0985 +.0115 .0870 480 ---- .0870B ---- .0870B .0925 +.0110 .0815 485 ---- .0810B ---- .0810B .0870 +.0105 .0765 490 ---- .0755B ---- .0755B .0815 +.0100 .0715 495 ---- .0705B ---- .0705B .0765 +.0095 .0670 500 ---- .0660B ---- .0660B .0715 +.0085 .0630 505 ---- .0615B ---- .0615B .0675 +.0080 .0595 510 ---- .0575B ---- .0575B .0635 +.0075 .0560 515 ---- .0535B ---- .0535B .0595 +.0070 .0525 520 ---- .0500B ---- .0500B .0560 +.0065 .0495 525 ---- .0470B ---- .0470B .0525 +.0060 .0465 530 ---- ---- ---- ---- .0495 +.0055 .0440 535 ---- ---- ---- ---- .0465 +.0050 .0415 540 ---- ---- ---- ---- .0440 +.0050 .0390 545 ---- ---- ---- ---- .0415 +.0045 .0370 550 ---- ---- ---- ---- .0390 +.0040 .0350 555 ---- ---- ---- ---- .0370 +.0040 .0330 560 ---- ---- ---- ---- .0345 +.0035 .0310 565 ---- ---- ---- ---- .0325 +.0030 .0295 570 ---- ---- ---- ---- .0310 +.0030 .0280 575 ---- ---- ---- ---- .0290 +.0025 .0265 580 ---- ---- ---- ---- .0275 +.0025 .0250 600 ---- ---- ---- ---- .0220 +.0020 .0200 625 ---- ---- ---- ---- .0165 +.0010 .0155 650 ---- ---- ---- ---- .0125 +.0005 .0120 675 ---- ---- ---- ---- .0095 UNCH .0095 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0060 UNCH .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4165 +.0745 3.3420 050 ---- ---- ---- ---- 3.1665 +.0745 3.0920 075 ---- ---- ---- ---- 2.9165 +.0745 2.8420 100 ---- ---- ---- ---- 2.6665 +.0745 2.5920 125 ---- ---- ---- ---- 2.4165 +.0745 2.3420 150 ---- ---- ---- ---- 2.1665 +.0745 2.0920 175 ---- ---- ---- ---- 1.9165 +.0745 1.8420 200 ---- ---- ---- ---- 1.6665 +.0745 1.5920 220 ---- ---- ---- ---- 1.4675 +.0740 1.3935 225 ---- ---- ---- ---- 1.4195 +.0740 1.3455 230 ---- ---- ---- ---- 1.3720 +.0735 1.2985 235 ---- ---- ---- ---- 1.3250 +.0730 1.2520 240 ---- ---- ---- ---- 1.2790 +.0725 1.2065 245 ---- ---- ---- ---- 1.2335 +.0720 1.1615 250 ---- ---- ---- ---- 1.1890 +.0720 1.1170 255 ---- ---- ---- ---- 1.1450 +.0710 1.0740 260 ---- ---- ---- ---- 1.1020 +.0705 1.0315 265 ---- ---- ---- ---- 1.0600 +.0705 .9895 270 ---- ---- ---- ---- 1.0185 +.0695 .9490 275 ---- ---- ---- ---- .9780 +.0690 .9090 280 ---- ---- ---- ---- .9385 +.0685 .8700 285 ---- ---- ---- ---- .8995 +.0680 .8315 290 ---- ---- ---- ---- .8615 +.0670 .7945 295 ---- ---- ---- ---- .8245 +.0665 .7580 300 ---- ---- ---- ---- .7880 +.0650 .7230 305 ---- ---- ---- ---- .7530 +.0645 .6885 310 ---- ---- ---- ---- .7185 +.0635 .6550 315 ---- ---- ---- ---- .6855 +.0625 .6230 320 ---- ---- ---- ---- .6530 +.0615 .5915 325 ---- ---- ---- ---- .6220 +.0605 .5615 330 ---- ---- ---- ---- .5920 +.0595 .5325 335 ---- ---- ---- ---- .5630 +.0580 .5050 340 ---- ---- ---- ---- .5350 +.0570 .4780 345 ---- ---- ---- ---- .5080 +.0555 .4525 350 ---- ---- ---- ---- .4825 +.0545 .4280 355 ---- ---- ---- ---- .4575 +.0530 .4045 360 ---- ---- ---- ---- .4340 +.0515 .3825 365 ---- ---- ---- ---- .4115 +.0505 .3610 370 ---- ---- ---- ---- .3900 +.0490 .3410 375 ---- ---- ---- ---- .3695 +.0480 .3215 380 ---- ---- ---- ---- .3495 +.0460 .3035 385 ---- ---- ---- ---- .3310 +.0450 .2860 390 ---- ---- ---- ---- .3130 +.0435 .2695 395 ---- ---- ---- ---- .2960 +.0420 .2540 400 ---- ---- ---- ---- .2800 +.0410 .2390 405 ---- ---- ---- ---- .2645 +.0390 .2255 410 ---- ---- ---- ---- .2500 +.0380 .2120 415 ---- ---- ---- ---- .2365 +.0370 .1995 420 ---- ---- ---- ---- .2230 +.0355 .1875 425 ---- ---- ---- ---- .2105 +.0340 .1765 430 ---- ---- ---- ---- .1990 +.0330 .1660 435 ---- ---- ---- ---- .1875 +.0315 .1560 440 ---- ---- ---- ---- .1770 +.0305 .1465 445 ---- ---- ---- ---- .1670 +.0295 .1375 450 ---- ---- ---- ---- .1575 +.0285 .1290 455 ---- ---- ---- ---- .1485 +.0275 .1210 460 ---- ---- ---- ---- .1400 +.0260 .1140 465 ---- ---- ---- ---- .1315 +.0250 .1065 470 ---- ---- ---- ---- .1240 +.0240 .1000 475 ---- ---- ---- ---- .1170 +.0230 .0940 480 ---- ---- ---- ---- .1100 +.0220 .0880 485 ---- ---- ---- ---- .1035 +.0210 .0825 490 ---- ---- ---- ---- .0975 +.0200 .0775 495 ---- ---- ---- ---- .0920 +.0195 .0725 500 ---- ---- ---- ---- .0865 +.0185 .0680 505 ---- ---- ---- ---- .0815 +.0180 .0635 510 ---- ---- ---- ---- .0765 +.0170 .0595 515 ---- ---- ---- ---- .0720 +.0160 .0560 520 ---- ---- ---- ---- .0675 +.0150 .0525 525 ---- ---- ---- ---- .0635 +.0145 .0490 530 ---- ---- ---- ---- .0600 +.0140 .0460 535 ---- ---- ---- ---- .0565 +.0135 .0430 540 ---- ---- ---- ---- .0530 +.0125 .0405 545 ---- ---- ---- ---- .0500 +.0125 .0375 550 ---- ---- ---- ---- .0470 +.0115 .0355 555 ---- ---- ---- ---- .0440 +.0110 .0330 560 ---- ---- ---- ---- .0415 +.0105 .0310 565 ---- ---- ---- ---- .0390 +.0100 .0290 570 ---- ---- ---- ---- .0365 +.0095 .0270 575 ---- ---- ---- ---- .0345 +.0090 .0255 580 ---- ---- ---- ---- .0325 +.0085 .0240 600 ---- ---- ---- ---- .0255 +.0070 .0185 625 ---- ---- ---- ---- .0185 +.0055 .0130 650 ---- ---- ---- ---- .0135 +.0040 .0095 675 ---- ---- ---- ---- .0100 +.0030 .0070 700 ---- ---- ---- ---- .0075 +.0025 .0050 725 ---- ---- ---- ---- .0055 +.0020 .0035 750 ---- ---- ---- ---- .0040 +.0015 .0025 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0020 +.0010 .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4120 +.0745 3.3375 050 ---- ---- ---- ---- 3.1620 +.0745 3.0875 075 ---- ---- ---- ---- 2.9120 +.0745 2.8375 100 ---- ---- ---- ---- 2.6620 +.0745 2.5875 125 ---- ---- ---- ---- 2.4120 +.0745 2.3375 150 ---- ---- ---- ---- 2.1620 +.0745 2.0875 175 ---- ---- ---- ---- 1.9120 +.0745 1.8375 200 ---- ---- ---- ---- 1.6620 +.0745 1.5875 220 ---- ---- ---- ---- 1.4645 +.0740 1.3905 225 ---- ---- ---- ---- 1.4170 +.0735 1.3435 230 ---- ---- ---- ---- 1.3700 +.0730 1.2970 235 ---- ---- ---- ---- 1.3240 +.0730 1.2510 240 ---- ---- ---- ---- 1.2785 +.0725 1.2060 245 ---- ---- ---- ---- 1.2340 +.0720 1.1620 250 ---- ---- ---- ---- 1.1900 +.0715 1.1185 255 ---- ---- ---- ---- 1.1470 +.0705 1.0765 260 ---- ---- ---- ---- 1.1050 +.0705 1.0345 265 ---- ---- ---- ---- 1.0635 +.0695 .9940 270 ---- ---- ---- ---- 1.0230 +.0690 .9540 275 ---- ---- ---- ---- .9830 +.0680 .9150 280 ---- ---- ---- ---- .9440 +.0675 .8765 285 ---- ---- ---- ---- .9060 +.0665 .8395 290 ---- ---- ---- ---- .8690 +.0660 .8030 295 ---- ---- ---- ---- .8325 +.0650 .7675 300 ---- ---- ---- ---- .7970 +.0635 .7335 305 ---- ---- ---- ---- .7625 +.0625 .7000 310 ---- ---- ---- ---- .7290 +.0615 .6675 315 ---- ---- ---- ---- .6965 +.0605 .6360 320 ---- ---- ---- ---- .6650 +.0595 .6055 325 ---- ---- ---- ---- .6345 +.0585 .5760 330 ---- ---- ---- ---- .6045 +.0565 .5480 335 ---- ---- ---- ---- .5760 +.0555 .5205 340 ---- ---- ---- ---- .5490 +.0545 .4945 345 ---- ---- ---- ---- .5225 +.0530 .4695 350 ---- ---- ---- ---- .4970 +.0515 .4455 355 ---- ---- ---- ---- .4730 +.0505 .4225 360 ---- ---- ---- ---- .4495 +.0490 .4005 365 ---- ---- ---- ---- .4270 +.0475 .3795 370 ---- ---- ---- ---- .4060 +.0465 .3595 375 ---- ---- ---- ---- .3855 +.0455 .3400 380 ---- ---- ---- ---- .3660 +.0440 .3220 385 ---- ---- ---- ---- .3475 +.0430 .3045 390 ---- ---- ---- ---- .3295 +.0415 .2880 395 ---- ---- ---- ---- .3130 +.0405 .2725 400 ---- ---- ---- ---- .2965 +.0390 .2575 405 ---- ---- ---- ---- .2815 +.0380 .2435 410 ---- ---- ---- ---- .2665 +.0365 .2300 415 ---- ---- ---- ---- .2530 +.0360 .2170 420 ---- ---- ---- ---- .2395 +.0345 .2050 425 ---- ---- ---- ---- .2270 +.0335 .1935 430 ---- ---- ---- ---- .2150 +.0325 .1825 435 ---- ---- ---- ---- .2035 +.0310 .1725 440 ---- ---- ---- ---- .1925 +.0300 .1625 445 ---- ---- ---- ---- .1825 +.0290 .1535 450 ---- ---- ---- ---- .1725 +.0280 .1445 1 455 ---- ---- ---- ---- .1635 +.0275 .1360 460 ---- ---- ---- ---- .1545 +.0260 .1285 465 ---- ---- ---- ---- .1460 +.0250 .1210 470 ---- ---- ---- ---- .1380 +.0240 .1140 475 ---- ---- ---- ---- .1305 +.0230 .1075 480 ---- ---- ---- ---- .1235 +.0225 .1010 485 ---- ---- ---- ---- .1165 +.0215 .0950 490 ---- ---- ---- ---- .1105 +.0210 .0895 495 ---- ---- ---- ---- .1040 +.0195 .0845 500 ---- ---- ---- ---- .0985 +.0190 .0795 505 ---- ---- ---- ---- .0930 +.0185 .0745 510 ---- ---- ---- ---- .0880 +.0175 .0705 515 ---- ---- ---- ---- .0830 +.0170 .0660 520 ---- ---- ---- ---- .0785 +.0160 .0625 525 ---- ---- ---- ---- .0740 +.0155 .0585 530 ---- ---- ---- ---- .0700 +.0150 .0550 535 ---- ---- ---- ---- .0660 +.0140 .0520 540 ---- ---- ---- ---- .0625 +.0135 .0490 545 ---- ---- ---- ---- .0590 +.0130 .0460 550 ---- ---- ---- ---- .0555 +.0125 .0430 555 ---- ---- ---- ---- .0525 +.0120 .0405 560 ---- ---- ---- ---- .0495 +.0115 .0380 565 ---- ---- ---- ---- .0470 +.0110 .0360 570 ---- ---- ---- ---- .0445 +.0105 .0340 575 ---- ---- ---- ---- .0420 +.0105 .0315 580 ---- ---- ---- ---- .0395 +.0095 .0300 600 ---- ---- ---- ---- .0315 +.0080 .0235 625 ---- ---- ---- ---- .0235 +.0065 .0170 650 ---- ---- ---- ---- .0180 +.0055 .0125 675 ---- ---- ---- ---- .0135 +.0040 .0095 700 ---- ---- ---- ---- .0105 +.0035 .0070 725 ---- ---- ---- ---- .0080 +.0030 .0050 750 ---- ---- ---- ---- .0060 +.0020 .0040 775 ---- ---- ---- ---- .0045 +.0015 .0030 800 ---- ---- ---- ---- .0035 +.0015 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4120 +.0745 3.3375 050 ---- ---- ---- ---- 3.1620 +.0745 3.0875 075 ---- ---- ---- ---- 2.9120 +.0745 2.8375 100 ---- ---- ---- ---- 2.6620 +.0745 2.5875 125 ---- ---- ---- ---- 2.4120 +.0745 2.3375 150 ---- ---- ---- ---- 2.1620 +.0745 2.0875 175 ---- ---- ---- ---- 1.9120 +.0745 1.8375 200 ---- ---- ---- ---- 1.6620 +.0745 1.5875 220 ---- ---- ---- ---- 1.4660 +.0735 1.3925 225 ---- ---- ---- ---- 1.4190 +.0735 1.3455 230 ---- ---- ---- ---- 1.3730 +.0735 1.2995 235 ---- ---- ---- ---- 1.3275 +.0730 1.2545 240 ---- ---- ---- ---- 1.2830 +.0725 1.2105 245 ---- ---- ---- ---- 1.2390 +.0720 1.1670 250 ---- ---- ---- ---- 1.1960 +.0720 1.1240 255 ---- ---- ---- ---- 1.1535 +.0710 1.0825 260 ---- ---- ---- ---- 1.1120 +.0705 1.0415 265 ---- ---- ---- ---- 1.0715 +.0705 1.0010 270 ---- ---- ---- ---- 1.0315 +.0695 .9620 275 ---- ---- ---- ---- .9925 +.0690 .9235 280 ---- ---- ---- ---- .9540 +.0680 .8860 285 ---- ---- ---- ---- .9170 +.0675 .8495 290 ---- ---- ---- ---- .8800 +.0665 .8135 295 ---- ---- ---- ---- .8445 +.0655 .7790 300 ---- ---- ---- ---- .8095 +.0645 .7450 305 ---- ---- ---- ---- .7755 +.0635 .7120 310 ---- ---- ---- ---- .7425 +.0625 .6800 315 ---- ---- ---- ---- .7105 +.0615 .6490 320 ---- ---- ---- ---- .6795 +.0605 .6190 325 ---- ---- ---- ---- .6495 +.0595 .5900 330 ---- ---- ---- ---- .6205 +.0580 .5625 335 ---- ---- ---- ---- .5925 +.0570 .5355 340 ---- ---- ---- ---- .5655 +.0560 .5095 345 ---- ---- ---- ---- .5395 +.0550 .4845 350 ---- ---- ---- ---- .5145 +.0535 .4610 355 ---- ---- ---- ---- .4905 +.0525 .4380 360 ---- ---- ---- ---- .4670 +.0505 .4165 365 ---- ---- ---- ---- .4450 +.0495 .3955 370 ---- ---- ---- ---- .4240 +.0485 .3755 375 ---- ---- ---- ---- .4035 +.0470 .3565 380 ---- ---- ---- ---- .3845 +.0465 .3380 385 ---- ---- ---- ---- .3660 +.0450 .3210 390 ---- ---- ---- ---- .3480 +.0440 .3040 395 ---- ---- ---- ---- .3310 +.0425 .2885 400 ---- ---- ---- ---- .3150 +.0415 .2735 405 ---- ---- ---- ---- .2995 +.0405 .2590 410 ---- ---- ---- ---- .2850 +.0395 .2455 415 ---- ---- ---- ---- .2710 +.0385 .2325 420 ---- ---- ---- ---- .2575 +.0370 .2205 425 ---- ---- ---- ---- .2445 +.0360 .2085 430 ---- ---- ---- ---- .2325 +.0350 .1975 435 ---- ---- ---- ---- .2210 +.0340 .1870 440 ---- ---- ---- ---- .2095 +.0325 .1770 445 ---- ---- ---- ---- .1990 +.0315 .1675 450 ---- ---- ---- ---- .1890 +.0305 .1585 455 ---- ---- ---- ---- .1795 +.0295 .1500 460 ---- ---- ---- ---- .1705 +.0290 .1415 465 ---- ---- ---- ---- .1615 +.0275 .1340 470 ---- ---- ---- ---- .1535 +.0270 .1265 475 ---- ---- ---- ---- .1455 +.0260 .1195 480 ---- ---- ---- ---- .1380 +.0250 .1130 485 ---- ---- ---- ---- .1310 +.0240 .1070 490 ---- ---- ---- ---- .1245 +.0235 .1010 495 ---- ---- ---- ---- .1180 +.0225 .0955 500 ---- ---- ---- ---- .1120 +.0220 .0900 505 ---- ---- ---- ---- .1060 +.0210 .0850 510 ---- ---- ---- ---- .1005 +.0200 .0805 515 ---- ---- ---- ---- .0955 +.0195 .0760 520 ---- ---- ---- ---- .0905 +.0185 .0720 525 ---- ---- ---- ---- .0860 +.0180 .0680 530 ---- ---- ---- ---- .0815 +.0175 .0640 535 ---- ---- ---- ---- .0770 +.0165 .0605 540 ---- ---- ---- ---- .0730 +.0160 .0570 545 ---- ---- ---- ---- .0695 +.0155 .0540 550 ---- ---- ---- ---- .0655 +.0145 .0510 555 ---- ---- ---- ---- .0625 +.0145 .0480 560 ---- ---- ---- ---- .0590 +.0135 .0455 565 ---- ---- ---- ---- .0560 +.0130 .0430 570 ---- ---- ---- ---- .0530 +.0125 .0405 575 ---- ---- ---- ---- .0505 +.0125 .0380 580 ---- ---- ---- ---- .0480 +.0120 .0360 600 ---- ---- ---- ---- .0385 +.0100 .0285 625 ---- ---- ---- ---- .0295 +.0080 .0215 650 ---- ---- ---- ---- .0230 +.0065 .0165 675 ---- ---- ---- ---- .0175 +.0050 .0125 700 ---- ---- ---- ---- .0135 +.0040 .0095 725 ---- ---- ---- ---- .0105 +.0035 .0070 750 ---- ---- ---- ---- .0085 +.0030 .0055 775 ---- ---- ---- ---- .0065 +.0025 .0040 800 ---- ---- ---- ---- .0050 +.0020 .0030 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4120 +.0745 3.3375 050 ---- ---- ---- ---- 3.1620 +.0745 3.0875 075 ---- ---- ---- ---- 2.9120 +.0745 2.8375 100 ---- ---- ---- ---- 2.6620 +.0745 2.5875 125 ---- ---- ---- ---- 2.4120 +.0745 2.3375 150 ---- ---- ---- ---- 2.1620 +.0745 2.0875 175 ---- ---- ---- ---- 1.9120 +.0745 1.8375 200 ---- ---- ---- ---- 1.6620 +.0745 1.5875 220 ---- ---- ---- ---- 1.4685 +.0740 1.3945 225 ---- ---- ---- ---- 1.4220 +.0735 1.3485 230 ---- ---- ---- ---- 1.3765 +.0730 1.3035 235 ---- ---- ---- ---- 1.3320 +.0730 1.2590 240 ---- ---- ---- ---- 1.2880 +.0730 1.2150 245 ---- ---- ---- ---- 1.2445 +.0720 1.1725 250 ---- ---- ---- ---- 1.2025 +.0720 1.1305 255 ---- ---- ---- ---- 1.1605 +.0710 1.0895 260 ---- ---- ---- ---- 1.1200 +.0710 1.0490 265 ---- ---- ---- ---- 1.0800 +.0705 1.0095 270 ---- ---- ---- ---- 1.0405 +.0695 .9710 275 ---- ---- ---- ---- 1.0020 +.0685 .9335 280 ---- ---- ---- ---- .9645 +.0680 .8965 285 ---- ---- ---- ---- .9280 +.0675 .8605 290 ---- ---- ---- ---- .8920 +.0665 .8255 295 ---- ---- ---- ---- .8570 +.0660 .7910 300 ---- ---- ---- ---- .8225 +.0645 .7580 305 ---- ---- ---- ---- .7890 +.0635 .7255 310 ---- ---- ---- ---- .7570 +.0630 .6940 315 ---- ---- ---- ---- .7255 +.0620 .6635 320 ---- ---- ---- ---- .6945 +.0605 .6340 325 ---- ---- ---- ---- .6650 +.0595 .6055 330 ---- ---- ---- ---- .6365 +.0585 .5780 335 ---- ---- ---- ---- .6090 +.0575 .5515 340 ---- ---- ---- ---- .5820 +.0560 .5260 345 ---- ---- ---- ---- .5565 +.0550 .5015 350 ---- ---- ---- ---- .5315 +.0535 .4780 5 355 ---- ---- ---- ---- .5080 +.0525 .4555 360 ---- ---- ---- ---- .4850 +.0515 .4335 365 ---- ---- ---- ---- .4630 +.0500 .4130 370 ---- ---- ---- ---- .4420 +.0490 .3930 375 ---- ---- ---- ---- .4220 +.0480 .3740 380 ---- ---- ---- ---- .4030 +.0470 .3560 385 ---- ---- ---- ---- .3845 +.0460 .3385 390 ---- ---- ---- ---- .3665 +.0445 .3220 395 ---- ---- ---- ---- .3500 +.0440 .3060 400 ---- ---- ---- ---- .3335 +.0425 .2910 405 ---- ---- ---- ---- .3180 +.0415 .2765 410 ---- ---- ---- ---- .3035 +.0405 .2630 415 ---- ---- ---- ---- .2890 +.0390 .2500 420 ---- ---- ---- ---- .2755 +.0380 .2375 425 ---- ---- ---- ---- .2625 +.0370 .2255 430 ---- ---- ---- ---- .2505 +.0365 .2140 435 ---- ---- ---- ---- .2385 +.0350 .2035 440 ---- ---- ---- ---- .2270 +.0340 .1930 445 ---- ---- ---- ---- .2165 +.0330 .1835 450 ---- ---- ---- ---- .2060 +.0320 .1740 455 ---- ---- ---- ---- .1965 +.0315 .1650 460 ---- ---- ---- ---- .1870 +.0305 .1565 465 ---- ---- ---- ---- .1780 +.0295 .1485 1 470 ---- ---- ---- ---- .1695 +.0285 .1410 475 ---- ---- ---- ---- .1615 +.0275 .1340 480 ---- ---- ---- ---- .1535 +.0265 .1270 485 ---- ---- ---- ---- .1460 +.0255 .1205 490 ---- ---- ---- ---- .1390 +.0250 .1140 495 ---- ---- ---- ---- .1325 +.0245 .1080 500 ---- ---- ---- ---- .1260 +.0235 .1025 505 ---- ---- ---- ---- .1200 +.0225 .0975 510 ---- ---- ---- ---- .1140 +.0215 .0925 515 ---- ---- ---- ---- .1085 +.0210 .0875 520 ---- ---- ---- ---- .1035 +.0205 .0830 525 ---- ---- ---- ---- .0985 +.0200 .0785 530 ---- ---- ---- ---- .0935 +.0190 .0745 535 ---- ---- ---- ---- .0890 +.0185 .0705 540 ---- ---- ---- ---- .0845 +.0175 .0670 545 ---- ---- ---- ---- .0805 +.0170 .0635 550 ---- ---- ---- ---- .0765 +.0165 .0600 555 ---- ---- ---- ---- .0730 +.0160 .0570 560 ---- ---- ---- ---- .0695 +.0155 .0540 565 ---- ---- ---- ---- .0660 +.0145 .0515 570 ---- ---- ---- ---- .0630 +.0145 .0485 575 ---- ---- ---- ---- .0600 +.0140 .0460 580 ---- ---- ---- ---- .0570 +.0135 .0435 600 ---- ---- ---- ---- .0470 +.0115 .0355 625 ---- ---- ---- ---- .0365 +.0095 .0270 650 ---- ---- ---- ---- .0285 +.0075 .0210 675 ---- ---- ---- ---- .0225 +.0065 .0160 700 ---- ---- ---- ---- .0180 +.0055 .0125 2 725 ---- ---- ---- ---- .0140 +.0045 .0095 750 ---- ---- ---- ---- .0110 +.0035 .0075 775 ---- ---- ---- ---- .0090 +.0030 .0060 800 ---- ---- ---- ---- .0070 +.0025 .0045 825 ---- ---- ---- ---- .0055 +.0020 .0035 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4085 +.0735 3.3350 050 ---- ---- ---- ---- 3.1585 +.0735 3.0850 075 ---- ---- ---- ---- 2.9085 +.0735 2.8350 100 ---- ---- ---- ---- 2.6585 +.0735 2.5850 125 ---- ---- ---- ---- 2.4085 +.0735 2.3350 150 ---- ---- ---- ---- 2.1585 +.0735 2.0850 175 ---- ---- ---- ---- 1.9085 +.0735 1.8350 200 ---- ---- ---- ---- 1.6585 +.0735 1.5850 220 ---- ---- ---- ---- 1.4675 +.0730 1.3945 225 ---- ---- ---- ---- 1.4215 +.0725 1.3490 230 ---- ---- ---- ---- 1.3765 +.0720 1.3045 235 ---- ---- ---- ---- 1.3325 +.0720 1.2605 240 ---- ---- ---- ---- 1.2890 +.0715 1.2175 245 ---- ---- ---- ---- 1.2465 +.0710 1.1755 250 ---- ---- ---- ---- 1.2050 +.0710 1.1340 255 ---- ---- ---- ---- 1.1640 +.0705 1.0935 260 ---- ---- ---- ---- 1.1240 +.0700 1.0540 265 ---- ---- ---- ---- 1.0845 +.0695 1.0150 270 ---- ---- ---- ---- 1.0460 +.0690 .9770 275 ---- ---- ---- ---- 1.0080 +.0680 .9400 280 ---- ---- ---- ---- .9710 +.0670 .9040 285 ---- ---- ---- ---- .9350 +.0665 .8685 290 ---- ---- ---- ---- .8995 +.0655 .8340 295 ---- ---- ---- ---- .8650 +.0650 .8000 300 ---- ---- ---- ---- .8315 +.0640 .7675 305 ---- ---- ---- ---- .7985 +.0630 .7355 310 ---- ---- ---- ---- .7665 +.0620 .7045 315 ---- ---- ---- ---- .7355 +.0610 .6745 320 ---- ---- ---- ---- .7055 +.0600 .6455 325 ---- ---- ---- ---- .6760 +.0585 .6175 330 ---- ---- ---- ---- .6480 +.0580 .5900 335 ---- ---- ---- ---- .6205 +.0565 .5640 340 ---- ---- ---- ---- .5945 +.0555 .5390 345 ---- ---- ---- ---- .5690 +.0545 .5145 350 ---- ---- ---- ---- .5445 +.0530 .4915 15 355 ---- ---- ---- ---- .5210 +.0520 .4690 360 ---- ---- ---- ---- .4985 +.0510 .4475 365 ---- ---- ---- ---- .4770 +.0500 .4270 370 ---- ---- ---- ---- .4560 +.0490 .4070 375 ---- ---- ---- ---- .4360 +.0480 .3880 380 ---- ---- ---- ---- .4170 +.0470 .3700 385 ---- ---- ---- ---- .3985 +.0455 .3530 390 ---- ---- ---- ---- .3810 +.0445 .3365 395 ---- ---- ---- ---- .3645 +.0440 .3205 400 ---- ---- ---- ---- .3480 +.0425 .3055 405 ---- ---- ---- ---- .3325 +.0415 .2910 410 ---- ---- ---- ---- .3180 +.0410 .2770 415 ---- ---- ---- ---- .3035 +.0395 .2640 420 ---- ---- ---- ---- .2900 +.0385 .2515 425 ---- ---- ---- ---- .2770 +.0375 .2395 430 ---- ---- ---- ---- .2645 +.0365 .2280 435 ---- ---- ---- ---- .2530 +.0360 .2170 440 ---- ---- ---- ---- .2415 +.0350 .2065 445 ---- ---- ---- ---- .2305 +.0340 .1965 450 ---- ---- ---- ---- .2200 +.0330 .1870 455 ---- ---- ---- ---- .2100 +.0320 .1780 460 ---- ---- ---- ---- .2005 +.0310 .1695 465 ---- ---- ---- ---- .1915 +.0305 .1610 470 ---- ---- ---- ---- .1825 +.0295 .1530 475 ---- ---- ---- ---- .1740 +.0285 .1455 480 ---- ---- ---- ---- .1665 +.0280 .1385 485 ---- ---- ---- ---- .1585 +.0265 .1320 490 ---- ---- ---- ---- .1515 +.0260 .1255 495 ---- ---- ---- ---- .1445 +.0255 .1190 500 ---- ---- ---- ---- .1380 +.0245 .1135 45 505 ---- ---- ---- ---- .1315 +.0235 .1080 510 ---- ---- ---- ---- .1255 +.0230 .1025 515 ---- ---- ---- ---- .1195 +.0220 .0975 520 ---- ---- ---- ---- .1140 +.0215 .0925 525 ---- ---- ---- ---- .1090 +.0210 .0880 530 ---- ---- ---- ---- .1040 +.0205 .0835 535 ---- ---- ---- ---- .0990 +.0195 .0795 540 ---- ---- ---- ---- .0945 +.0190 .0755 545 ---- ---- ---- ---- .0905 +.0185 .0720 550 ---- ---- ---- ---- .0860 +.0175 .0685 555 ---- ---- ---- ---- .0820 +.0170 .0650 560 ---- ---- ---- ---- .0785 +.0165 .0620 565 ---- ---- ---- ---- .0750 +.0160 .0590 570 ---- ---- ---- ---- .0715 +.0155 .0560 575 ---- ---- ---- ---- .0680 +.0150 .0530 600 ---- ---- ---- ---- .0540 +.0125 .0415 625 ---- ---- ---- ---- .0430 +.0105 .0325 650 ---- ---- ---- ---- .0340 +.0090 .0250 675 ---- ---- ---- ---- .0275 +.0080 .0195 700 ---- ---- ---- ---- .0220 +.0065 .0155 725 ---- ---- ---- ---- .0175 +.0055 .0120 750 ---- ---- ---- ---- .0140 +.0045 .0095 775 ---- ---- ---- ---- .0115 +.0040 .0075 800 ---- ---- ---- ---- .0090 +.0030 .0060 825 ---- ---- ---- ---- .0075 +.0025 .0050 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4085 +.0735 3.3350 050 ---- ---- ---- ---- 3.1585 +.0735 3.0850 075 ---- ---- ---- ---- 2.9085 +.0735 2.8350 100 ---- ---- ---- ---- 2.6585 +.0735 2.5850 125 ---- ---- ---- ---- 2.4085 +.0735 2.3350 150 ---- ---- ---- ---- 2.1585 +.0735 2.0850 175 ---- ---- ---- ---- 1.9085 +.0735 1.8350 200 ---- ---- ---- ---- 1.6590 +.0735 1.5855 220 ---- ---- ---- ---- 1.4700 +.0730 1.3970 225 ---- ---- ---- ---- 1.4250 +.0725 1.3525 230 ---- ---- ---- ---- 1.3805 +.0725 1.3080 235 ---- ---- ---- ---- 1.3370 +.0720 1.2650 240 ---- ---- ---- ---- 1.2940 +.0715 1.2225 245 ---- ---- ---- ---- 1.2520 +.0710 1.1810 250 ---- ---- ---- ---- 1.2110 +.0705 1.1405 255 ---- ---- ---- ---- 1.1705 +.0700 1.1005 260 ---- ---- ---- ---- 1.1310 +.0700 1.0610 265 ---- ---- ---- ---- 1.0920 +.0690 1.0230 270 ---- ---- ---- ---- 1.0540 +.0685 .9855 275 ---- ---- ---- ---- 1.0170 +.0680 .9490 280 ---- ---- ---- ---- .9805 +.0675 .9130 285 ---- ---- ---- ---- .9450 +.0665 .8785 290 ---- ---- ---- ---- .9100 +.0655 .8445 295 ---- ---- ---- ---- .8760 +.0650 .8110 300 ---- ---- ---- ---- .8425 +.0640 .7785 305 ---- ---- ---- ---- .8105 +.0630 .7475 310 ---- ---- ---- ---- .7790 +.0620 .7170 315 ---- ---- ---- ---- .7480 +.0610 .6870 320 ---- ---- ---- ---- .7185 +.0600 .6585 325 ---- ---- ---- ---- .6895 +.0590 .6305 330 ---- ---- ---- ---- .6620 +.0580 .6040 335 ---- ---- ---- ---- .6350 +.0570 .5780 340 ---- ---- ---- ---- .6090 +.0560 .5530 345 ---- ---- ---- ---- .5840 +.0550 .5290 350 ---- ---- ---- ---- .5595 +.0535 .5060 355 ---- ---- ---- ---- .5365 +.0530 .4835 360 ---- ---- ---- ---- .5140 +.0515 .4625 365 ---- ---- ---- ---- .4925 +.0505 .4420 370 ---- ---- ---- ---- .4720 +.0500 .4220 375 ---- ---- ---- ---- .4520 +.0485 .4035 380 ---- ---- ---- ---- .4330 +.0475 .3855 385 ---- ---- ---- ---- .4145 +.0465 .3680 390 ---- ---- ---- ---- .3970 +.0455 .3515 395 ---- ---- ---- ---- .3805 +.0450 .3355 400 ---- ---- ---- ---- .3640 +.0435 .3205 405 ---- ---- ---- ---- .3485 +.0425 .3060 410 ---- ---- ---- ---- .3340 +.0420 .2920 415 ---- ---- ---- ---- .3195 +.0405 .2790 420 ---- ---- ---- ---- .3060 +.0395 .2665 425 ---- ---- ---- ---- .2930 +.0390 .2540 430 ---- ---- ---- ---- .2805 +.0380 .2425 435 ---- ---- ---- ---- .2685 +.0370 .2315 440 ---- ---- ---- ---- .2565 +.0355 .2210 445 ---- ---- ---- ---- .2455 +.0350 .2105 450 ---- ---- ---- ---- .2350 +.0340 .2010 455 ---- ---- ---- ---- .2250 +.0335 .1915 460 ---- ---- ---- ---- .2150 +.0320 .1830 465 ---- ---- ---- ---- .2060 +.0315 .1745 470 ---- ---- ---- ---- .1970 +.0310 .1660 475 ---- ---- ---- ---- .1885 +.0300 .1585 480 ---- ---- ---- ---- .1800 +.0290 .1510 485 ---- ---- ---- ---- .1720 +.0280 .1440 490 ---- ---- ---- ---- .1645 +.0270 .1375 495 ---- ---- ---- ---- .1575 +.0265 .1310 500 ---- ---- ---- ---- .1505 +.0255 .1250 505 ---- ---- ---- ---- .1440 +.0250 .1190 510 ---- ---- ---- ---- .1380 +.0245 .1135 515 ---- ---- ---- ---- .1320 +.0240 .1080 520 ---- ---- ---- ---- .1260 +.0230 .1030 525 ---- ---- ---- ---- .1205 +.0220 .0985 530 ---- ---- ---- ---- .1155 +.0220 .0935 535 ---- ---- ---- ---- .1105 +.0210 .0895 540 ---- ---- ---- ---- .1055 +.0205 .0850 545 ---- ---- ---- ---- .1010 +.0200 .0810 550 ---- ---- ---- ---- .0965 +.0190 .0775 555 ---- ---- ---- ---- .0925 +.0185 .0740 560 ---- ---- ---- ---- .0885 +.0180 .0705 565 ---- ---- ---- ---- .0845 +.0175 .0670 570 ---- ---- ---- ---- .0810 +.0170 .0640 575 ---- ---- ---- ---- .0775 +.0165 .0610 600 ---- ---- ---- ---- .0620 +.0140 .0480 625 ---- ---- ---- ---- .0500 +.0120 .0380 650 ---- ---- ---- ---- .0405 +.0105 .0300 675 ---- ---- ---- ---- .0325 +.0085 .0240 700 ---- ---- ---- ---- .0265 +.0075 .0190 725 ---- ---- ---- ---- .0215 +.0065 .0150 750 ---- ---- ---- ---- .0175 +.0055 .0120 775 ---- ---- ---- ---- .0145 +.0045 .0100 800 ---- ---- ---- ---- .0120 +.0040 .0080 825 ---- ---- ---- ---- .0095 +.0030 .0065 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4085 +.0735 3.3350 050 ---- ---- ---- ---- 3.1585 +.0735 3.0850 075 ---- ---- ---- ---- 2.9085 +.0735 2.8350 100 ---- ---- ---- ---- 2.6585 +.0735 2.5850 125 ---- ---- ---- ---- 2.4085 +.0735 2.3350 150 ---- ---- ---- ---- 2.1585 +.0735 2.0850 175 ---- ---- ---- ---- 1.9085 +.0735 1.8350 200 ---- ---- ---- ---- 1.6595 +.0730 1.5865 220 ---- ---- ---- ---- 1.4730 +.0730 1.4000 225 ---- ---- ---- ---- 1.4285 +.0725 1.3560 230 ---- ---- ---- ---- 1.3845 +.0720 1.3125 235 ---- ---- ---- ---- 1.3415 +.0715 1.2700 240 ---- ---- ---- ---- 1.2995 +.0715 1.2280 245 ---- ---- ---- ---- 1.2580 +.0710 1.1870 250 ---- ---- ---- ---- 1.2175 +.0705 1.1470 255 ---- ---- ---- ---- 1.1775 +.0700 1.1075 260 ---- ---- ---- ---- 1.1385 +.0695 1.0690 265 ---- ---- ---- ---- 1.1005 +.0695 1.0310 270 ---- ---- ---- ---- 1.0630 +.0685 .9945 275 ---- ---- ---- ---- 1.0260 +.0675 .9585 280 ---- ---- ---- ---- .9905 +.0675 .9230 285 ---- ---- ---- ---- .9550 +.0665 .8885 290 ---- ---- ---- ---- .9210 +.0660 .8550 295 ---- ---- ---- ---- .8875 +.0650 .8225 300 ---- ---- ---- ---- .8545 +.0640 .7905 305 ---- ---- ---- ---- .8225 +.0630 .7595 310 ---- ---- ---- ---- .7915 +.0620 .7295 315 ---- ---- ---- ---- .7615 +.0615 .7000 320 ---- ---- ---- ---- .7320 +.0600 .6720 325 ---- ---- ---- ---- .7035 +.0590 .6445 330 ---- ---- ---- ---- .6760 +.0580 .6180 335 ---- ---- ---- ---- .6495 +.0575 .5920 340 ---- ---- ---- ---- .6235 +.0560 .5675 345 ---- ---- ---- ---- .5990 +.0555 .5435 350 ---- ---- ---- ---- .5750 +.0540 .5210 355 ---- ---- ---- ---- .5520 +.0530 .4990 360 ---- ---- ---- ---- .5295 +.0520 .4775 365 ---- ---- ---- ---- .5085 +.0510 .4575 370 ---- ---- ---- ---- .4880 +.0505 .4375 375 ---- ---- ---- ---- .4680 +.0490 .4190 380 ---- ---- ---- ---- .4490 +.0480 .4010 385 ---- ---- ---- ---- .4310 +.0470 .3840 390 ---- ---- ---- ---- .4135 +.0465 .3670 395 ---- ---- ---- ---- .3965 +.0450 .3515 400 ---- ---- ---- ---- .3805 +.0445 .3360 405 ---- ---- ---- ---- .3650 +.0435 .3215 410 ---- ---- ---- ---- .3505 +.0425 .3080 415 ---- ---- ---- ---- .3360 +.0415 .2945 420 ---- ---- ---- ---- .3225 +.0410 .2815 425 ---- ---- ---- ---- .3090 +.0395 .2695 430 ---- ---- ---- ---- .2965 +.0390 .2575 435 ---- ---- ---- ---- .2845 +.0380 .2465 440 ---- ---- ---- ---- .2725 +.0370 .2355 445 ---- ---- ---- ---- .2615 +.0365 .2250 450 ---- ---- ---- ---- .2505 +.0350 .2155 455 ---- ---- ---- ---- .2405 +.0345 .2060 460 ---- ---- ---- ---- .2305 +.0335 .1970 465 ---- ---- ---- ---- .2210 +.0330 .1880 470 ---- ---- ---- ---- .2115 +.0315 .1800 475 ---- ---- ---- ---- .2030 +.0310 .1720 480 ---- ---- ---- ---- .1945 +.0305 .1640 485 ---- ---- ---- ---- .1865 +.0295 .1570 490 ---- ---- ---- ---- .1790 +.0290 .1500 495 ---- ---- ---- ---- .1715 +.0280 .1435 500 ---- ---- ---- ---- .1645 +.0275 .1370 505 ---- ---- ---- ---- .1575 +.0265 .1310 510 ---- ---- ---- ---- .1510 +.0260 .1250 515 ---- ---- ---- ---- .1445 +.0250 .1195 520 ---- ---- ---- ---- .1385 +.0240 .1145 525 ---- ---- ---- ---- .1330 +.0235 .1095 530 ---- ---- ---- ---- .1275 +.0230 .1045 535 ---- ---- ---- ---- .1225 +.0225 .1000 540 ---- ---- ---- ---- .1170 +.0215 .0955 545 ---- ---- ---- ---- .1125 +.0215 .0910 550 ---- ---- ---- ---- .1080 +.0210 .0870 555 ---- ---- ---- ---- .1035 +.0200 .0835 575 ---- ---- ---- ---- .0875 +.0180 .0695 600 ---- ---- ---- ---- .0710 +.0155 .0555 625 ---- ---- ---- ---- .0580 +.0135 .0445 650 ---- ---- ---- ---- .0470 +.0110 .0360 675 ---- ---- ---- ---- .0385 +.0095 .0290 700 ---- ---- ---- ---- .0315 +.0085 .0230 725 ---- ---- ---- ---- .0260 +.0070 .0190 750 ---- ---- ---- ---- .0215 +.0065 .0150 775 ---- ---- ---- ---- .0180 +.0055 .0125 800 ---- ---- ---- ---- .0150 +.0050 .0100 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4090 +.0735 3.3355 050 ---- ---- ---- ---- 3.1590 +.0735 3.0855 075 ---- ---- ---- ---- 2.9090 +.0735 2.8355 100 ---- ---- ---- ---- 2.6590 +.0735 2.5855 125 ---- ---- ---- ---- 2.4090 +.0735 2.3355 150 ---- ---- ---- ---- 2.1590 +.0735 2.0855 175 ---- ---- ---- ---- 1.9090 +.0735 1.8355 200 ---- ---- ---- ---- 1.6610 +.0735 1.5875 225 ---- ---- ---- ---- 1.4320 +.0725 1.3595 230 ---- ---- ---- ---- 1.3890 +.0725 1.3165 235 ---- ---- ---- ---- 1.3465 +.0720 1.2745 240 ---- ---- ---- ---- 1.3045 +.0715 1.2330 245 ---- ---- ---- ---- 1.2635 +.0710 1.1925 250 ---- ---- ---- ---- 1.2235 +.0705 1.1530 255 ---- ---- ---- ---- 1.1840 +.0700 1.1140 260 ---- ---- ---- ---- 1.1455 +.0695 1.0760 265 ---- ---- ---- ---- 1.1080 +.0690 1.0390 270 ---- ---- ---- ---- 1.0710 +.0685 1.0025 275 ---- ---- ---- ---- 1.0345 +.0680 .9665 280 ---- ---- ---- ---- .9990 +.0670 .9320 285 ---- ---- ---- ---- .9645 +.0665 .8980 290 ---- ---- ---- ---- .9305 +.0660 .8645 295 ---- ---- ---- ---- .8975 +.0650 .8325 300 ---- ---- ---- ---- .8650 +.0640 .8010 305 ---- ---- ---- ---- .8335 +.0635 .7700 310 ---- ---- ---- ---- .8025 +.0620 .7405 315 ---- ---- ---- ---- .7725 +.0610 .7115 320 ---- ---- ---- ---- .7435 +.0600 .6835 325 ---- ---- ---- ---- .7155 +.0595 .6560 330 ---- ---- ---- ---- .6880 +.0580 .6300 335 ---- ---- ---- ---- .6620 +.0575 .6045 340 ---- ---- ---- ---- .6365 +.0565 .5800 345 ---- ---- ---- ---- .6120 +.0555 .5565 350 ---- ---- ---- ---- .5880 +.0545 .5335 355 ---- ---- ---- ---- .5650 +.0530 .5120 360 ---- ---- ---- ---- .5430 +.0520 .4910 365 ---- ---- ---- ---- .5220 +.0515 .4705 370 ---- ---- ---- ---- .5015 +.0505 .4510 375 ---- ---- ---- ---- .4820 +.0495 .4325 380 ---- ---- ---- ---- .4630 +.0485 .4145 385 ---- ---- ---- ---- .4450 +.0480 .3970 390 ---- ---- ---- ---- .4275 +.0470 .3805 395 ---- ---- ---- ---- .4110 +.0460 .3650 400 ---- ---- ---- ---- .3945 +.0450 .3495 405 ---- ---- ---- ---- .3790 +.0440 .3350 410 ---- ---- ---- ---- .3645 +.0435 .3210 415 ---- ---- ---- ---- .3500 +.0425 .3075 420 ---- ---- ---- ---- .3365 +.0415 .2950 425 ---- ---- ---- ---- .3230 +.0405 .2825 430 ---- ---- ---- ---- .3105 +.0400 .2705 435 ---- ---- ---- ---- .2980 +.0390 .2590 440 ---- ---- ---- ---- .2865 +.0380 .2485 445 ---- ---- ---- ---- .2750 +.0370 .2380 450 ---- ---- ---- ---- .2640 +.0360 .2280 455 ---- ---- ---- ---- .2535 +.0355 .2180 460 ---- ---- ---- ---- .2435 +.0345 .2090 465 ---- ---- ---- ---- .2340 +.0340 .2000 470 ---- ---- ---- ---- .2245 +.0330 .1915 475 ---- ---- ---- ---- .2155 +.0320 .1835 480 ---- ---- ---- ---- .2070 +.0315 .1755 485 ---- ---- ---- ---- .1990 +.0310 .1680 490 ---- ---- ---- ---- .1910 +.0300 .1610 495 ---- ---- ---- ---- .1835 +.0295 .1540 500 ---- ---- ---- ---- .1760 +.0285 .1475 505 ---- ---- ---- ---- .1690 +.0275 .1415 510 ---- ---- ---- ---- .1625 +.0270 .1355 515 ---- ---- ---- ---- .1560 +.0265 .1295 520 ---- ---- ---- ---- .1500 +.0260 .1240 525 ---- ---- ---- ---- .1440 +.0250 .1190 530 ---- ---- ---- ---- .1380 +.0240 .1140 535 ---- ---- ---- ---- .1325 +.0235 .1090 540 ---- ---- ---- ---- .1275 +.0230 .1045 545 ---- ---- ---- ---- .1225 +.0225 .1000 550 ---- ---- ---- ---- .1175 +.0215 .0960 555 ---- ---- ---- ---- .1130 +.0210 .0920 575 ---- ---- ---- ---- .0965 +.0190 .0775 600 ---- ---- ---- ---- .0790 +.0165 .0625 625 ---- ---- ---- ---- .0650 +.0145 .0505 650 ---- ---- ---- ---- .0535 +.0125 .0410 675 ---- ---- ---- ---- .0440 +.0105 .0335 700 ---- ---- ---- ---- .0365 +.0095 .0270 725 ---- ---- ---- ---- .0305 +.0085 .0220 750 ---- ---- ---- ---- .0255 +.0075 .0180 775 ---- ---- ---- ---- .0210 +.0060 .0150 800 ---- ---- ---- ---- .0180 +.0055 .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4090 +.0735 3.3355 050 ---- ---- ---- ---- 3.1590 +.0735 3.0855 075 ---- ---- ---- ---- 2.9090 +.0735 2.8355 100 ---- ---- ---- ---- 2.6590 +.0735 2.5855 125 ---- ---- ---- ---- 2.4090 +.0735 2.3355 150 ---- ---- ---- ---- 2.1590 +.0735 2.0855 175 ---- ---- ---- ---- 1.9090 +.0735 1.8355 200 ---- ---- ---- ---- 1.6625 +.0735 1.5890 225 ---- ---- ---- ---- 1.4360 +.0725 1.3635 230 ---- ---- ---- ---- 1.3930 +.0720 1.3210 235 ---- ---- ---- ---- 1.3510 +.0720 1.2790 240 ---- ---- ---- ---- 1.3100 +.0715 1.2385 245 ---- ---- ---- ---- 1.2695 +.0710 1.1985 250 ---- ---- ---- ---- 1.2300 +.0710 1.1590 255 ---- ---- ---- ---- 1.1910 +.0700 1.1210 260 ---- ---- ---- ---- 1.1530 +.0695 1.0835 265 ---- ---- ---- ---- 1.1155 +.0690 1.0465 270 ---- ---- ---- ---- 1.0790 +.0685 1.0105 275 ---- ---- ---- ---- 1.0435 +.0680 .9755 280 ---- ---- ---- ---- 1.0085 +.0675 .9410 285 ---- ---- ---- ---- .9740 +.0665 .9075 290 ---- ---- ---- ---- .9405 +.0660 .8745 295 ---- ---- ---- ---- .9080 +.0650 .8430 300 ---- ---- ---- ---- .8760 +.0645 .8115 305 ---- ---- ---- ---- .8445 +.0630 .7815 310 ---- ---- ---- ---- .8140 +.0620 .7520 315 ---- ---- ---- ---- .7845 +.0615 .7230 320 ---- ---- ---- ---- .7560 +.0605 .6955 325 ---- ---- ---- ---- .7280 +.0595 .6685 330 ---- ---- ---- ---- .7010 +.0585 .6425 335 ---- ---- ---- ---- .6750 +.0575 .6175 340 ---- ---- ---- ---- .6495 +.0565 .5930 345 ---- ---- ---- ---- .6255 +.0560 .5695 350 ---- ---- ---- ---- .6020 +.0550 .5470 355 ---- ---- ---- ---- .5790 +.0535 .5255 360 ---- ---- ---- ---- .5575 +.0530 .5045 365 ---- ---- ---- ---- .5365 +.0520 .4845 370 ---- ---- ---- ---- .5160 +.0510 .4650 375 ---- ---- ---- ---- .4965 +.0500 .4465 380 ---- ---- ---- ---- .4780 +.0495 .4285 385 ---- ---- ---- ---- .4595 +.0480 .4115 390 ---- ---- ---- ---- .4425 +.0475 .3950 395 ---- ---- ---- ---- .4255 +.0465 .3790 400 ---- ---- ---- ---- .4095 +.0455 .3640 405 ---- ---- ---- ---- .3940 +.0450 .3490 410 ---- ---- ---- ---- .3790 +.0440 .3350 415 ---- ---- ---- ---- .3650 +.0435 .3215 420 ---- ---- ---- ---- .3510 +.0420 .3090 425 ---- ---- ---- ---- .3380 +.0415 .2965 430 ---- ---- ---- ---- .3250 +.0405 .2845 435 ---- ---- ---- ---- .3125 +.0395 .2730 440 ---- ---- ---- ---- .3010 +.0390 .2620 445 ---- ---- ---- ---- .2895 +.0380 .2515 450 ---- ---- ---- ---- .2785 +.0375 .2410 455 ---- ---- ---- ---- .2680 +.0365 .2315 460 ---- ---- ---- ---- .2575 +.0355 .2220 465 ---- ---- ---- ---- .2480 +.0350 .2130 470 ---- ---- ---- ---- .2385 +.0340 .2045 475 ---- ---- ---- ---- .2295 +.0335 .1960 480 ---- ---- ---- ---- .2205 +.0325 .1880 500 ---- ---- ---- ---- .1890 +.0295 .1595 525 ---- ---- ---- ---- .1555 +.0260 .1295 550 ---- ---- ---- ---- .1285 +.0230 .1055 575 ---- ---- ---- ---- .1060 +.0200 .0860 600 ---- ---- ---- ---- .0880 +.0180 .0700 625 ---- ---- ---- ---- .0730 +.0160 .0570 650 ---- ---- ---- ---- .0605 +.0135 .0470 675 ---- ---- ---- ---- .0505 +.0120 .0385 700 ---- ---- ---- ---- .0425 +.0110 .0315 725 ---- ---- ---- ---- .0355 +.0095 .0260 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4085 +.0735 3.3350 050 ---- ---- ---- ---- 3.1585 +.0735 3.0850 075 ---- ---- ---- ---- 2.9085 +.0735 2.8350 100 ---- ---- ---- ---- 2.6585 +.0735 2.5850 125 ---- ---- ---- ---- 2.4085 +.0735 2.3350 150 ---- ---- ---- ---- 2.1585 +.0735 2.0850 175 ---- ---- ---- ---- 1.9085 +.0735 1.8350 200 ---- ---- ---- ---- 1.6630 +.0730 1.5900 225 ---- ---- ---- ---- 1.4395 +.0725 1.3670 230 ---- ---- ---- ---- 1.3970 +.0720 1.3250 235 ---- ---- ---- ---- 1.3555 +.0715 1.2840 240 ---- ---- ---- ---- 1.3150 +.0715 1.2435 245 ---- ---- ---- ---- 1.2750 +.0710 1.2040 250 ---- ---- ---- ---- 1.2360 +.0705 1.1655 255 ---- ---- ---- ---- 1.1980 +.0705 1.1275 260 ---- ---- ---- ---- 1.1600 +.0695 1.0905 265 ---- ---- ---- ---- 1.1235 +.0690 1.0545 270 ---- ---- ---- ---- 1.0875 +.0685 1.0190 275 ---- ---- ---- ---- 1.0520 +.0680 .9840 280 ---- ---- ---- ---- 1.0175 +.0675 .9500 285 ---- ---- ---- ---- .9835 +.0665 .9170 290 ---- ---- ---- ---- .9505 +.0660 .8845 295 ---- ---- ---- ---- .9180 +.0650 .8530 300 ---- ---- ---- ---- .8865 +.0640 .8225 305 ---- ---- ---- ---- .8560 +.0635 .7925 310 ---- ---- ---- ---- .8260 +.0625 .7635 315 ---- ---- ---- ---- .7965 +.0615 .7350 320 ---- ---- ---- ---- .7680 +.0605 .7075 325 ---- ---- ---- ---- .7405 +.0595 .6810 330 ---- ---- ---- ---- .7140 +.0590 .6550 335 ---- ---- ---- ---- .6880 +.0575 .6305 340 ---- ---- ---- ---- .6630 +.0565 .6065 345 ---- ---- ---- ---- .6390 +.0560 .5830 350 ---- ---- ---- ---- .6155 +.0550 .5605 355 ---- ---- ---- ---- .5935 +.0545 .5390 360 ---- ---- ---- ---- .5715 +.0530 .5185 365 ---- ---- ---- ---- .5505 +.0520 .4985 370 ---- ---- ---- ---- .5305 +.0515 .4790 375 ---- ---- ---- ---- .5110 +.0505 .4605 380 ---- ---- ---- ---- .4925 +.0495 .4430 385 ---- ---- ---- ---- .4745 +.0490 .4255 390 ---- ---- ---- ---- .4575 +.0480 .4095 395 ---- ---- ---- ---- .4405 +.0470 .3935 400 ---- ---- ---- ---- .4245 +.0465 .3780 405 ---- ---- ---- ---- .4090 +.0455 .3635 410 ---- ---- ---- ---- .3945 +.0450 .3495 415 ---- ---- ---- ---- .3800 +.0440 .3360 420 ---- ---- ---- ---- .3660 +.0430 .3230 425 ---- ---- ---- ---- .3530 +.0425 .3105 430 ---- ---- ---- ---- .3400 +.0415 .2985 435 ---- ---- ---- ---- .3275 +.0405 .2870 440 ---- ---- ---- ---- .3155 +.0395 .2760 445 ---- ---- ---- ---- .3040 +.0390 .2650 450 ---- ---- ---- ---- .2930 +.0380 .2550 455 ---- ---- ---- ---- .2825 +.0375 .2450 460 ---- ---- ---- ---- .2720 +.0365 .2355 465 ---- ---- ---- ---- .2620 +.0360 .2260 470 ---- ---- ---- ---- .2525 +.0350 .2175 475 ---- ---- ---- ---- .2435 +.0345 .2090 500 ---- ---- ---- ---- .2020 +.0305 .1715 525 ---- ---- ---- ---- .1680 +.0275 .1405 550 ---- ---- ---- ---- .1400 +.0245 .1155 575 ---- ---- ---- ---- .1165 +.0215 .0950 600 ---- ---- ---- ---- .0975 +.0195 .0780 625 ---- ---- ---- ---- .0815 +.0170 .0645 650 ---- ---- ---- ---- .0685 +.0150 .0535 675 ---- ---- ---- ---- .0575 +.0130 .0445 700 ---- ---- ---- ---- .0485 +.0115 .0370 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4085 +.0735 3.3350 050 ---- ---- ---- ---- 3.1585 +.0735 3.0850 075 ---- ---- ---- ---- 2.9085 +.0735 2.8350 100 ---- ---- ---- ---- 2.6585 +.0735 2.5850 125 ---- ---- ---- ---- 2.4085 +.0735 2.3350 150 ---- ---- ---- ---- 2.1585 +.0735 2.0850 175 ---- ---- ---- ---- 1.9085 +.0735 1.8350 200 ---- ---- ---- ---- 1.6645 +.0730 1.5915 225 ---- ---- ---- ---- 1.4430 +.0725 1.3705 230 ---- ---- ---- ---- 1.4010 +.0720 1.3290 235 ---- ---- ---- ---- 1.3600 +.0715 1.2885 240 ---- ---- ---- ---- 1.3200 +.0715 1.2485 245 ---- ---- ---- ---- 1.2805 +.0710 1.2095 250 ---- ---- ---- ---- 1.2420 +.0710 1.1710 255 ---- ---- ---- ---- 1.2040 +.0705 1.1335 260 ---- ---- ---- ---- 1.1665 +.0695 1.0970 265 ---- ---- ---- ---- 1.1305 +.0695 1.0610 270 ---- ---- ---- ---- 1.0945 +.0685 1.0260 275 ---- ---- ---- ---- 1.0595 +.0680 .9915 280 ---- ---- ---- ---- 1.0255 +.0675 .9580 285 ---- ---- ---- ---- .9920 +.0665 .9255 290 ---- ---- ---- ---- .9590 +.0655 .8935 295 ---- ---- ---- ---- .9270 +.0650 .8620 300 ---- ---- ---- ---- .8960 +.0645 .8315 305 ---- ---- ---- ---- .8655 +.0635 .8020 310 ---- ---- ---- ---- .8355 +.0625 .7730 315 ---- ---- ---- ---- .8065 +.0615 .7450 320 ---- ---- ---- ---- .7785 +.0605 .7180 325 ---- ---- ---- ---- .7515 +.0600 .6915 330 ---- ---- ---- ---- .7250 +.0590 .6660 335 ---- ---- ---- ---- .6990 +.0580 .6410 340 ---- ---- ---- ---- .6745 +.0570 .6175 345 ---- ---- ---- ---- .6505 +.0560 .5945 350 ---- ---- ---- ---- .6275 +.0555 .5720 355 ---- ---- ---- ---- .6050 +.0545 .5505 360 ---- ---- ---- ---- .5835 +.0535 .5300 365 ---- ---- ---- ---- .5630 +.0530 .5100 370 ---- ---- ---- ---- .5430 +.0520 .4910 375 ---- ---- ---- ---- .5235 +.0510 .4725 380 ---- ---- ---- ---- .5050 +.0500 .4550 385 ---- ---- ---- ---- .4870 +.0495 .4375 390 ---- ---- ---- ---- .4700 +.0485 .4215 395 ---- ---- ---- ---- .4530 +.0475 .4055 400 ---- ---- ---- ---- .4370 +.0470 .3900 405 ---- ---- ---- ---- .4220 +.0465 .3755 410 ---- ---- ---- ---- .4070 +.0455 .3615 415 ---- ---- ---- ---- .3925 +.0445 .3480 420 ---- ---- ---- ---- .3785 +.0435 .3350 425 ---- ---- ---- ---- .3655 +.0430 .3225 430 ---- ---- ---- ---- .3525 +.0420 .3105 435 ---- ---- ---- ---- .3400 +.0415 .2985 440 ---- ---- ---- ---- .3280 +.0405 .2875 445 ---- ---- ---- ---- .3165 +.0400 .2765 450 ---- ---- ---- ---- .3055 +.0395 .2660 455 ---- ---- ---- ---- .2945 +.0385 .2560 460 ---- ---- ---- ---- .2840 +.0375 .2465 465 ---- ---- ---- ---- .2740 +.0365 .2375 470 ---- ---- ---- ---- .2645 +.0360 .2285 475 ---- ---- ---- ---- .2550 +.0350 .2200 500 ---- ---- ---- ---- .2135 +.0320 .1815 525 ---- ---- ---- ---- .1785 +.0285 .1500 550 ---- ---- ---- ---- .1495 +.0255 .1240 575 ---- ---- ---- ---- .1255 +.0225 .1030 600 ---- ---- ---- ---- .1055 +.0200 .0855 625 ---- ---- ---- ---- .0890 +.0180 .0710 650 ---- ---- ---- ---- .0755 +.0165 .0590 675 ---- ---- ---- ---- .0640 +.0145 .0495 700 ---- ---- ---- ---- .0540 +.0125 .0415 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4045 +.0735 3.3310 050 ---- ---- ---- ---- 3.1545 +.0735 3.0810 075 ---- ---- ---- ---- 2.9045 +.0735 2.8310 100 ---- ---- ---- ---- 2.6545 +.0735 2.5810 125 ---- ---- ---- ---- 2.4045 +.0735 2.3310 150 ---- ---- ---- ---- 2.1545 +.0735 2.0810 175 ---- ---- ---- ---- 1.9045 +.0735 1.8310 200 ---- ---- ---- ---- 1.6625 +.0735 1.5890 225 ---- ---- ---- ---- 1.4435 +.0725 1.3710 230 ---- ---- ---- ---- 1.4020 +.0720 1.3300 235 ---- ---- ---- ---- 1.3615 +.0720 1.2895 240 ---- ---- ---- ---- 1.3215 +.0715 1.2500 245 ---- ---- ---- ---- 1.2825 +.0710 1.2115 250 ---- ---- ---- ---- 1.2445 +.0705 1.1740 255 ---- ---- ---- ---- 1.2070 +.0700 1.1370 260 ---- ---- ---- ---- 1.1705 +.0700 1.1005 265 ---- ---- ---- ---- 1.1345 +.0695 1.0650 270 ---- ---- ---- ---- 1.0990 +.0685 1.0305 275 ---- ---- ---- ---- 1.0645 +.0680 .9965 280 ---- ---- ---- ---- 1.0305 +.0670 .9635 285 ---- ---- ---- ---- .9975 +.0665 .9310 290 ---- ---- ---- ---- .9655 +.0660 .8995 295 ---- ---- ---- ---- .9335 +.0650 .8685 300 ---- ---- ---- ---- .9025 +.0640 .8385 305 ---- ---- ---- ---- .8725 +.0635 .8090 310 ---- ---- ---- ---- .8430 +.0625 .7805 315 ---- ---- ---- ---- .8145 +.0615 .7530 320 ---- ---- ---- ---- .7865 +.0605 .7260 325 ---- ---- ---- ---- .7595 +.0595 .7000 330 ---- ---- ---- ---- .7335 +.0590 .6745 335 ---- ---- ---- ---- .7080 +.0580 .6500 340 ---- ---- ---- ---- .6835 +.0570 .6265 345 ---- ---- ---- ---- .6600 +.0565 .6035 350 ---- ---- ---- ---- .6370 +.0555 .5815 355 ---- ---- ---- ---- .6150 +.0545 .5605 360 ---- ---- ---- ---- .5935 +.0535 .5400 365 ---- ---- ---- ---- .5730 +.0530 .5200 370 ---- ---- ---- ---- .5535 +.0525 .5010 375 ---- ---- ---- ---- .5340 +.0510 .4830 380 ---- ---- ---- ---- .5155 +.0505 .4650 385 ---- ---- ---- ---- .4980 +.0500 .4480 390 ---- ---- ---- ---- .4810 +.0490 .4320 395 ---- ---- ---- ---- .4645 +.0485 .4160 400 ---- ---- ---- ---- .4485 +.0475 .4010 405 ---- ---- ---- ---- .4330 +.0465 .3865 410 ---- ---- ---- ---- .4180 +.0455 .3725 415 ---- ---- ---- ---- .4040 +.0450 .3590 420 ---- ---- ---- ---- .3900 +.0440 .3460 425 ---- ---- ---- ---- .3770 +.0440 .3330 430 ---- ---- ---- ---- .3640 +.0430 .3210 435 ---- ---- ---- ---- .3515 +.0420 .3095 440 ---- ---- ---- ---- .3395 +.0415 .2980 445 ---- ---- ---- ---- .3280 +.0405 .2875 450 ---- ---- ---- ---- .3165 +.0395 .2770 455 ---- ---- ---- ---- .3060 +.0390 .2670 460 ---- ---- ---- ---- .2955 +.0385 .2570 465 ---- ---- ---- ---- .2855 +.0380 .2475 475 ---- ---- ---- ---- .2660 +.0360 .2300 500 ---- ---- ---- ---- .2240 +.0330 .1910 525 ---- ---- ---- ---- .1885 +.0295 .1590 550 ---- ---- ---- ---- .1590 +.0265 .1325 575 ---- ---- ---- ---- .1345 +.0240 .1105 600 ---- ---- ---- ---- .1140 +.0215 .0925 625 ---- ---- ---- ---- .0965 +.0190 .0775 650 ---- ---- ---- ---- .0820 +.0170 .0650 675 ---- ---- ---- ---- .0700 +.0155 .0545 700 ---- ---- ---- ---- .0600 +.0140 .0460 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4045 +.0735 3.3310 050 ---- ---- ---- ---- 3.1545 +.0735 3.0810 075 ---- ---- ---- ---- 2.9045 +.0735 2.8310 100 ---- ---- ---- ---- 2.6545 +.0735 2.5810 125 ---- ---- ---- ---- 2.4045 +.0735 2.3310 150 ---- ---- ---- ---- 2.1545 +.0735 2.0810 175 ---- ---- ---- ---- 1.9045 +.0735 1.8310 200 ---- ---- ---- ---- 1.6645 +.0735 1.5910 225 ---- ---- ---- ---- 1.4475 +.0725 1.3750 230 ---- ---- ---- ---- 1.4065 +.0720 1.3345 235 ---- ---- ---- ---- 1.3665 +.0715 1.2950 240 ---- ---- ---- ---- 1.3275 +.0715 1.2560 245 ---- ---- ---- ---- 1.2890 +.0715 1.2175 250 ---- ---- ---- ---- 1.2510 +.0705 1.1805 255 ---- ---- ---- ---- 1.2140 +.0700 1.1440 260 ---- ---- ---- ---- 1.1775 +.0695 1.1080 265 ---- ---- ---- ---- 1.1420 +.0690 1.0730 270 ---- ---- ---- ---- 1.1075 +.0690 1.0385 275 ---- ---- ---- ---- 1.0730 +.0680 1.0050 280 ---- ---- ---- ---- 1.0400 +.0675 .9725 285 ---- ---- ---- ---- 1.0070 +.0665 .9405 290 ---- ---- ---- ---- .9750 +.0660 .9090 295 ---- ---- ---- ---- .9440 +.0655 .8785 300 ---- ---- ---- ---- .9130 +.0645 .8485 305 ---- ---- ---- ---- .8835 +.0640 .8195 310 ---- ---- ---- ---- .8540 +.0625 .7915 315 ---- ---- ---- ---- .8260 +.0620 .7640 320 ---- ---- ---- ---- .7985 +.0610 .7375 325 ---- ---- ---- ---- .7715 +.0600 .7115 330 ---- ---- ---- ---- .7455 +.0590 .6865 335 ---- ---- ---- ---- .7205 +.0585 .6620 340 ---- ---- ---- ---- .6960 +.0575 .6385 345 ---- ---- ---- ---- .6725 +.0565 .6160 350 ---- ---- ---- ---- .6500 +.0560 .5940 355 ---- ---- ---- ---- .6280 +.0550 .5730 360 ---- ---- ---- ---- .6070 +.0540 .5530 365 ---- ---- ---- ---- .5865 +.0535 .5330 370 ---- ---- ---- ---- .5670 +.0530 .5140 375 ---- ---- ---- ---- .5480 +.0520 .4960 380 ---- ---- ---- ---- .5295 +.0510 .4785 385 ---- ---- ---- ---- .5115 +.0500 .4615 390 ---- ---- ---- ---- .4945 +.0495 .4450 395 ---- ---- ---- ---- .4780 +.0485 .4295 400 ---- ---- ---- ---- .4625 +.0480 .4145 405 ---- ---- ---- ---- .4470 +.0470 .4000 410 ---- ---- ---- ---- .4320 +.0465 .3855 415 ---- ---- ---- ---- .4180 +.0460 .3720 420 ---- ---- ---- ---- .4040 +.0450 .3590 425 ---- ---- ---- ---- .3910 +.0445 .3465 430 ---- ---- ---- ---- .3780 +.0435 .3345 435 ---- ---- ---- ---- .3655 +.0430 .3225 440 ---- ---- ---- ---- .3535 +.0420 .3115 445 ---- ---- ---- ---- .3415 +.0410 .3005 450 ---- ---- ---- ---- .3305 +.0405 .2900 455 ---- ---- ---- ---- .3195 +.0400 .2795 460 ---- ---- ---- ---- .3090 +.0390 .2700 465 ---- ---- ---- ---- .2990 +.0385 .2605 475 ---- ---- ---- ---- .2795 +.0370 .2425 500 ---- ---- ---- ---- .2365 +.0335 .2030 525 ---- ---- ---- ---- .2005 +.0305 .1700 550 ---- ---- ---- ---- .1705 +.0280 .1425 575 ---- ---- ---- ---- .1450 +.0250 .1200 600 ---- ---- ---- ---- .1235 +.0225 .1010 625 ---- ---- ---- ---- .1055 +.0205 .0850 650 ---- ---- ---- ---- .0905 +.0185 .0720 675 ---- ---- ---- ---- .0775 +.0165 .0610 700 ---- ---- ---- ---- .0670 +.0150 .0520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1258 1604 56817 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 27 220 ---- ---- ---- ---- .0005 UNCH .0005 10 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 16 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 15 245 ---- ---- ---- ---- .0005 UNCH .0005 19 26 250 ---- ---- ---- ---- .0005 UNCH .0005 1302 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 UNCH .0005 26 265 ---- ---- ---- ---- .0005 UNCH .0005 14 270 ---- ---- ---- ---- .0005 UNCH .0005 59 275 ---- ---- ---- ---- .0005 -.0005 .0010 4 1666 280 .0015 .0015 .0015 .0015 .0005 -.0005 2 .0010 649 285 ---- ---- ---- ---- .0010 -.0005 .0015 219 290 ---- ---- ---- ---- .0010 -.0010 .0020 1021 295 .0020 .0020 .0020 .0020 .0015 -.0010 7 .0025 432 300 ---- ---- ---- ---- .0015 -.0015 .0030 2 2642 305 ---- ---- .0030A .0030A .0020 -.0020 .0040 2133 308 ---- ---- .0035A .0035A .0025 -.0025 .0050 38 309 ---- ---- .0035A .0035A .0025 -.0025 .0050 7 310 .0035 .0035 .0035 .0035 .0030 -.0025 1 .0055 1 831 311 ---- ---- .0040A .0040A .0030 -.0025 .0055 12 312 ---- ---- .0040A .0040A .0030 -.0030 .0060 193 313 ---- ---- .0040A .0040A .0035 -.0025 .0060 37 314 ---- ---- .0045A .0045A .0035 -.0030 .0065 13 315 ---- ---- .0045A .0045A .0040 -.0030 .0070 424 316 ---- ---- .0045A .0045A .0040 -.0030 .0070 26 317 ---- ---- .0050A .0050A .0040 -.0035 .0075 43 318 ---- ---- .0050A .0050A .0045 -.0035 .0080 66 319 ---- ---- .0055A .0055A .0045 -.0040 .0085 100 190 320 .0060 .0065 .0050 .0070B .0050 -.0040 161 .0090 3 1614 321 ---- ---- .0060A .0060A .0055 -.0040 .0095 5 111 322 ---- ---- .0060A .0060A .0055 -.0045 .0100 98 323 ---- ---- .0065A .0065A .0060 -.0050 .0110 112 324 ---- ---- .0065A .0065A .0060 -.0055 .0115 43 325 ---- ---- .0070A .0070A .0065 -.0060 .0125 803 326 ---- ---- .0075A .0075A .0070 -.0060 .0130 70 327 ---- ---- .0075A .0075A .0075 -.0065 .0140 89 328 ---- ---- .0080A .0080A .0080 -.0070 .0150 29 329 ---- ---- .0085A .0085A .0085 -.0075 .0160 1 330 .0155 .0180 .0085 .0125B .0090 -.0080 6 .0170 108 929 331 ---- ---- .0095A .0095A .0095 -.0085 .0180 10 54 332 ---- ---- .0100A .0100A .0100 -.0095 .0195 10 37 333 ---- ---- .0105A .0105A .0105 -.0100 .0205 55 334 ---- ---- .0115A .0115A .0115 -.0105 .0220 25 335 .0270 .0270 .0120 .0160 .0120 -.0115 11 .0235 1 473 336 ---- ---- .0125A .0125A .0130 -.0120 .0250 118 337 ---- .0270B .0135A .0135A .0140 -.0125 .0265 52 338 ---- .0290B .0145A .0145A .0150 -.0135 .0285 34 339 ---- .0310B .0155A .0155A .0160 -.0145 .0305 24 340 .0325 .0335B .0165 .0240B .0170 -.0155 287 .0325 21 1517 341 .0245 .0360B .0175A .0175A .0180 -.0165 10 .0345 33 342 ---- .0390B .0185A .0185A .0195 -.0175 .0370 26 343 ---- .0455B .0195A .0455B .0210 -.0180 2 .0390 10 61 344 ---- .0485B .0210A .0485B .0220 -.0195 .0415 25 345 .0280 .0515B .0225A .0325B .0235 -.0210 213 .0445 372 346 .0485 .0545B .0240A .0545B .0250 -.0220 2 .0470 14 347 .0490 .0580B .0255A .0525B .0270 -.0230 10 .0500 35 348 ---- .0615B .0275A .0615B .0285 -.0245 .0530 31 349 ---- .0655B .0290A .0290A .0305 -.0260 .0565 21 350 .0310 .0695B .0310 .0330A .0325 -.0270 4 .0595 202 846 351 ---- .0735B .0330A .0735B .0350 -.0280 .0630 52 352 ---- .0775B .0355A .0775B .0375 -.0295 .0670 19 353 .0395 .0820B .0375A .0530B .0400 -.0305 4 .0705 10 354 ---- .0865B .0400A .0860B .0425 -.0320 .0745 44 355 ---- .0885B .0430A .0885B .0455 -.0330 .0785 241 356 ---- .0930B .0455A .0930B .0485 -.0345 .0830 2 3 357 ---- .0975B .0485A .0960B .0515 -.0355 .0870 11 358 .0915 .1035B .0515A .0515A .0545 -.0370 8 .0915 17 359 ---- .1095B .0545A .1095B .0580 -.0385 .0965 1 360 .0800 .1150B .0580A .0785B .0615 -.0395 12 .1010 13 250 361 ---- .1210B .0615A .1210B .0655 -.0405 .1060 10 10 362 ---- .1275B .0650A .1275B .0690 -.0425 .1115 363 ---- .1335B .0690A .1325B .0730 -.0440 .1170 8 8 364 ---- .1400B .0730A .1400B .0775 -.0450 .1225 365 .1375 .1465B .0770A .0770A .0820 -.0465 25 .1285 1 237 366 ---- .1530B .0815A .1530B .0865 -.0480 .1345 367 ---- .1560B .0860A .1535B .0910 -.0495 .1405 368 ---- .1630B .0905A .1600B .0960 -.0505 .1465 63 369 ---- .1700B .0955A .1670B .1010 -.0520 .1530 370 .1020 .1770B .1005A .1285B .1060 -.0535 1 .1595 13 371 ---- .1845B .1055A .1815B .1115 -.0550 .1665 372 ---- .1920B .1110A .1890B .1175 -.0560 .1735 373 ---- .1995B .1165A .1960B .1230 -.0575 .1805 374 ---- .2070B .1225A .2035B .1290 -.0585 .1875 375 .1305 .2150B .1280A .1610B .1350 -.0595 1 .1945 127 376 ---- .2230B .1340A .2195B .1415 -.0605 .2020 377 ---- .2310B .1405A .2275B .1480 -.0615 .2095 378 ---- .2390B .1465A .2355B .1545 -.0625 .2170 379 ---- .2475B .1530A .2455B .1610 -.0640 .2250 380 ---- .2555B .1600A .2515B .1680 -.0650 .2330 34 381 ---- .2640B .1665A .2605B .1750 -.0655 .2405 382 ---- .2725B .1735A .2705B .1825 -.0665 .2490 383 ---- .2810B .1805A .2775B .1900 -.0670 .2570 384 ---- .2855B .1880A .2820B .1975 -.0680 .2655 385 ---- .2845B .1955A .2835B .2050 -.0685 .2735 56 386 ---- .2855B .2030A .2845B .2125 -.0695 .2820 387 ---- .2915B .2105A .2105A .2205 -.0700 .2905 388 ---- ---- .2235A .2235A .2285 -.0710 .2995 389 ---- ---- .2325A .2325A .2370 -.0710 .3080 390 ---- .3330B .2340A .3330B .2450 -.0720 .3170 87 395 ---- ---- .2825A .2825A .2875 -.0745 .3620 16 400 ---- .4260B .3200A .4260B .3325 -.0755 .4080 23 405 ---- .4570B ---- .4570B .3785 -.0770 .4555 25 410 .4165 .5190B .4165 .4165 .4255 -.0775 2 .5030 3 415 ---- ---- ---- ---- .4735 -.0780 .5515 420 ---- .6195B .5085A .6195B .5220 -.0785 .6005 1 425 ---- ---- ---- ---- .5705 -.0790 .6495 100 430 ---- ---- .6065A .6065A .6195 -.0790 .6985 19 435 ---- ---- ---- ---- .6690 -.0790 .7480 20 440 ---- ---- ---- ---- .7185 -.0790 .7975 4 445 ---- ---- ---- ---- .7680 -.0795 .8475 125 450 ---- ---- ---- ---- .8180 -.0790 .8970 50 455 ---- ---- ---- ---- .8680 -.0790 .9470 460 ---- ---- ---- ---- .9175 -.0790 .9965 465 ---- ---- ---- ---- .9675 -.0790 1.0465 470 ---- ---- ---- ---- 1.0175 -.0790 1.0965 5 475 ---- ---- ---- ---- 1.0675 -.0790 1.1465 480 ---- ---- ---- ---- 1.1175 -.0790 1.1965 485 ---- ---- ---- ---- 1.1675 -.0790 1.2465 490 ---- ---- ---- ---- 1.2175 -.0790 1.2965 495 ---- ---- ---- ---- 1.2675 -.0790 1.3465 500 ---- ---- ---- ---- 1.3175 -.0790 1.3965 505 ---- ---- ---- ---- 1.3675 -.0790 1.4465 510 ---- ---- ---- ---- 1.4175 -.0790 1.4965 515 ---- ---- ---- ---- 1.4675 -.0790 1.5465 520 ---- ---- ---- ---- 1.5175 -.0790 1.5965 525 ---- ---- ---- ---- 1.5675 -.0790 1.6465 530 ---- ---- ---- ---- 1.6175 -.0790 1.6965 535 ---- ---- ---- ---- 1.6675 -.0790 1.7465 540 ---- ---- ---- ---- 1.7175 -.0790 1.7965 545 ---- ---- ---- ---- 1.7675 -.0790 1.8465 550 ---- ---- ---- ---- 1.8175 -.0790 1.8965 555 ---- ---- ---- ---- 1.8675 -.0790 1.9465 560 ---- ---- ---- ---- 1.9175 -.0790 1.9965 565 ---- ---- ---- ---- 1.9675 -.0790 2.0465 570 ---- ---- ---- ---- 2.0175 -.0790 2.0965 575 ---- ---- ---- ---- 2.0675 -.0790 2.1465 4 580 ---- ---- ---- ---- 2.1175 -.0790 2.1965 585 ---- ---- ---- ---- 2.1675 -.0790 2.2465 600 ---- ---- ---- ---- 2.3175 -.0790 2.3965 625 ---- ---- ---- ---- 2.5675 -.0790 2.6465 650 ---- ---- ---- ---- 2.8175 -.0790 2.8965 675 ---- ---- ---- ---- 3.0675 -.0790 3.1465 700 ---- ---- ---- ---- 3.3175 -.0790 3.3965 725 ---- ---- ---- ---- 3.5675 -.0790 3.6465 750 ---- ---- ---- ---- 3.8175 -.0790 3.8965 775 ---- ---- ---- ---- 4.0675 -.0790 4.1465 800 ---- ---- ---- ---- 4.3175 -.0790 4.3965 825 ---- ---- ---- ---- 4.5675 -.0790 4.6465 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 UNCH .0005 8 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 1 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 UNCH .0020 2 240 ---- ---- ---- ---- .0020 -.0005 .0025 27 245 ---- ---- ---- ---- .0025 -.0005 .0030 3 250 ---- ---- ---- ---- .0030 -.0005 2 .0035 1 15 255 ---- ---- ---- ---- .0035 -.0005 .0040 5 260 ---- ---- ---- ---- .0040 -.0010 .0050 8 265 .0060 .0060 .0055A .0060 .0045 -.0015 42 .0060 270 ---- ---- .0060A .0060A .0055 -.0015 .0070 15 275 ---- ---- .0065A .0065A .0065 -.0015 1 .0080 109 280 .0070 .0080 .0070 .0080 .0075 -.0020 42 .0095 123 285 ---- ---- .0090A .0090A .0090 -.0025 .0115 11 290 ---- ---- .0110A .0110A .0105 -.0030 .0135 101 544 295 ---- ---- .0130A .0130A .0125 -.0040 .0165 36 300 .0150 .0150 .0150 .0165B .0150 -.0050 2 .0200 4 1040 305 ---- ---- .0185A .0180A .0180 -.0060 2 .0240 65 308 .0260 .0260 .0205A .0270B .0200 -.0070 9 .0270 100 106 309 ---- ---- .0215A .0215A .0210 -.0075 .0285 10 310 ---- ---- .0225A .0225A .0220 -.0075 .0295 22 311 ---- ---- .0230A .0230A .0230 -.0075 .0305 312 ---- ---- .0240A .0240A .0240 -.0080 .0320 1 313 .0325 .0325 .0250A .0250A .0245 -.0085 1 .0330 1 314 ---- ---- .0260A .0260A .0260 -.0085 .0345 315 ---- ---- .0270A .0270A .0270 -.0090 .0360 24 316 ---- ---- .0280A .0280A .0280 -.0095 .0375 11 317 ---- ---- .0290A .0290A .0290 -.0100 .0390 20 318 ---- ---- .0300A .0300A .0305 -.0100 .0405 319 ---- .0425B .0315A .0315A .0315 -.0105 .0420 320 ---- ---- .0325A .0325A .0330 -.0110 .0440 1 594 321 ---- .0460B .0340A .0340A .0340 -.0115 .0455 1 1 322 ---- ---- .0350A .0350A .0355 -.0120 .0475 1 1 323 ---- ---- .0365A .0365A .0370 -.0125 .0495 1 324 ---- .0515B .0375A .0375A .0385 -.0125 .0510 325 .0505 .0535B .0380 .0455B .0400 -.0130 2 .0530 2 476 326 ---- .0560B .0405A .0405A .0415 -.0140 .0555 327 ---- .0580B .0420A .0420A .0430 -.0145 .0575 328 ---- .0605B .0435A .0435A .0445 -.0150 .0595 6 329 .0505 .0625B .0450A .0505 .0465 -.0155 10 .0620 10 22 330 ---- .0650B .0470A .0470A .0480 -.0165 1 .0645 852 331 ---- .0680B .0485A .0675B .0500 -.0165 .0665 10 332 ---- .0710B .0505A .0505A .0515 -.0175 .0690 333 ---- .0740B .0520A .0520A .0535 -.0180 .0715 1 334 .0605 .0770B .0540A .0605 .0555 -.0190 10 .0745 6 335 ---- .0800B .0560A .0560A .0575 -.0195 .0770 20 36 336 ---- .0830B .0580A .0580A .0600 -.0200 .0800 337 ---- .0865B .0605A .0605A .0620 -.0210 .0830 338 ---- .0900B .0625A .0885B .0645 -.0210 .0855 339 ---- .0950B .0650A .0650A .0665 -.0225 .0890 340 .0770 .0985B .0670A .0760 .0690 -.0230 50 .0920 99 341 ---- .1020B .0695A .1020B .0715 -.0235 .0950 342 ---- .1060B .0720A .0720A .0740 -.0245 .0985 6 343 ---- .1095B .0745A .0745A .0770 -.0250 .1020 344 ---- .1135B .0775A .0775A .0795 -.0260 .1055 345 ---- .1175B .0800A .0800A .0825 -.0265 .1090 11 346 ---- .1215B .0830A .1215B .0855 -.0270 .1125 13 347 ---- .1255B .0860A .1255B .0885 -.0280 .1165 348 ---- .1295B .0890A .1295B .0915 -.0285 .1200 8 349 ---- .1340B .0920A .1340B .0950 -.0290 .1240 10 350 .0945 .1390B .0945 .0985A .0980 -.0300 13 .1280 29 417 351 .0985 .1430B .0985 .1155B .1015 -.0310 10 .1325 10 352 .1130 .1475B .1020A .1135A .1050 -.0315 2 .1365 353 ---- .1505B .1055A .1505B .1085 -.0325 .1410 10 354 ---- .1555B .1090A .1555B .1125 -.0330 .1455 10 355 ---- .1605B .1125A .1605B .1160 -.0340 .1500 25 356 ---- .1655B .1165A .1655B .1200 -.0345 .1545 10 20 357 ---- .1700B .1205A .1700B .1240 -.0350 .1590 10 10 358 ---- .1750B .1245A .1750B .1280 -.0360 .1640 10 10 359 ---- .1790B .1285A .1780B .1325 -.0365 .1690 21 21 360 .1390 .1860B .1325A .1540B .1365 -.0375 4 .1740 180 200 361 ---- .1920B .1370A .1920B .1410 -.0380 .1790 362 ---- .1970B .1415A .1950B .1455 -.0390 .1845 363 .1535 .2030B .1460A .1505A .1500 -.0395 8 .1895 364 ---- .2095B .1505A .2090B .1550 -.0400 .1950 365 ---- .2150B .1550A .2150B .1595 -.0410 .2005 14 366 ---- .2220B .1600A .2220B .1645 -.0420 .2065 2 2 367 ---- .2275B .1645A .2275B .1695 -.0425 37 .2120 368 ---- .2335B .1695A .2335B .1745 -.0435 .2180 369 ---- .2400B .1745A .2400B .1800 -.0435 .2235 370 .1850 .2465B .1800A .2060B .1850 -.0445 2 .2295 1 371 ---- .2530B .1850A .2530B .1905 -.0455 .2360 372 ---- .2595B .1905A .2595B .1960 -.0460 .2420 373 ---- .2660B .1960A .2655B .2015 -.0470 .2485 374 ---- .2730B .2020A .2730B .2070 -.0475 .2545 375 ---- .2780B .2080A .2775B .2130 -.0480 .2610 1 11 376 ---- .2830B .2135A .2810B .2190 -.0485 .2675 377 ---- .2900B .2195A .2850B .2250 -.0495 .2745 378 ---- .2970B .2255A .2920B .2310 -.0500 .2810 379 ---- .3040B .2315A .3020B .2370 -.0510 .2880 380 ---- .3115B .2375A .3090B .2435 -.0515 .2950 1 381 ---- .3185B .2440A .3115B .2495 -.0525 .3020 382 ---- .3260B .2500A .3235B .2560 -.0530 .3090 383 ---- .3335B .2565A .3310B .2625 -.0535 .3160 384 ---- .3410B .2630A .3385B .2690 -.0540 .3230 385 ---- .3485B .2695A .3435B .2760 -.0545 .3305 1 386 ---- .3565B .2760A .3490B .2825 -.0555 .3380 387 ---- .3640B .2830A .3610B .2895 -.0560 .3455 390 ---- .3875B .3035A .3845B .3105 -.0575 .3680 2 395 ---- .4280B .3395A .4245B .3470 -.0605 .4075 1 10 400 ---- .4700B .3775A .4630B .3855 -.0625 .4480 1 405 ---- .5100B .4225A .5100B .4255 -.0645 .4900 410 ---- ---- .4635A .4635A .4670 -.0665 .5335 415 ---- ---- .5060A .5060A .5100 -.0680 .5780 420 ---- .6390B .5435A .6390B .5540 -.0690 .6230 425 ---- ---- ---- ---- .5990 -.0700 .6690 430 ---- .7325B .6335A .7325B .6445 -.0710 .7155 435 ---- ---- ---- ---- .6910 -.0720 .7630 440 ---- .8280B .7265A .8275B .7380 -.0725 .8105 1 445 ---- ---- ---- ---- .7855 -.0730 .8585 450 ---- .9250B .8220A .9250B .8335 -.0735 .9070 1 455 ---- ---- ---- ---- .8815 -.0740 .9555 460 ---- ---- ---- ---- .9300 -.0745 1.0045 465 ---- ---- ---- ---- .9790 -.0745 1.0535 470 ---- 1.1125B 1.0160A 1.1125B 1.0280 -.0745 1.1025 475 ---- ---- ---- ---- 1.0770 -.0750 1.1520 480 ---- ---- ---- ---- 1.1265 -.0750 1.2015 485 ---- ---- ---- ---- 1.1760 -.0750 1.2510 490 ---- ---- ---- ---- 1.2255 -.0750 1.3005 495 ---- ---- ---- ---- 1.2750 -.0755 1.3505 500 ---- ---- ---- ---- 1.3245 -.0755 1.4000 505 ---- ---- ---- ---- 1.3745 -.0755 1.4500 510 ---- ---- ---- ---- 1.4240 -.0755 1.4995 515 ---- ---- ---- ---- 1.4740 -.0755 1.5495 520 ---- ---- ---- ---- 1.5240 -.0755 1.5995 525 ---- ---- ---- ---- 1.5740 -.0755 1.6495 530 ---- ---- ---- ---- 1.6240 -.0755 1.6995 535 ---- ---- ---- ---- 1.6740 -.0755 1.7495 540 ---- ---- ---- ---- 1.7240 -.0755 1.7995 545 ---- ---- ---- ---- 1.7740 -.0755 1.8495 550 ---- ---- ---- ---- 1.8240 -.0755 1.8995 555 ---- ---- ---- ---- 1.8740 -.0755 1.9495 560 ---- ---- ---- ---- 1.9240 -.0755 1.9995 565 ---- ---- ---- ---- 1.9740 -.0755 2.0495 570 ---- ---- ---- ---- 2.0240 -.0755 2.0995 575 ---- ---- ---- ---- 2.0740 -.0755 2.1495 580 ---- ---- ---- ---- 2.1240 -.0755 2.1995 585 ---- ---- ---- ---- 2.1740 -.0755 2.2495 600 ---- ---- ---- ---- 2.3240 -.0755 2.3995 625 ---- ---- ---- ---- 2.5740 -.0755 2.6495 650 ---- ---- ---- ---- 2.8240 -.0755 2.8995 675 ---- ---- ---- ---- 3.0740 -.0755 3.1495 700 ---- ---- ---- ---- 3.3240 -.0755 3.3995 725 ---- ---- ---- ---- 3.5740 -.0755 3.6495 750 ---- ---- ---- ---- 3.8240 -.0755 3.8995 775 ---- ---- ---- ---- 4.0740 -.0755 4.1495 800 ---- ---- ---- ---- 4.3240 -.0755 4.3995 825 ---- ---- ---- ---- 4.5740 -.0755 4.6495 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 1 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0065 -.0005 .0070 10 250 ---- ---- ---- ---- .0075 -.0005 .0080 1 255 .0090 .0090 .0090 .0090 .0085 -.0010 2 .0095 2 260 .0095 .0095 .0095 .0095 .0095 -.0015 2 .0110 50 265 ---- ---- .0115A .0115A .0110 -.0020 .0130 1 1 270 ---- ---- .0135A .0135A .0125 -.0025 .0150 15 275 ---- ---- .0150A .0150A .0145 -.0030 .0175 25 280 ---- ---- .0175A .0175A .0170 -.0035 .0205 1 16 285 ---- ---- .0205A .0205A .0200 -.0040 .0240 3 290 ---- ---- .0240A .0240A .0235 -.0050 .0285 1 391 295 ---- ---- .0280A .0280A .0275 -.0060 .0335 74 300 .0330 .0330 .0320 .0355B .0320 -.0075 99 .0395 13 451 305 ---- .0465B .0380A .0380A .0375 -.0085 .0460 1 295 310 ---- .0545B .0440A .0545B .0440 -.0100 .0540 29 315 .0545 .0640B .0510A .0560A .0510 -.0125 20 .0635 50 316 ---- .0660B .0525A .0525A .0530 -.0125 .0655 317 ---- .0685B .0540A .0540A .0545 -.0130 .0675 318 ---- .0705B .0555A .0555A .0560 -.0135 .0695 319 ---- .0725B .0575A .0575A .0580 -.0135 .0715 320 ---- .0750B .0590A .0590A .0595 -.0145 .0740 1 236 321 ---- .0775B .0610A .0770B .0615 -.0145 .0760 20 322 ---- .0800B .0625A .0625A .0635 -.0150 .0785 323 ---- .0820B .0645A .0645A .0655 -.0155 .0810 324 ---- .0845B .0665A .0845B .0675 -.0160 .0835 325 ---- .0875B .0685A .0685A .0695 -.0165 .0860 133 326 ---- .0900B .0705A .0895B .0715 -.0170 .0885 327 ---- .0925B .0725A .0925B .0735 -.0175 .0910 328 ---- .0955B .0745A .0950B .0760 -.0180 .0940 329 ---- .0985B .0765A .0980B .0780 -.0185 .0965 330 .1005 .1040 .0790A .0790A .0805 -.0190 44 .0995 30 565 331 ---- .1045B .0810A .1040B .0825 -.0195 .1020 332 ---- .1075B .0835A .1070B .0850 -.0200 .1050 333 ---- .1115B .0860A .0860A .0875 -.0210 .1085 13 334 ---- .1150B .0880A .0880A .0900 -.0215 .1115 335 ---- .1185B .0910A .1185B .0925 -.0220 .1145 5 336 ---- .1245B .0935A .0935A .0955 -.0225 .1180 337 ---- .1280B .0960A .1280B .0980 -.0230 .1210 338 ---- .1320B .0985A .1320B .1010 -.0235 .1245 339 ---- .1355B .1015A .1355B .1040 -.0240 .1280 340 ---- .1395B .1045A .1395B .1070 -.0245 .1315 341 ---- .1430B .1075A .1430B .1100 -.0250 .1350 342 ---- .1470B .1105A .1470B .1130 -.0260 .1390 343 ---- .1510B .1135A .1510B .1160 -.0265 .1425 344 ---- .1555B .1165A .1550B .1195 -.0270 .1465 345 ---- .1595B .1200A .1590B .1225 -.0280 .1505 10 346 ---- .1640B .1230A .1230A .1260 -.0285 .1545 10 347 ---- .1680B .1265A .1680B .1290 -.0295 .1585 348 ---- .1725B .1300A .1720B .1325 -.0300 .1625 349 ---- .1770B .1335A .1765B .1360 -.0310 .1670 12 12 350 ---- .1820B .1370A .1820B .1400 -.0310 .1710 11 351 ---- .1865B .1405A .1860B .1435 -.0320 .1755 352 ---- .1910B .1445A .1910B .1475 -.0325 .1800 353 ---- .1935B .1485A .1925B .1515 -.0330 .1845 354 ---- .1990B .1520A .1990B .1555 -.0335 .1890 355 ---- .2040B .1560A .2040B .1595 -.0345 .1940 63 356 ---- .2085B .1605A .2075B .1640 -.0345 .1985 357 ---- .2135B .1645A .2125B .1680 -.0355 .2035 358 ---- .2185B .1685A .2175B .1725 -.0360 .2085 359 ---- .2230B .1730A .2200B .1770 -.0365 .2135 360 ---- .2285B .1775A .2275B .1815 -.0370 .2185 2 2 361 ---- .2340B .1820A .2300B .1860 -.0375 .2235 7 362 ---- .2400B .1865A .2370B .1905 -.0385 .2290 363 ---- .2460B .1910A .2445B .1955 -.0385 .2340 364 ---- .2530B .1960A .2505B .2000 -.0395 .2395 365 ---- .2580B .2005A .2565B .2050 -.0395 .2445 100 366 ---- .2640B .2055A .2605B .2100 -.0400 .2500 367 ---- .2700B .2105A .2675B .2150 -.0410 .2560 368 ---- .2760B .2155A .2745B .2200 -.0415 .2615 369 ---- .2825B .2205A .2825B .2250 -.0420 .2670 370 ---- .2890B .2260A .2890B .2305 -.0425 .2730 1 371 ---- .2950B .2310A .2945B .2360 -.0430 .2790 372 ---- .3015B .2365A .2990B .2415 -.0435 .2850 373 ---- .3080B .2420A .3075B .2470 -.0440 .2910 374 ---- .3140B .2475A .3135B .2525 -.0450 .2975 375 ---- .3205B .2530A .3190B .2585 -.0450 .3035 376 ---- .3270B .2585A .3250B .2640 -.0460 .3100 377 ---- .3330B .2645A .3330B .2700 -.0465 .3165 378 ---- .3410B .2715A .3400B .2760 -.0470 .3230 379 ---- .3470B .2770A .3465B .2820 -.0475 .3295 380 ---- .3545B .2835A .3485B .2880 -.0480 .3360 381 ---- .3590B .2895A .3525B .2945 -.0480 .3425 382 ---- .3645B .2955A .3625B .3005 -.0490 .3495 383 ---- .3715B .3015A .3660B .3070 -.0490 .3560 384 ---- .3785B .3080A .3730B .3130 -.0500 .3630 385 ---- .3855B .3145A .3835B .3195 -.0505 .3700 386 ---- .3930B .3205A .3875B .3260 -.0510 .3770 387 ---- .4000B .3270A .3980B .3325 -.0515 .3840 390 ---- .4240B .3470A .4240B .3530 -.0525 .4055 1 395 ---- .4605B .3810A .4575B .3875 -.0550 .4425 400 ---- .5000B .4165A .4970B .4235 -.0575 .4810 405 ---- .5410B .4540A .5395B .4610 -.0595 .5205 410 ---- .5825B .4920A .5815B .5000 -.0615 .5615 415 ---- .6255B .5375A .6240B .5400 -.0630 .6030 420 ---- .6620B .5730A .6620B .5815 -.0645 .6460 425 ---- ---- .6205A .6205A .6235 -.0660 .6895 430 ---- .7500B .6575A .7500B .6670 -.0670 .7340 435 ---- ---- ---- ---- .7110 -.0680 .7790 440 ---- .8415B .7460A .8415B .7560 -.0690 .8250 445 ---- ---- ---- ---- .8015 -.0700 .8715 450 ---- .9350B .8370A .9350B .8475 -.0705 .9180 1 455 ---- ---- ---- ---- .8940 -.0715 .9655 460 ---- ---- ---- ---- .9410 -.0720 1.0130 465 ---- ---- ---- ---- .9885 -.0725 1.0610 470 ---- 1.1265B 1.0250A 1.1265B 1.0360 -.0730 1.1090 475 ---- ---- ---- ---- 1.0840 -.0735 1.1575 480 ---- 1.2240B 1.1210A 1.2240B 1.1325 -.0735 1.2060 485 ---- ---- ---- ---- 1.1810 -.0740 1.2550 490 ---- 1.3220B 1.2185A 1.3220B 1.2295 -.0745 1.3040 495 ---- ---- ---- ---- 1.2785 -.0745 1.3530 500 ---- 1.4055B 1.3160A 1.4055B 1.3275 -.0750 1.4025 505 ---- ---- ---- ---- 1.3770 -.0745 1.4515 510 ---- ---- ---- ---- 1.4265 -.0745 1.5010 515 ---- ---- ---- ---- 1.4760 -.0745 1.5505 520 ---- ---- ---- ---- 1.5255 -.0750 1.6005 525 ---- ---- ---- ---- 1.5750 -.0750 1.6500 530 ---- ---- ---- ---- 1.6245 -.0755 1.7000 535 ---- ---- ---- ---- 1.6745 -.0750 1.7495 540 ---- ---- ---- ---- 1.7245 -.0750 1.7995 545 ---- ---- ---- ---- 1.7740 -.0755 1.8495 550 ---- ---- ---- ---- 1.8240 -.0755 1.8995 555 ---- ---- ---- ---- 1.8740 -.0755 1.9495 560 ---- ---- ---- ---- 1.9240 -.0755 1.9995 565 ---- ---- ---- ---- 1.9740 -.0755 2.0495 570 ---- ---- ---- ---- 2.0240 -.0755 2.0995 575 ---- ---- ---- ---- 2.0740 -.0755 2.1495 580 ---- ---- ---- ---- 2.1240 -.0755 2.1995 585 ---- ---- ---- ---- 2.1740 -.0755 2.2495 600 ---- ---- ---- ---- 2.3240 -.0755 2.3995 625 ---- ---- ---- ---- 2.5740 -.0755 2.6495 650 ---- ---- ---- ---- 2.8240 -.0755 2.8995 675 ---- ---- ---- ---- 3.0740 -.0755 3.1495 700 ---- ---- ---- ---- 3.3240 -.0755 3.3995 725 ---- ---- ---- ---- 3.5740 -.0755 3.6495 750 ---- ---- ---- ---- 3.8240 -.0755 3.8995 775 ---- ---- ---- ---- 4.0740 -.0755 4.1495 800 ---- ---- ---- ---- 4.3240 -.0755 4.3995 825 ---- ---- ---- ---- 4.5740 -.0755 4.6495 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 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 27 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0065 -.0005 .0070 37 230 ---- ---- ---- ---- .0075 -.0005 .0080 1 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0095 -.0010 .0105 2 245 ---- ---- ---- ---- .0110 -.0010 .0120 2 250 ---- ---- ---- ---- .0125 -.0010 .0135 1741 255 ---- ---- .0145A .0145A .0140 -.0015 .0155 1 260 ---- ---- .0165A .0165A .0160 -.0020 .0180 58 59 265 ---- ---- .0185A .0185A .0180 -.0025 .0205 270 ---- ---- .0215A .0215A .0205 -.0030 .0235 275 .0225 .0225 .0225 .0245B .0235 -.0035 2 .0270 3 1653 280 ---- ---- .0280A .0280A .0270 -.0045 .0315 285 ---- ---- .0320A .0320A .0315 -.0050 .0365 3 13 290 ---- .0430B .0370A .0430B .0360 -.0065 .0425 1865 1695 295 ---- .0500B .0425A .0500B .0420 -.0075 .0495 25 300 .0475 .0580B .0475 .0520B .0485 -.0085 56 .0570 610 305 ---- .0670B .0555A .0670B .0555 -.0105 .0660 31 310 ---- .0770B .0640A .0640A .0640 -.0120 .0760 24 315 ---- .0885B .0725A .0885B .0730 -.0140 .0870 10 320 ---- .1010B .0830A .1010B .0830 -.0160 .0990 454 325 ---- .1150B .0945A .1150B .0945 -.0180 .1125 467 330 ---- .1305B .1060A .1300B .1070 -.0205 .1275 3 104 335 ---- .1515B .1205A .1515B .1215 -.0225 .1440 12 340 ---- .1705B .1360A .1705B .1370 -.0255 .1625 3485 2516 345 ---- .1915B .1525A .1915B .1540 -.0280 .1820 15 350 ---- .2145B .1710A .2140B .1730 -.0305 .2035 110 355 ---- .2325B .1910A .2320B .1935 -.0330 .2265 135 360 .2200 .2580B .2130A .2130A .2160 -.0355 1 .2515 147 127 365 ---- .2850B .2370A .2850B .2405 -.0380 .2785 24 24 370 ---- .3140B .2620A .3140B .2660 -.0405 .3065 1 375 ---- .3450B .2890A .3450B .2940 -.0425 .3365 422 380 ---- .3770B .3180A .3770B .3230 -.0455 .3685 4 385 ---- .4110B .3490A .4110B .3540 -.0475 .4015 390 ---- .4460B .3810A .4460B .3860 -.0500 .4360 395 ---- .4825B .4140A .4825B .4200 -.0520 .4720 400 ---- .5205B .4490A .5205B .4550 -.0540 .5090 1 405 ---- .5590B .4845A .5590B .4910 -.0565 .5475 410 ---- .5990B .5220A .5990B .5285 -.0580 .5865 415 ---- ---- .5600A .5600A .5675 -.0595 .6270 420 ---- .6815B .5995A .6815B .6070 -.0610 .6680 425 ---- ---- ---- ---- .6475 -.0625 .7100 430 ---- .7675B .6810A .7675B .6890 -.0640 .7530 435 ---- ---- ---- ---- .7315 -.0650 .7965 440 ---- .8560B .7660A .8560B .7745 -.0665 .8410 445 ---- ---- ---- ---- .8180 -.0675 .8855 450 ---- .9470B .8535A .9470B .8625 -.0685 .9310 455 ---- ---- ---- ---- .9075 -.0695 .9770 460 ---- ---- ---- ---- .9535 -.0695 1.0230 465 ---- ---- ---- ---- .9995 -.0705 1.0700 470 ---- 1.1340B 1.0360A 1.1340B 1.0460 -.0710 1.1170 475 ---- ---- ---- ---- 1.0930 -.0715 1.1645 480 ---- 1.2300B 1.1300A 1.2300B 1.1400 -.0725 1.2125 485 ---- ---- ---- ---- 1.1880 -.0725 1.2605 490 ---- 1.3265B 1.2255A 1.3265B 1.2355 -.0730 1.3085 495 ---- ---- ---- ---- 1.2840 -.0730 1.3570 500 ---- 1.4240B 1.3215A 1.4240B 1.3320 -.0740 1.4060 505 ---- ---- ---- ---- 1.3810 -.0735 1.4545 510 ---- ---- ---- ---- 1.4295 -.0740 1.5035 515 ---- ---- ---- ---- 1.4785 -.0745 1.5530 520 ---- 1.6135B 1.5165A 1.6135B 1.5275 -.0745 1.6020 525 ---- ---- ---- ---- 1.5770 -.0745 1.6515 530 ---- ---- 1.6150A 1.6150A 1.6260 -.0750 1.7010 535 ---- ---- ---- ---- 1.6755 -.0750 1.7505 540 ---- ---- ---- ---- 1.7250 -.0755 1.8005 545 ---- ---- ---- ---- 1.7750 -.0750 1.8500 550 ---- ---- ---- ---- 1.8245 -.0755 1.9000 555 ---- ---- ---- ---- 1.8745 -.0750 1.9495 560 ---- ---- ---- ---- 1.9240 -.0755 1.9995 565 ---- ---- ---- ---- 1.9740 -.0755 2.0495 570 ---- ---- ---- ---- 2.0240 -.0755 2.0995 575 ---- ---- ---- ---- 2.0740 -.0755 2.1495 580 ---- ---- ---- ---- 2.1240 -.0755 2.1995 585 ---- ---- ---- ---- 2.1740 -.0755 2.2495 600 ---- ---- ---- ---- 2.3240 -.0755 2.3995 625 ---- ---- ---- ---- 2.5740 -.0755 2.6495 650 ---- ---- ---- ---- 2.8240 -.0755 2.8995 675 ---- ---- ---- ---- 3.0740 -.0755 3.1495 700 ---- ---- ---- ---- 3.3240 -.0755 3.3995 725 ---- ---- ---- ---- 3.5740 -.0755 3.6495 750 ---- ---- ---- ---- 3.8240 -.0755 3.8995 775 ---- ---- ---- ---- 4.0740 -.0755 4.1495 800 ---- ---- ---- ---- 4.3240 -.0755 4.3995 825 ---- ---- ---- ---- 4.5740 -.0755 4.6495 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0060 UNCH .0060 220 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0110 -.0010 .0120 230 ---- ---- ---- ---- .0120 -.0015 .0135 235 ---- ---- ---- ---- .0135 -.0015 .0150 240 ---- ---- .0165A .0165A .0150 -.0020 .0170 245 ---- ---- .0185A .0185A .0170 -.0020 .0190 250 ---- ---- .0205A .0205A .0190 -.0025 .0215 26 255 ---- ---- .0230A .0230A .0210 -.0030 .0240 260 ---- ---- .0255A .0255A .0240 -.0035 .0275 265 ---- ---- .0290A .0290A .0275 -.0040 .0315 3 3 270 ---- ---- .0325A .0325A .0315 -.0045 .0360 15 275 ---- ---- .0370A .0370A .0360 -.0050 .0410 3 3 280 ---- ---- .0420A .0420A .0410 -.0060 .0470 10 285 ---- ---- .0475A .0475A .0470 -.0065 .0535 290 ---- .0615B .0540A .0615B .0535 -.0075 .0610 295 ---- .0700B .0610A .0695B .0605 -.0085 .0690 300 ---- .0790B .0690A .0690A .0685 -.0100 .0785 57 305 ---- .0895B .0775A .0895B .0770 -.0115 .0885 310 ---- .1010B .0865A .0865A .0865 -.0130 .0995 315 ---- .1140B .0970A .0970A .0970 -.0150 .1120 320 ---- .1300B .1085A .1300B .1090 -.0165 .1255 325 ---- .1460B .1210A .1460B .1215 -.0190 .1405 42 330 ---- .1630B .1350A .1630B .1360 -.0205 .1565 335 ---- .1820B .1500A .1815B .1515 -.0230 .1745 7 340 ---- .2020B .1670A .2020B .1685 -.0250 .1935 9 345 ---- .2240B .1850A .2240B .1870 -.0270 .2140 20 350 ---- .2470B .2045A .2470B .2070 -.0290 .2360 8 355 ---- .2720B .2255A .2720B .2285 -.0315 .2600 6 360 ---- .2920B .2485A .2890B .2515 -.0335 .2850 26 365 ---- .3195B .2725A .3190B .2760 -.0355 .3115 19 370 ---- .3480B .2985A .3475B .3020 -.0380 .3400 375 ---- .3785B .3255A .3780B .3300 -.0395 .3695 380 ---- .4100B .3540A .4095B .3585 -.0425 .4010 385 ---- .4415B .3845A .4415B .3890 -.0445 .4335 390 ---- .4760B .4160A .4760B .4210 -.0465 .4675 395 ---- .5115B .4485A .5115B .4540 -.0485 .5025 400 ---- .5480B .4825A .5480B .4880 -.0505 .5385 405 ---- .5860B .5175A .5860B .5235 -.0525 .5760 410 ---- .6245B .5540A .6245B .5600 -.0540 .6140 415 ---- .6645B .5910A .6645B .5975 -.0560 .6535 420 ---- .7050B .6295A .7050B .6360 -.0575 .6935 425 ---- ---- .6685A .6685A .6755 -.0590 .7345 430 ---- .7885B .7085A .7885B .7155 -.0605 .7760 435 ---- ---- ---- ---- .7565 -.0620 .8185 440 ---- .8745B .7910A .8745B .7985 -.0625 .8610 445 ---- ---- ---- ---- .8410 -.0640 .9050 450 ---- .9635B .8765A .9635B .8845 -.0645 .9490 455 ---- ---- ---- ---- .9280 -.0655 .9935 460 ---- ---- ---- ---- .9725 -.0660 1.0385 465 ---- ---- ---- ---- 1.0175 -.0665 1.0840 470 ---- 1.1460B 1.0535A 1.1460B 1.0625 -.0675 1.1300 475 ---- ---- ---- ---- 1.1085 -.0680 1.1765 480 ---- 1.2395B 1.1455A 1.2395B 1.1545 -.0685 1.2230 485 ---- ---- ---- ---- 1.2010 -.0690 1.2700 490 ---- 1.3345B 1.2385A 1.3345B 1.2480 -.0695 1.3175 495 ---- ---- ---- ---- 1.2950 -.0700 1.3650 500 ---- 1.4305B 1.3330A 1.4305B 1.3425 -.0705 1.4130 505 ---- ---- ---- ---- 1.3900 -.0715 1.4615 510 ---- ---- ---- ---- 1.4380 -.0715 1.5095 515 ---- ---- ---- ---- 1.4865 -.0720 1.5585 520 ---- 1.6250B 1.5250A 1.6250B 1.5350 -.0720 1.6070 525 ---- ---- ---- ---- 1.5835 -.0725 1.6560 530 ---- 1.7230B 1.6220A 1.7230B 1.6320 -.0730 1.7050 535 ---- ---- ---- ---- 1.6810 -.0735 1.7545 540 ---- 1.8140B 1.7200A 1.8140B 1.7300 -.0735 1.8035 545 ---- ---- ---- ---- 1.7795 -.0735 1.8530 550 ---- ---- 1.8185A 1.8185A 1.8285 -.0740 1.9025 555 ---- ---- ---- ---- 1.8780 -.0740 1.9520 560 ---- ---- ---- ---- 1.9275 -.0745 2.0020 565 ---- ---- ---- ---- 1.9770 -.0745 2.0515 570 ---- ---- ---- ---- 2.0270 -.0745 2.1015 575 ---- ---- ---- ---- 2.0765 -.0750 2.1515 580 ---- ---- ---- ---- 2.1265 -.0750 2.2015 600 ---- ---- ---- ---- 2.3265 -.0750 2.4015 625 ---- ---- ---- ---- 2.5765 -.0750 2.6515 650 ---- ---- ---- ---- 2.8265 -.0750 2.9015 675 ---- ---- ---- ---- 3.0765 -.0750 3.1515 700 ---- ---- ---- ---- 3.3265 -.0750 3.4015 725 ---- ---- ---- ---- 3.5765 -.0750 3.6515 750 ---- ---- ---- ---- 3.8265 -.0750 3.9015 775 ---- ---- ---- ---- 4.0765 -.0750 4.1515 800 ---- ---- ---- ---- 4.3265 -.0750 4.4015 825 ---- ---- ---- ---- 4.5765 -.0750 4.6515 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0075 +.0005 .0070 220 ---- ---- ---- ---- .0125 UNCH .0125 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0165 UNCH .0165 102 235 ---- ---- ---- ---- .0185 -.0005 .0190 240 ---- ---- ---- ---- .0205 -.0010 .0215 245 ---- ---- ---- ---- .0230 -.0015 .0245 250 ---- ---- ---- ---- .0260 -.0015 .0275 1 255 ---- ---- .0305A .0305A .0290 -.0025 .0315 260 ---- ---- .0340A .0340A .0330 -.0025 .0355 265 ---- ---- .0380A .0380A .0370 -.0035 .0405 270 ---- ---- .0430A .0430A .0415 -.0045 .0460 210 275 ---- ---- .0480A .0480A .0470 -.0050 .0520 8 280 ---- .0590B .0540A .0540A .0525 -.0060 .0585 285 ---- .0670B .0605A .0670B .0590 -.0075 .0665 290 ---- .0755B .0680A .0755B .0665 -.0080 .0745 295 ---- .0850B .0755A .0845B .0745 -.0095 .0840 300 ---- .0950B .0840A .0950B .0835 -.0110 .0945 102 305 ---- .1065B .0935A .0935A .0930 -.0125 .1055 310 ---- .1190B .1040A .1040A .1040 -.0135 .1175 315 ---- .1340B .1150A .1340B .1155 -.0155 .1310 320 ---- .1490B .1275A .1490B .1285 -.0170 .1455 325 ---- .1655B .1410A .1655B .1420 -.0190 .1610 330 ---- .1835B .1560A .1835B .1570 -.0210 .1780 335 ---- .2030B .1720A .2030B .1735 -.0230 .1965 340 ---- .2235B .1895A .2235B .1915 -.0245 .2160 345 ---- .2455B .2085A .2455B .2105 -.0265 .2370 200 350 ---- .2695B .2290A .2690B .2310 -.0285 .2595 4 355 ---- .2945B .2505A .2945B .2530 -.0305 .2835 18 360 ---- .3160B .2735A .3140B .2765 -.0325 .3090 5 365 ---- .3435B .2975A .3430B .3010 -.0345 .3355 370 ---- .3725B .3240A .3715B .3275 -.0365 .3640 375 ---- .4025B .3515A .4015B .3550 -.0385 .3935 1 380 ---- .4335B .3800A .4300B .3840 -.0405 .4245 385 ---- .4665B .4100A .4635B .4145 -.0420 .4565 390 ---- .4960B .4410A .4410A .4460 -.0435 .4895 395 ---- .5310B .4735A .4735A .4785 -.0455 .5240 400 ---- .5670B .5070A .5070A .5125 -.0470 .5595 405 ---- .6045B .5415A .6045B .5470 -.0490 .5960 410 ---- .6425B .5775A .6425B .5830 -.0510 .6340 415 ---- .6815B .6140A .6815B .6200 -.0520 .6720 420 ---- .7210B .6515A .7210B .6575 -.0540 .7115 425 ---- .7620B .6900A .7620B .6965 -.0550 .7515 430 ---- .8030B .7290A .8030B .7360 -.0565 .7925 435 ---- ---- .7690A .7690A .7760 -.0580 .8340 440 ---- .8880B .8100A .8880B .8170 -.0590 .8760 445 ---- ---- ---- ---- .8585 -.0605 .9190 450 ---- .9750B .8935A .9750B .9010 -.0615 .9625 455 ---- ---- ---- ---- .9435 -.0625 1.0060 460 ---- ---- ---- ---- .9870 -.0635 1.0505 465 ---- ---- ---- ---- 1.0310 -.0640 1.0950 470 ---- 1.1545B 1.0675A 1.1545B 1.0755 -.0650 1.1405 475 ---- ---- ---- ---- 1.1200 -.0660 1.1860 480 ---- 1.2465B 1.1570A 1.2465B 1.1655 -.0665 1.2320 485 ---- ---- ---- ---- 1.2110 -.0675 1.2785 490 ---- 1.3400B 1.2490A 1.3400B 1.2575 -.0675 1.3250 495 ---- ---- ---- ---- 1.3035 -.0685 1.3720 500 ---- 1.4350B 1.3415A 1.4350B 1.3505 -.0685 1.4190 505 ---- ---- ---- ---- 1.3975 -.0690 1.4665 510 ---- ---- ---- ---- 1.4450 -.0695 1.5145 515 ---- ---- ---- ---- 1.4925 -.0700 1.5625 520 ---- 1.6270B 1.5310A 1.6270B 1.5405 -.0705 1.6110 525 ---- ---- ---- ---- 1.5885 -.0710 1.6595 530 ---- 1.7245B 1.6275A 1.7245B 1.6365 -.0715 1.7080 535 ---- ---- ---- ---- 1.6850 -.0715 1.7565 540 ---- 1.8225B 1.7240A 1.8225B 1.7335 -.0720 1.8055 545 ---- ---- ---- ---- 1.7825 -.0725 1.8550 550 ---- 1.9205B 1.8220A 1.9205B 1.8315 -.0725 1.9040 555 ---- ---- ---- ---- 1.8805 -.0730 1.9535 560 ---- ---- 1.9200A 1.9200A 1.9295 -.0735 2.0030 565 ---- ---- ---- ---- 1.9790 -.0735 2.0525 570 ---- ---- ---- ---- 2.0280 -.0740 2.1020 575 ---- ---- ---- ---- 2.0775 -.0745 2.1520 580 ---- ---- ---- ---- 2.1275 -.0740 2.2015 600 ---- ---- ---- ---- 2.3265 -.0750 2.4015 625 ---- ---- ---- ---- 2.5765 -.0750 2.6515 650 ---- ---- ---- ---- 2.8265 -.0750 2.9015 675 ---- ---- ---- ---- 3.0765 -.0750 3.1515 700 ---- ---- ---- ---- 3.3265 -.0750 3.4015 725 ---- ---- ---- ---- 3.5765 -.0750 3.6515 750 ---- ---- ---- ---- 3.8265 -.0750 3.9015 775 ---- ---- ---- ---- 4.0765 -.0750 4.1515 800 ---- ---- ---- ---- 4.3265 -.0750 4.4015 825 ---- ---- ---- ---- 4.5765 -.0750 4.6515 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0100 -.0010 .0110 220 ---- ---- ---- ---- .0165 -.0010 .0175 225 ---- ---- ---- ---- .0190 -.0005 .0195 230 ---- ---- ---- ---- .0210 -.0010 .0220 235 ---- ---- ---- ---- .0235 -.0010 .0245 240 ---- ---- ---- ---- .0265 -.0010 .0275 245 ---- ---- ---- ---- .0295 -.0015 .0310 250 ---- ---- ---- ---- .0330 -.0015 .0345 255 ---- .0395B ---- ---- .0370 -.0020 .0390 260 ---- .0445B .0435A .0445B .0415 -.0025 .0440 265 ---- .0505B .0485A .0505B .0465 -.0030 .0495 270 ---- .0570B .0540A .0570B .0520 -.0035 .0555 275 ---- .0645B .0605A .0645B .0580 -.0045 .0625 280 ---- .0720B .0670A .0720B .0650 -.0055 .0705 285 ---- .0810B .0745A .0805B .0730 -.0060 .0790 290 ---- .0905B .0830A .0905B .0810 -.0075 .0885 295 ---- .1010B .0920A .1000B .0905 -.0085 .0990 300 ---- .1125B .1020A .1120B .1005 -.0100 .1105 24 305 ---- .1250B .1120A .1250B .1115 -.0115 .1230 310 ---- .1385B .1235A .1385B .1235 -.0125 .1360 315 ---- .1530B .1360A .1525B .1360 -.0145 .1505 11 11 320 ---- .1690B .1500A .1675B .1500 -.0160 .1660 325 ---- .1860B .1645A .1845B .1650 -.0175 .1825 330 ---- .2045B .1805A .2035B .1810 -.0190 .2000 335 ---- .2240B .1975A .2235B .1985 -.0205 .2190 340 ---- .2450B .2160A .2435B .2170 -.0225 .2395 1 345 ---- .2675B .2360A .2670B .2365 -.0245 .2610 350 ---- .2910B .2570A .2890B .2580 -.0260 .2840 1 2 355 ---- .3160B .2790A .3125B .2805 -.0275 2 .3080 2 360 ---- .3420B .3030A .3415B .3040 -.0295 .3335 7 365 ---- .3695B .3280A .3670B .3290 -.0315 .3605 370 ---- .3985B .3540A .3960B .3555 -.0330 2 .3885 1 375 ---- .4285B .3815A .4275B .3830 -.0350 .4180 380 ---- .4595B .4100A .4570B .4120 -.0365 .4485 385 .4750 .4915B .4400A .4770B .4420 -.0385 8 .4805 390 ---- .5175B .4705A .5170B .4730 -.0405 .5135 395 ---- .5520B .5030A .5515B .5055 -.0420 .5475 400 ---- .5875B .5360A .5875B .5390 -.0435 .5825 405 ---- .6245B .5700A .6245B .5735 -.0450 .6185 410 ---- .6620B .6055A .6620B .6085 -.0470 .6555 415 ---- .7000B .6415A .7000B .6450 -.0485 .6935 420 ---- .7395B .6785A .7395B .6820 -.0500 .7320 425 ---- .7795B .7165A .7795B .7205 -.0510 .7715 430 ---- .8200B .7550A .8200B .7590 -.0525 .8115 435 ---- .8585B .7940A .8585B .7985 -.0540 .8525 440 ---- .9035B .8345A .9035B .8390 -.0550 .8940 445 ---- ---- .8750A .8750A .8800 -.0560 .9360 450 ---- .9890B .9165A .9890B .9210 -.0575 .9785 455 ---- ---- ---- ---- .9635 -.0585 1.0220 460 ---- ---- ---- ---- 1.0060 -.0595 1.0655 465 ---- ---- ---- ---- 1.0490 -.0605 1.1095 470 ---- 1.1660B 1.0870A 1.1660B 1.0925 -.0615 1.1540 475 ---- ---- ---- ---- 1.1370 -.0620 1.1990 480 ---- 1.2570B 1.1755A 1.2570B 1.1815 -.0630 1.2445 485 ---- ---- ---- ---- 1.2260 -.0640 1.2900 490 ---- 1.3495B 1.2655A 1.3495B 1.2715 -.0645 1.3360 495 ---- ---- ---- ---- 1.3175 -.0650 1.3825 500 ---- 1.4430B 1.3570A 1.4430B 1.3635 -.0655 1.4290 505 ---- ---- ---- ---- 1.4100 -.0660 1.4760 510 ---- ---- ---- ---- 1.4565 -.0665 1.5230 515 ---- ---- ---- ---- 1.5035 -.0670 1.5705 520 ---- 1.6330B 1.5440A 1.6330B 1.5505 -.0675 1.6180 525 ---- ---- ---- ---- 1.5980 -.0680 1.6660 530 ---- 1.7290B 1.6390A 1.7290B 1.6455 -.0685 1.7140 535 ---- ---- ---- ---- 1.6935 -.0690 1.7625 540 ---- 1.8265B 1.7350A 1.8265B 1.7415 -.0695 1.8110 545 ---- ---- ---- ---- 1.7900 -.0695 1.8595 550 ---- 1.9240B 1.8315A 1.9240B 1.8385 -.0700 1.9085 555 ---- ---- ---- ---- 1.8870 -.0705 1.9575 560 ---- 2.0220B 1.9290A 2.0220B 1.9355 -.0710 2.0065 565 ---- ---- ---- ---- 1.9845 -.0710 2.0555 570 ---- 2.1060B 2.0265A 2.1060B 2.0335 -.0715 2.1050 575 ---- ---- ---- ---- 2.0825 -.0720 2.1545 580 ---- ---- 2.1250A 2.1250A 2.1320 -.0720 2.2040 600 ---- ---- ---- ---- 2.3300 -.0735 2.4035 625 ---- ---- ---- ---- 2.5795 -.0740 2.6535 650 ---- ---- ---- ---- 2.8295 -.0740 2.9035 675 ---- ---- ---- ---- 3.0795 -.0740 3.1535 700 ---- ---- ---- ---- 3.3295 -.0740 3.4035 725 ---- ---- ---- ---- 3.5795 -.0740 3.6535 750 ---- ---- ---- ---- 3.8295 -.0740 3.9035 775 ---- ---- ---- ---- 4.0795 -.0740 4.1535 800 ---- ---- ---- ---- 4.3295 -.0740 4.4035 825 ---- ---- ---- ---- 4.5795 -.0740 4.6535 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0010 .0005 125 ---- ---- ---- ---- .0030 +.0025 .0005 150 ---- ---- ---- ---- .0055 +.0035 .0020 175 ---- ---- ---- ---- .0090 +.0035 .0055 200 ---- ---- ---- ---- .0140 +.0020 .0120 220 ---- ---- ---- ---- .0210 -.0005 .0215 225 ---- ---- ---- ---- .0230 -.0015 .0245 230 ---- ---- ---- ---- .0255 -.0020 .0275 235 ---- ---- ---- ---- .0290 -.0025 .0315 23 240 ---- ---- ---- ---- .0320 -.0035 .0355 245 ---- ---- .0390A .0390A .0360 -.0040 .0400 250 ---- ---- .0435A .0435A .0405 -.0045 .0450 255 ---- ---- .0480A .0480A .0455 -.0050 .0505 260 ---- ---- .0535A .0535A .0510 -.0055 1 .0565 65 265 ---- ---- .0590A .0590A .0565 -.0065 .0630 270 ---- ---- .0655A .0655A .0635 -.0070 .0705 275 ---- ---- .0730A .0730A .0705 -.0080 .0785 280 ---- ---- .0805A .0805A .0785 -.0085 .0870 285 ---- ---- .0890A .0890A .0870 -.0095 .0965 290 ---- ---- .0980A .0980A .0960 -.0110 .1070 295 ---- ---- .1080A .1080A .1055 -.0125 .1180 300 ---- ---- .1185A .1185A .1160 -.0140 .1300 1 305 ---- ---- .1300A .1300A .1265 -.0160 .1425 310 .1405 .1405 .1405 .1405 .1385 -.0180 2 .1565 20 21 315 ---- ---- .1560A .1560A .1520 -.0190 .1710 6 320 ---- ---- .1705A .1705A .1665 -.0205 .1870 325 ---- ---- .1860A .1860A .1825 -.0215 .2040 330 ---- .2230B .2025A .2025A .2000 -.0220 .2220 335 ---- .2435B .2210A .2210A .2190 -.0225 .2415 340 ---- .2650B .2395A .2395A .2390 -.0230 .2620 345 ---- .2880B .2600A .2600A .2600 -.0240 .2840 65 350 ---- .3120B .2815A .2815A .2820 -.0250 .3070 355 ---- .3365B .3045A .3045A .3055 -.0260 .3315 360 ---- .3635B .3285A .3285A .3295 -.0280 .3575 365 ---- .3910B .3535A .3865B .3550 -.0295 .3845 370 ---- .4200B .3800A .3800A .3815 -.0310 .4125 375 ---- .4495B .4075A .4075A .4090 -.0330 .4420 6 380 ---- .4805B .4360A .4360A .4375 -.0350 .4725 385 ---- .5125B .4655A .4655A .4675 -.0365 .5040 390 ---- .5450B .4965A .4965A .4980 -.0385 .5365 395 ---- .5715B .5285A .5715B .5300 -.0400 .5700 400 ---- .6070B .5610A .6070B .5625 -.0425 .6050 405 ---- .6430B .5950A .6430B .5965 -.0440 .6405 410 ---- .6800B .6295A .6800B .6310 -.0455 .6765 415 ---- .7175B .6650A .7175B .6670 -.0470 .7140 420 ---- .7560B .7015A .7555B .7035 -.0485 .7520 425 ---- .7955B .7385A .7950B .7410 -.0495 .7905 430 ---- .8355B .7765A .8350B .7790 -.0510 .8300 435 ---- .8760B .8150A .8755B .8180 -.0520 .8700 440 ---- .9170B .8545A .9165B .8575 -.0535 .9110 445 ---- ---- .8945A .8945A .8975 -.0545 .9520 450 ---- 1.0015B .9350A 1.0015B .9385 -.0555 .9940 455 ---- ---- ---- ---- .9795 -.0570 1.0365 460 ---- ---- ---- ---- 1.0215 -.0575 1.0790 465 ---- ---- ---- ---- 1.0640 -.0585 1.1225 470 ---- 1.1760B 1.1030A 1.1760B 1.1070 -.0595 1.1665 475 ---- ---- ---- ---- 1.1500 -.0605 1.2105 480 ---- 1.2655B 1.1900A 1.2655B 1.1940 -.0610 1.2550 485 ---- ---- ---- ---- 1.2380 -.0620 1.3000 490 ---- 1.3570B 1.2785A 1.3570B 1.2830 -.0625 1.3455 495 ---- ---- ---- ---- 1.3280 -.0630 1.3910 500 ---- 1.4490B 1.3685A 1.4490B 1.3730 -.0640 1.4370 505 ---- ---- ---- ---- 1.4190 -.0640 1.4830 510 ---- ---- ---- ---- 1.4650 -.0650 1.5300 515 ---- ---- ---- ---- 1.5115 -.0650 1.5765 520 ---- 1.6370B 1.5530A 1.6370B 1.5580 -.0655 1.6235 525 ---- ---- ---- ---- 1.6050 -.0660 1.6710 530 ---- 1.7325B 1.6465A 1.7325B 1.6520 -.0665 1.7185 535 ---- ---- ---- ---- 1.6995 -.0670 1.7665 540 ---- 1.8285B 1.7415A 1.8285B 1.7470 -.0675 1.8145 545 ---- ---- ---- ---- 1.7945 -.0685 1.8630 550 ---- 1.9255B 1.8370A 1.9255B 1.8425 -.0685 1.9110 555 ---- ---- ---- ---- 1.8905 -.0695 1.9600 560 ---- 2.0230B 1.9335A 2.0230B 1.9390 -.0695 2.0085 565 ---- ---- ---- ---- 1.9875 -.0700 2.0575 570 ---- 2.1210B 2.0305A 2.1210B 2.0360 -.0705 2.1065 575 ---- ---- ---- ---- 2.0850 -.0710 2.1560 580 ---- 2.2160B 2.1280A 2.2160B 2.1340 -.0710 2.2050 600 ---- ---- ---- ---- 2.3310 -.0725 2.4035 625 ---- ---- ---- ---- 2.5795 -.0740 2.6535 650 ---- ---- ---- ---- 2.8295 -.0740 2.9035 675 ---- ---- ---- ---- 3.0795 -.0740 3.1535 700 ---- ---- ---- ---- 3.3295 -.0740 3.4035 725 ---- ---- ---- ---- 3.5795 -.0740 3.6535 750 ---- ---- ---- ---- 3.8295 -.0740 3.9035 775 ---- ---- ---- ---- 4.0795 -.0740 4.1535 800 ---- ---- ---- ---- 4.3295 -.0740 4.4035 825 ---- ---- ---- ---- 4.5795 -.0740 4.6535 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0170 -.0015 .0185 220 ---- ---- ---- ---- .0260 -.0020 .0280 225 ---- ---- .0305A .0305A .0290 -.0025 .0315 230 ---- ---- .0335A .0335A .0320 -.0025 .0345 235 ---- ---- .0365A .0365A .0355 -.0030 .0385 240 ---- ---- .0405A .0405A .0390 -.0035 .0425 245 ---- ---- .0445A .0445A .0430 -.0040 .0470 250 ---- ---- .0495A .0495A .0475 -.0045 .0520 255 ---- ---- .0550A .0550A .0525 -.0050 .0575 260 ---- ---- .0610A .0610A .0580 -.0055 .0635 265 ---- ---- .0675A .0675A .0640 -.0065 .0705 270 ---- ---- .0750A .0750A .0705 -.0070 .0775 275 ---- ---- .0830A .0830A .0775 -.0080 .0855 280 ---- ---- .0915A .0915A .0855 -.0090 .0945 285 ---- ---- .1010A .1010A .0945 -.0100 .1045 290 ---- ---- .1110A .1110A .1040 -.0110 .1150 295 ---- ---- .1220A .1220A .1145 -.0125 .1270 300 ---- ---- .1340A .1340A .1260 -.0135 .1395 305 ---- ---- .1470A .1470A .1385 -.0150 .1535 310 ---- ---- .1605A .1605A .1520 -.0165 .1685 315 ---- ---- .1750A .1750A .1665 -.0180 .1845 320 ---- ---- .1905A .1905A .1825 -.0195 .2020 325 ---- ---- .2070A .2070A .1990 -.0215 .2205 330 ---- ---- .2250A .2250A .2170 -.0230 .2400 335 ---- ---- .2435A .2435A .2360 -.0245 .2605 340 ---- ---- .2640A .2640A .2565 -.0260 .2825 345 ---- ---- .2850A .2850A .2775 -.0280 .3055 350 ---- ---- .3070A .3070A .3000 -.0295 .3295 355 ---- ---- .3305A .3305A .3235 -.0310 .3545 360 ---- ---- .3550A .3550A .3480 -.0325 .3805 365 ---- ---- .3810A .3810A .3740 -.0340 .4080 370 ---- ---- .4075A .4075A .4005 -.0360 .4365 375 ---- ---- .4350A .4350A .4285 -.0370 .4655 380 ---- ---- .4640A .4640A .4575 -.0385 .4960 385 ---- ---- .4935A .4935A .4875 -.0400 .5275 390 ---- ---- .5245A .5245A .5180 -.0420 .5600 395 ---- ---- .5560A .5560A .5500 -.0430 .5930 400 ---- ---- .5885A .5885A .5825 -.0450 .6275 405 ---- ---- .6220A .6220A .6160 -.0465 .6625 410 ---- ---- .6560A .6560A .6505 -.0475 .6980 415 ---- ---- .6910A .6910A .6860 -.0490 .7350 420 ---- .7725B .7265A .7725B .7220 -.0500 .7720 425 ---- .8110B .7630A .8110B .7585 -.0515 .8100 430 ---- .8500B .8005A .8500B .7960 -.0530 .8490 435 ---- .8900B .8385A .8900B .8340 -.0545 .8885 440 ---- .9305B .8770A .9300B .8730 -.0555 .9285 445 ---- .9715B .9160A .9715B .9125 -.0565 .9690 450 ---- 1.0135B .9560A 1.0130B .9525 -.0575 1.0100 455 ---- ---- .9965A .9965A .9930 -.0585 1.0515 460 ---- ---- 1.0375A 1.0375A 1.0345 -.0590 1.0935 465 ---- ---- ---- ---- 1.0760 -.0605 1.1365 470 ---- 1.1855B 1.1210A 1.1850B 1.1185 -.0610 1.1795 475 ---- ---- ---- ---- 1.1610 -.0620 1.2230 480 ---- 1.2740B 1.2065A 1.2740B 1.2045 -.0625 1.2670 485 ---- ---- ---- ---- 1.2480 -.0635 1.3115 490 ---- 1.3645B 1.2935A 1.3640B 1.2920 -.0640 1.3560 495 ---- ---- ---- ---- 1.3365 -.0650 1.4015 500 ---- 1.4560B 1.3825A 1.4560B 1.3815 -.0655 1.4470 505 ---- ---- ---- ---- 1.4265 -.0665 1.4930 510 ---- ---- ---- ---- 1.4720 -.0670 1.5390 515 ---- ---- ---- ---- 1.5180 -.0675 1.5855 520 ---- 1.6425B 1.5650A 1.6425B 1.5645 -.0680 1.6325 525 ---- ---- ---- ---- 1.6110 -.0685 1.6795 530 ---- 1.7370B 1.6580A 1.7370B 1.6575 -.0690 1.7265 535 ---- ---- ---- ---- 1.7045 -.0695 1.7740 540 ---- 1.8330B 1.7520A 1.8330B 1.7520 -.0700 1.8220 545 ---- ---- ---- ---- 1.7995 -.0705 1.8700 550 ---- 1.9295B 1.8470A 1.9295B 1.8470 -.0710 1.9180 555 ---- ---- ---- ---- 1.8950 -.0710 1.9660 560 ---- 2.0265B 1.9430A 2.0265B 1.9430 -.0715 2.0145 565 ---- ---- ---- ---- 1.9910 -.0725 2.0635 570 ---- 2.1240B 2.0395A 2.1240B 2.0395 -.0725 2.1120 575 ---- ---- ---- ---- 2.0885 -.0725 2.1610 580 ---- 2.2225B 2.1365A 2.2225B 2.1370 -.0730 2.2100 600 ---- ---- 2.3325A 2.3325A 2.3340 -.0740 2.4080 625 ---- ---- ---- ---- 2.5835 -.0745 2.6580 650 ---- ---- ---- ---- 2.8335 -.0745 2.9080 675 ---- ---- ---- ---- 3.0835 -.0745 3.1580 700 ---- ---- ---- ---- 3.3335 -.0745 3.4080 725 ---- ---- ---- ---- 3.5835 -.0745 3.6580 750 ---- ---- ---- ---- 3.8335 -.0745 3.9080 775 ---- ---- ---- ---- 4.0835 -.0745 4.1580 800 ---- ---- ---- ---- 4.3335 -.0745 4.4080 825 ---- ---- ---- ---- 4.5835 -.0745 4.6580 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 UNCH .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0085 UNCH .0085 220 ---- ---- ---- ---- .0175 -.0005 .0180 225 ---- ---- ---- ---- .0205 -.0010 .0215 230 ---- ---- ---- ---- .0240 -.0010 .0250 235 ---- ---- ---- ---- .0285 -.0010 .0295 240 ---- ---- ---- ---- .0330 -.0010 .0340 245 ---- ---- ---- ---- .0380 -.0015 .0395 250 ---- ---- ---- ---- .0435 -.0020 .0455 255 ---- ---- ---- ---- .0495 -.0025 .0520 260 ---- ---- ---- ---- .0565 -.0025 .0590 265 ---- ---- ---- ---- .0640 -.0030 .0670 270 ---- ---- ---- ---- .0720 -.0040 .0760 275 ---- ---- ---- ---- .0810 -.0040 .0850 280 ---- ---- ---- ---- .0910 -.0045 .0955 285 ---- ---- ---- ---- .1010 -.0055 .1065 290 ---- ---- ---- ---- .1125 -.0060 .1185 295 ---- ---- ---- ---- .1245 -.0065 .1310 300 ---- ---- ---- ---- .1375 -.0075 .1450 305 ---- ---- ---- ---- .1510 -.0085 .1595 310 ---- ---- ---- ---- .1660 -.0090 .1750 315 ---- ---- ---- ---- .1815 -.0100 .1915 320 ---- ---- ---- ---- .1980 -.0115 .2095 325 ---- ---- ---- ---- .2160 -.0120 .2280 330 ---- ---- ---- ---- .2345 -.0135 .2480 335 ---- ---- ---- ---- .2545 -.0145 .2690 340 ---- ---- ---- ---- .2750 -.0160 .2910 345 ---- ---- ---- ---- .2970 -.0170 .3140 350 ---- ---- ---- ---- .3200 -.0185 .3385 355 ---- ---- ---- ---- .3440 -.0195 .3635 360 ---- ---- ---- ---- .3690 -.0210 .3900 365 ---- ---- ---- ---- .3955 -.0220 .4175 370 ---- ---- ---- ---- .4225 -.0235 .4460 375 ---- ---- ---- ---- .4505 -.0250 .4755 380 ---- ---- ---- ---- .4795 -.0265 .5060 385 ---- ---- ---- ---- .5095 -.0280 .5375 390 ---- ---- ---- ---- .5405 -.0295 .5700 395 ---- ---- ---- ---- .5725 -.0305 .6030 400 ---- ---- ---- ---- .6050 -.0320 .6370 405 ---- ---- ---- ---- .6385 -.0335 .6720 410 ---- ---- ---- ---- .6730 -.0345 .7075 415 ---- ---- ---- ---- .7080 -.0360 .7440 420 ---- ---- ---- ---- .7435 -.0375 .7810 425 ---- ---- ---- ---- .7800 -.0385 .8185 430 ---- ---- ---- ---- .8170 -.0400 .8570 435 ---- ---- ---- ---- .8545 -.0415 .8960 440 ---- ---- ---- ---- .8930 -.0425 .9355 445 ---- ---- ---- ---- .9320 -.0440 .9760 450 ---- ---- ---- ---- .9715 -.0450 1.0165 455 ---- ---- ---- ---- 1.0115 -.0465 1.0580 460 ---- ---- ---- ---- 1.0520 -.0475 1.0995 465 ---- ---- ---- ---- 1.0930 -.0485 1.1415 470 ---- ---- ---- ---- 1.1345 -.0500 1.1845 475 ---- ---- ---- ---- 1.1765 -.0510 1.2275 480 ---- ---- ---- ---- 1.2190 -.0520 1.2710 485 ---- ---- ---- ---- 1.2615 -.0535 1.3150 490 ---- ---- ---- ---- 1.3050 -.0545 1.3595 495 ---- ---- ---- ---- 1.3485 -.0555 1.4040 500 ---- ---- ---- ---- 1.3925 -.0565 1.4490 505 ---- ---- ---- ---- 1.4370 -.0575 1.4945 510 ---- ---- ---- ---- 1.4820 -.0580 1.5400 515 ---- ---- ---- ---- 1.5270 -.0590 1.5860 520 ---- ---- ---- ---- 1.5725 -.0600 1.6325 525 ---- ---- ---- ---- 1.6180 -.0610 1.6790 530 ---- ---- ---- ---- 1.6640 -.0620 1.7260 535 ---- ---- ---- ---- 1.7105 -.0630 1.7735 540 ---- ---- ---- ---- 1.7570 -.0635 1.8205 545 ---- ---- ---- ---- 1.8040 -.0645 1.8685 550 ---- ---- ---- ---- 1.8510 -.0655 1.9165 555 ---- ---- ---- ---- 1.8980 -.0665 1.9645 560 ---- ---- ---- ---- 1.9460 -.0670 2.0130 565 ---- ---- ---- ---- 1.9935 -.0680 2.0615 570 ---- ---- ---- ---- 2.0415 -.0690 2.1105 575 ---- ---- ---- ---- 2.0900 -.0695 2.1595 580 ---- ---- ---- ---- 2.1385 -.0705 2.2090 600 ---- ---- ---- ---- 2.3345 -.0735 2.4080 625 ---- ---- ---- ---- 2.5835 -.0745 2.6580 650 ---- ---- ---- ---- 2.8335 -.0745 2.9080 675 ---- ---- ---- ---- 3.0835 -.0745 3.1580 700 ---- ---- ---- ---- 3.3335 -.0745 3.4080 725 ---- ---- ---- ---- 3.5835 -.0745 3.6580 750 ---- ---- ---- ---- 3.8335 -.0745 3.9080 775 ---- ---- ---- ---- 4.0835 -.0745 4.1580 800 ---- ---- ---- ---- 4.3335 -.0745 4.4080 825 ---- ---- ---- ---- 4.5835 -.0745 4.6580 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 UNCH .0010 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0110 UNCH .0110 220 ---- ---- ---- ---- .0220 -.0005 .0225 225 ---- ---- ---- ---- .0255 -.0005 .0260 230 ---- ---- ---- ---- .0300 -.0005 .0305 235 ---- ---- ---- ---- .0345 -.0010 .0355 240 ---- ---- ---- ---- .0395 -.0015 .0410 245 ---- ---- ---- ---- .0455 -.0015 .0470 250 ---- ---- ---- ---- .0515 -.0020 .0535 255 ---- ---- ---- ---- .0585 -.0025 .0610 260 ---- ---- ---- ---- .0660 -.0030 .0690 265 ---- ---- ---- ---- .0745 -.0030 .0775 270 ---- ---- ---- ---- .0830 -.0040 .0870 275 ---- ---- ---- ---- .0925 -.0050 .0975 280 ---- ---- ---- ---- .1030 -.0055 .1085 285 ---- ---- ---- ---- .1140 -.0065 .1205 290 ---- ---- ---- ---- .1260 -.0070 .1330 295 ---- ---- ---- ---- .1385 -.0080 .1465 300 ---- ---- ---- ---- .1520 -.0090 .1610 305 ---- ---- ---- ---- .1665 -.0100 .1765 310 ---- ---- ---- ---- .1820 -.0110 .1930 315 ---- ---- ---- ---- .1980 -.0120 .2100 320 ---- ---- ---- ---- .2155 -.0130 .2285 325 ---- ---- ---- ---- .2335 -.0145 .2480 330 ---- ---- ---- ---- .2525 -.0160 .2685 335 ---- ---- ---- ---- .2730 -.0165 .2895 340 ---- ---- ---- ---- .2940 -.0180 .3120 345 ---- ---- ---- ---- .3165 -.0190 .3355 350 ---- ---- ---- ---- .3395 -.0210 .3605 355 ---- ---- ---- ---- .3640 -.0220 .3860 360 ---- ---- ---- ---- .3890 -.0235 .4125 365 ---- ---- ---- ---- .4155 -.0245 .4400 370 ---- ---- ---- ---- .4430 -.0255 .4685 375 ---- ---- ---- ---- .4710 -.0270 .4980 380 ---- ---- ---- ---- .5000 -.0285 .5285 385 ---- ---- ---- ---- .5300 -.0300 .5600 390 ---- ---- ---- ---- .5610 -.0310 .5920 395 ---- ---- ---- ---- .5930 -.0320 .6250 400 ---- ---- ---- ---- .6255 -.0335 .6590 405 ---- ---- ---- ---- .6585 -.0350 .6935 410 ---- ---- ---- ---- .6930 -.0355 .7285 415 ---- ---- ---- ---- .7275 -.0370 .7645 420 ---- ---- ---- ---- .7630 -.0385 .8015 425 ---- ---- ---- ---- .7995 -.0390 .8385 430 ---- ---- ---- ---- .8360 -.0405 .8765 435 ---- ---- ---- ---- .8735 -.0420 .9155 440 ---- ---- ---- ---- .9115 -.0430 .9545 445 ---- ---- ---- ---- .9500 -.0440 .9940 450 ---- ---- ---- ---- .9890 -.0455 1.0345 455 ---- ---- ---- ---- 1.0290 -.0460 1.0750 460 ---- ---- ---- ---- 1.0690 -.0475 1.1165 465 ---- ---- ---- ---- 1.1095 -.0485 1.1580 470 ---- ---- ---- ---- 1.1505 -.0500 1.2005 475 ---- ---- ---- ---- 1.1925 -.0505 1.2430 480 ---- ---- ---- ---- 1.2345 -.0515 1.2860 485 ---- ---- ---- ---- 1.2770 -.0525 1.3295 490 ---- ---- ---- ---- 1.3195 -.0535 1.3730 495 ---- ---- ---- ---- 1.3630 -.0545 1.4175 500 ---- ---- ---- ---- 1.4065 -.0555 1.4620 505 ---- ---- ---- ---- 1.4505 -.0565 1.5070 510 ---- ---- ---- ---- 1.4945 -.0575 1.5520 515 ---- ---- ---- ---- 1.5395 -.0580 1.5975 520 ---- ---- ---- ---- 1.5845 -.0590 1.6435 525 ---- ---- ---- ---- 1.6295 -.0600 1.6895 530 ---- ---- ---- ---- 1.6755 -.0605 1.7360 535 ---- ---- ---- ---- 1.7210 -.0620 1.7830 540 ---- ---- ---- ---- 1.7675 -.0625 1.8300 545 ---- ---- ---- ---- 1.8140 -.0630 1.8770 550 ---- ---- ---- ---- 1.8605 -.0640 1.9245 555 ---- ---- ---- ---- 1.9075 -.0650 1.9725 560 ---- ---- ---- ---- 1.9545 -.0660 2.0205 565 ---- ---- ---- ---- 2.0020 -.0665 2.0685 570 ---- ---- ---- ---- 2.0495 -.0675 2.1170 575 ---- ---- ---- ---- 2.0975 -.0685 2.1660 580 ---- ---- ---- ---- 2.1455 -.0695 2.2150 600 ---- ---- ---- ---- 2.3405 -.0720 2.4125 625 ---- ---- ---- ---- 2.5880 -.0745 2.6625 650 ---- ---- ---- ---- 2.8380 -.0745 2.9125 675 ---- ---- ---- ---- 3.0880 -.0745 3.1625 700 ---- ---- ---- ---- 3.3380 -.0745 3.4125 725 ---- ---- ---- ---- 3.5880 -.0745 3.6625 750 ---- ---- ---- ---- 3.8380 -.0745 3.9125 775 ---- ---- ---- ---- 4.0880 -.0745 4.1625 800 ---- ---- ---- ---- 4.3380 -.0745 4.4125 825 ---- ---- ---- ---- 4.5880 -.0745 4.6625 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 UNCH .0015 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0140 +.0005 .0135 220 ---- ---- ---- ---- .0270 UNCH .0270 225 ---- ---- ---- ---- .0310 UNCH .0310 230 ---- ---- ---- ---- .0360 UNCH .0360 235 ---- ---- ---- ---- .0410 -.0005 .0415 240 ---- ---- ---- ---- .0470 -.0005 .0475 245 ---- ---- ---- ---- .0530 -.0010 .0540 250 ---- ---- ---- ---- .0600 -.0015 .0615 255 ---- ---- ---- ---- .0675 -.0015 .0690 260 ---- ---- ---- ---- .0755 -.0020 .0775 265 ---- ---- ---- ---- .0845 -.0025 .0870 270 ---- ---- ---- ---- .0940 -.0030 .0970 275 ---- ---- ---- ---- .1040 -.0040 .1080 280 ---- ---- ---- ---- .1150 -.0045 .1195 285 ---- ---- ---- ---- .1265 -.0055 .1320 290 ---- ---- ---- ---- .1390 -.0060 .1450 295 ---- ---- ---- ---- .1520 -.0070 .1590 300 ---- ---- ---- ---- .1660 -.0080 .1740 305 ---- ---- ---- ---- .1810 -.0090 .1900 310 ---- ---- ---- ---- .1970 -.0095 .2065 315 ---- ---- ---- ---- .2135 -.0110 .2245 320 ---- ---- ---- ---- .2310 -.0120 .2430 325 ---- ---- ---- ---- .2495 -.0130 .2625 330 ---- ---- ---- ---- .2690 -.0145 .2835 335 ---- ---- ---- ---- .2895 -.0155 .3050 340 ---- ---- ---- ---- .3110 -.0165 .3275 345 ---- ---- ---- ---- .3335 -.0180 .3515 350 ---- ---- ---- ---- .3570 -.0190 .3760 355 ---- ---- ---- ---- .3815 -.0200 .4015 360 ---- ---- ---- ---- .4070 -.0215 .4285 365 ---- ---- ---- ---- .4335 -.0225 .4560 370 ---- ---- ---- ---- .4610 -.0235 .4845 375 ---- ---- ---- ---- .4890 -.0250 .5140 380 ---- ---- ---- ---- .5180 -.0265 .5445 385 ---- ---- ---- ---- .5480 -.0275 .5755 390 ---- ---- ---- ---- .5790 -.0285 .6075 395 ---- ---- ---- ---- .6105 -.0300 .6405 400 ---- ---- ---- ---- .6430 -.0310 .6740 405 ---- ---- ---- ---- .6760 -.0320 .7080 410 ---- ---- ---- ---- .7100 -.0335 .7435 415 ---- ---- ---- ---- .7445 -.0345 .7790 420 ---- ---- ---- ---- .7795 -.0360 .8155 425 ---- ---- ---- ---- .8155 -.0370 .8525 430 ---- ---- ---- ---- .8520 -.0380 .8900 435 ---- ---- ---- ---- .8890 -.0395 .9285 440 ---- ---- ---- ---- .9270 -.0400 .9670 445 ---- ---- ---- ---- .9650 -.0415 1.0065 450 ---- ---- ---- ---- 1.0040 -.0425 1.0465 455 ---- ---- ---- ---- 1.0430 -.0435 1.0865 460 ---- ---- ---- ---- 1.0830 -.0445 1.1275 465 ---- ---- ---- ---- 1.1230 -.0460 1.1690 470 ---- ---- ---- ---- 1.1635 -.0470 1.2105 475 ---- ---- ---- ---- 1.2050 -.0480 1.2530 480 ---- ---- ---- ---- 1.2465 -.0490 1.2955 485 ---- ---- ---- ---- 1.2885 -.0500 1.3385 490 ---- ---- ---- ---- 1.3310 -.0510 1.3820 495 ---- ---- ---- ---- 1.3735 -.0520 1.4255 500 ---- ---- ---- ---- 1.4170 -.0530 1.4700 505 ---- ---- ---- ---- 1.4605 -.0540 1.5145 510 ---- ---- ---- ---- 1.5045 -.0545 1.5590 515 ---- ---- ---- ---- 1.5485 -.0560 1.6045 520 ---- ---- ---- ---- 1.5930 -.0565 1.6495 525 ---- ---- ---- ---- 1.6380 -.0575 1.6955 530 ---- ---- ---- ---- 1.6830 -.0585 1.7415 535 ---- ---- ---- ---- 1.7285 -.0595 1.7880 540 ---- ---- ---- ---- 1.7745 -.0600 1.8345 545 ---- ---- ---- ---- 1.8205 -.0610 1.8815 550 ---- ---- ---- ---- 1.8665 -.0620 1.9285 555 ---- ---- ---- ---- 1.9130 -.0630 1.9760 560 ---- ---- ---- ---- 1.9600 -.0635 2.0235 565 ---- ---- ---- ---- 2.0070 -.0645 2.0715 570 ---- ---- ---- ---- 2.0540 -.0655 2.1195 575 ---- ---- ---- ---- 2.1015 -.0665 2.1680 580 ---- ---- ---- ---- 2.1495 -.0670 2.2165 600 ---- ---- ---- ---- 2.3425 -.0705 2.4130 625 ---- ---- ---- ---- 2.5885 -.0740 2.6625 650 ---- ---- ---- ---- 2.8380 -.0745 2.9125 675 ---- ---- ---- ---- 3.0880 -.0745 3.1625 700 ---- ---- ---- ---- 3.3380 -.0745 3.4125 725 ---- ---- ---- ---- 3.5880 -.0745 3.6625 750 ---- ---- ---- ---- 3.8380 -.0745 3.9125 775 ---- ---- ---- ---- 4.0880 -.0745 4.1625 800 ---- ---- ---- ---- 4.3380 -.0745 4.4125 825 ---- ---- ---- ---- 4.5880 -.0745 4.6625 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0175 +.0005 .0170 220 ---- ---- ---- ---- .0325 +.0005 .0320 225 ---- ---- ---- ---- .0370 UNCH .0370 230 ---- ---- ---- ---- .0425 UNCH .0425 235 ---- ---- ---- ---- .0480 -.0005 .0485 240 ---- ---- ---- ---- .0545 -.0005 .0550 245 ---- ---- ---- ---- .0615 -.0005 .0620 250 ---- ---- ---- ---- .0690 -.0010 .0700 255 ---- ---- ---- ---- .0770 -.0015 .0785 260 ---- ---- ---- ---- .0855 -.0020 .0875 265 ---- ---- ---- ---- .0950 -.0025 .0975 270 ---- ---- ---- ---- .1050 -.0030 .1080 275 ---- ---- ---- ---- .1160 -.0035 .1195 280 ---- ---- ---- ---- .1275 -.0040 .1315 285 ---- ---- ---- ---- .1395 -.0050 .1445 290 ---- ---- ---- ---- .1525 -.0060 .1585 295 ---- ---- ---- ---- .1660 -.0070 .1730 300 ---- ---- ---- ---- .1805 -.0080 .1885 305 ---- ---- ---- ---- .1960 -.0085 .2045 310 ---- ---- ---- ---- .2120 -.0095 .2215 315 ---- ---- ---- ---- .2295 -.0105 .2400 320 ---- ---- ---- ---- .2470 -.0120 .2590 325 ---- ---- ---- ---- .2660 -.0130 .2790 330 ---- ---- ---- ---- .2860 -.0135 .2995 335 ---- ---- ---- ---- .3070 -.0145 .3215 340 ---- ---- ---- ---- .3285 -.0160 .3445 345 ---- ---- ---- ---- .3515 -.0170 .3685 350 ---- ---- ---- ---- .3750 -.0185 .3935 355 ---- ---- ---- ---- .3995 -.0195 .4190 360 ---- ---- ---- ---- .4250 -.0210 .4460 365 ---- ---- ---- ---- .4515 -.0220 .4735 370 ---- ---- ---- ---- .4790 -.0230 .5020 375 ---- ---- ---- ---- .5070 -.0245 .5315 380 ---- ---- ---- ---- .5365 -.0250 .5615 385 ---- ---- ---- ---- .5665 -.0260 .5925 390 ---- ---- ---- ---- .5970 -.0275 .6245 395 ---- ---- ---- ---- .6285 -.0285 .6570 400 ---- ---- ---- ---- .6610 -.0295 .6905 405 ---- ---- ---- ---- .6935 -.0310 .7245 410 ---- ---- ---- ---- .7275 -.0320 .7595 415 ---- ---- ---- ---- .7620 -.0330 .7950 420 ---- ---- ---- ---- .7965 -.0345 .8310 425 ---- ---- ---- ---- .8325 -.0355 .8680 430 ---- ---- ---- ---- .8685 -.0365 .9050 435 ---- ---- ---- ---- .9055 -.0375 .9430 440 ---- ---- ---- ---- .9425 -.0390 .9815 445 ---- ---- ---- ---- .9805 -.0400 1.0205 450 ---- ---- ---- ---- 1.0190 -.0410 1.0600 455 ---- ---- ---- ---- 1.0580 -.0420 1.1000 460 ---- ---- ---- ---- 1.0970 -.0430 1.1400 465 ---- ---- ---- ---- 1.1370 -.0440 1.1810 470 ---- ---- ---- ---- 1.1775 -.0450 1.2225 475 ---- ---- ---- ---- 1.2180 -.0465 1.2645 480 ---- ---- ---- ---- 1.2595 -.0470 1.3065 485 ---- ---- ---- ---- 1.3010 -.0480 1.3490 490 ---- ---- ---- ---- 1.3430 -.0490 1.3920 495 ---- ---- ---- ---- 1.3850 -.0505 1.4355 500 ---- ---- ---- ---- 1.4280 -.0510 1.4790 505 ---- ---- ---- ---- 1.4710 -.0520 1.5230 510 ---- ---- ---- ---- 1.5145 -.0530 1.5675 515 ---- ---- ---- ---- 1.5585 -.0540 1.6125 520 ---- ---- ---- ---- 1.6025 -.0550 1.6575 525 ---- ---- ---- ---- 1.6470 -.0555 1.7025 530 ---- ---- ---- ---- 1.6915 -.0570 1.7485 535 ---- ---- ---- ---- 1.7365 -.0575 1.7940 540 ---- ---- ---- ---- 1.7820 -.0585 1.8405 545 ---- ---- ---- ---- 1.8275 -.0595 1.8870 550 ---- ---- ---- ---- 1.8735 -.0600 1.9335 555 ---- ---- ---- ---- 1.9195 -.0610 1.9805 560 ---- ---- ---- ---- 1.9660 -.0620 2.0280 565 ---- ---- ---- ---- 2.0125 -.0630 2.0755 570 ---- ---- ---- ---- 2.0595 -.0635 2.1230 575 ---- ---- ---- ---- 2.1065 -.0645 2.1710 580 ---- ---- ---- ---- 2.1540 -.0655 2.2195 600 ---- ---- ---- ---- 2.3455 -.0685 2.4140 625 ---- ---- ---- ---- 2.5895 -.0730 2.6625 650 ---- ---- ---- ---- 2.8380 -.0745 2.9125 675 ---- ---- ---- ---- 3.0880 -.0745 3.1625 700 ---- ---- ---- ---- 3.3380 -.0745 3.4125 725 ---- ---- ---- ---- 3.5880 -.0745 3.6625 750 ---- ---- ---- ---- 3.8380 -.0745 3.9125 775 ---- ---- ---- ---- 4.0880 -.0745 4.1625 800 ---- ---- ---- ---- 4.3380 -.0745 4.4125 825 ---- ---- ---- ---- 4.5880 -.0745 4.6625 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0090 +.0005 .0085 200 ---- ---- ---- ---- .0210 +.0005 .0205 220 ---- ---- ---- ---- .0375 UNCH .0375 225 ---- ---- ---- ---- .0430 +.0005 .0425 230 ---- ---- ---- ---- .0485 UNCH .0485 235 ---- ---- ---- ---- .0550 UNCH .0550 240 ---- ---- ---- ---- .0620 UNCH .0620 245 ---- ---- ---- ---- .0690 -.0010 .0700 250 ---- ---- ---- ---- .0770 -.0015 .0785 255 ---- ---- ---- ---- .0860 -.0015 .0875 260 ---- ---- ---- ---- .0950 -.0020 .0970 265 ---- ---- ---- ---- .1050 -.0025 .1075 270 ---- ---- ---- ---- .1155 -.0030 .1185 275 ---- ---- ---- ---- .1270 -.0035 .1305 280 ---- ---- ---- ---- .1390 -.0040 .1430 285 ---- ---- ---- ---- .1515 -.0050 .1565 290 ---- ---- ---- ---- .1650 -.0055 .1705 295 ---- ---- ---- ---- .1790 -.0065 .1855 300 ---- ---- ---- ---- .1940 -.0075 .2015 305 ---- ---- ---- ---- .2100 -.0080 .2180 310 ---- ---- ---- ---- .2265 -.0090 .2355 315 ---- ---- ---- ---- .2440 -.0100 .2540 320 ---- ---- ---- ---- .2625 -.0110 .2735 325 ---- ---- ---- ---- .2815 -.0120 .2935 330 ---- ---- ---- ---- .3015 -.0135 .3150 335 ---- ---- ---- ---- .3225 -.0145 .3370 340 ---- ---- ---- ---- .3450 -.0150 .3600 345 ---- ---- ---- ---- .3675 -.0165 .3840 350 ---- ---- ---- ---- .3915 -.0175 .4090 355 ---- ---- ---- ---- .4165 -.0185 .4350 360 ---- ---- ---- ---- .4420 -.0200 .4620 365 ---- ---- ---- ---- .4690 -.0205 .4895 370 ---- ---- ---- ---- .4960 -.0220 .5180 375 ---- ---- ---- ---- .5245 -.0230 .5475 380 ---- ---- ---- ---- .5535 -.0245 .5780 385 ---- ---- ---- ---- .5835 -.0255 .6090 390 ---- ---- ---- ---- .6145 -.0260 .6405 395 ---- ---- ---- ---- .6460 -.0270 .6730 400 ---- ---- ---- ---- .6780 -.0285 .7065 405 ---- ---- ---- ---- .7110 -.0295 .7405 410 ---- ---- ---- ---- .7445 -.0305 .7750 415 ---- ---- ---- ---- .7785 -.0320 .8105 420 ---- ---- ---- ---- .8135 -.0325 .8460 425 ---- ---- ---- ---- .8490 -.0335 .8825 430 ---- ---- ---- ---- .8850 -.0350 .9200 435 ---- ---- ---- ---- .9215 -.0360 .9575 440 ---- ---- ---- ---- .9585 -.0370 .9955 445 ---- ---- ---- ---- .9965 -.0380 1.0345 450 ---- ---- ---- ---- 1.0345 -.0390 1.0735 455 ---- ---- ---- ---- 1.0730 -.0400 1.1130 460 ---- ---- ---- ---- 1.1120 -.0415 1.1535 465 ---- ---- ---- ---- 1.1520 -.0420 1.1940 470 ---- ---- ---- ---- 1.1920 -.0430 1.2350 475 ---- ---- ---- ---- 1.2325 -.0440 1.2765 480 ---- ---- ---- ---- 1.2730 -.0450 1.3180 485 ---- ---- ---- ---- 1.3145 -.0460 1.3605 490 ---- ---- ---- ---- 1.3560 -.0470 1.4030 495 ---- ---- ---- ---- 1.3980 -.0480 1.4460 500 ---- ---- ---- ---- 1.4405 -.0490 1.4895 505 ---- ---- ---- ---- 1.4835 -.0500 1.5335 510 ---- ---- ---- ---- 1.5265 -.0510 1.5775 515 ---- ---- ---- ---- 1.5700 -.0515 1.6215 520 ---- ---- ---- ---- 1.6140 -.0525 1.6665 525 ---- ---- ---- ---- 1.6580 -.0535 1.7115 530 ---- ---- ---- ---- 1.7025 -.0540 1.7565 535 ---- ---- ---- ---- 1.7470 -.0555 1.8025 540 ---- ---- ---- ---- 1.7920 -.0560 1.8480 545 ---- ---- ---- ---- 1.8375 -.0570 1.8945 550 ---- ---- ---- ---- 1.8830 -.0575 1.9405 555 ---- ---- ---- ---- 1.9285 -.0590 1.9875 560 ---- ---- ---- ---- 1.9745 -.0600 2.0345 565 ---- ---- ---- ---- 2.0210 -.0605 2.0815 570 ---- ---- ---- ---- 2.0675 -.0615 2.1290 575 ---- ---- ---- ---- 2.1145 -.0620 2.1765 600 ---- ---- ---- ---- 2.3515 -.0665 2.4180 625 ---- ---- ---- ---- 2.5940 -.0710 2.6650 650 ---- ---- ---- ---- 2.8415 -.0735 2.9150 675 ---- ---- ---- ---- 3.0915 -.0735 3.1650 700 ---- ---- ---- ---- 3.3415 -.0735 3.4150 725 ---- ---- ---- ---- 3.5915 -.0735 3.6650 750 ---- ---- ---- ---- 3.8415 -.0735 3.9150 775 ---- ---- ---- ---- 4.0915 -.0735 4.1650 800 ---- ---- ---- ---- 4.3415 -.0735 4.4150 825 ---- ---- ---- ---- 4.5915 -.0735 4.6650 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0110 +.0005 .0105 200 ---- ---- ---- ---- .0250 +.0010 .0240 220 ---- ---- ---- ---- .0430 +.0005 .0425 225 ---- ---- ---- ---- .0490 +.0005 .0485 230 ---- ---- ---- ---- .0550 UNCH .0550 235 ---- ---- ---- ---- .0620 UNCH .0620 240 ---- ---- ---- ---- .0690 -.0005 .0695 245 ---- ---- ---- ---- .0770 -.0005 .0775 250 ---- ---- ---- ---- .0855 -.0010 .0865 255 ---- ---- ---- ---- .0945 -.0015 .0960 260 ---- ---- ---- ---- .1045 -.0015 .1060 265 ---- ---- ---- ---- .1150 -.0020 .1170 270 ---- ---- ---- ---- .1260 -.0025 .1285 275 ---- ---- ---- ---- .1375 -.0035 .1410 280 ---- ---- ---- ---- .1500 -.0040 .1540 285 ---- ---- ---- ---- .1630 -.0050 .1680 290 ---- ---- ---- ---- .1770 -.0055 .1825 295 ---- ---- ---- ---- .1915 -.0065 .1980 300 ---- ---- ---- ---- .2070 -.0070 .2140 305 ---- ---- ---- ---- .2230 -.0080 .2310 310 ---- ---- ---- ---- .2400 -.0090 .2490 315 ---- ---- ---- ---- .2575 -.0100 .2675 320 ---- ---- ---- ---- .2765 -.0105 .2870 325 ---- ---- ---- ---- .2960 -.0115 .3075 330 ---- ---- ---- ---- .3160 -.0130 .3290 335 ---- ---- ---- ---- .3375 -.0140 .3515 340 ---- ---- ---- ---- .3595 -.0150 .3745 345 ---- ---- ---- ---- .3830 -.0160 .3990 350 ---- ---- ---- ---- .4070 -.0170 .4240 355 ---- ---- ---- ---- .4320 -.0180 .4500 360 ---- ---- ---- ---- .4575 -.0195 .4770 365 ---- ---- ---- ---- .4845 -.0200 .5045 370 ---- ---- ---- ---- .5120 -.0210 .5330 375 ---- ---- ---- ---- .5400 -.0225 .5625 380 ---- ---- ---- ---- .5695 -.0230 .5925 385 ---- ---- ---- ---- .5990 -.0245 .6235 390 ---- ---- ---- ---- .6300 -.0250 .6550 395 ---- ---- ---- ---- .6610 -.0265 .6875 400 ---- ---- ---- ---- .6935 -.0275 .7210 405 ---- ---- ---- ---- .7260 -.0285 .7545 410 ---- ---- ---- ---- .7595 -.0295 .7890 415 ---- ---- ---- ---- .7935 -.0305 .8240 420 ---- ---- ---- ---- .8285 -.0315 .8600 425 ---- ---- ---- ---- .8635 -.0325 .8960 430 ---- ---- ---- ---- .8995 -.0335 .9330 435 ---- ---- ---- ---- .9355 -.0350 .9705 440 ---- ---- ---- ---- .9725 -.0355 1.0080 445 ---- ---- ---- ---- 1.0100 -.0365 1.0465 450 ---- ---- ---- ---- 1.0480 -.0375 1.0855 455 ---- ---- ---- ---- 1.0860 -.0390 1.1250 460 ---- ---- ---- ---- 1.1250 -.0395 1.1645 465 ---- ---- ---- ---- 1.1645 -.0405 1.2050 470 ---- ---- ---- ---- 1.2040 -.0415 1.2455 475 ---- ---- ---- ---- 1.2440 -.0430 1.2870 480 ---- ---- ---- ---- 1.2845 -.0440 1.3285 485 ---- ---- ---- ---- 1.3255 -.0450 1.3705 490 ---- ---- ---- ---- 1.3670 -.0455 1.4125 495 ---- ---- ---- ---- 1.4090 -.0460 1.4550 500 ---- ---- ---- ---- 1.4510 -.0475 1.4985 505 ---- ---- ---- ---- 1.4935 -.0480 1.5415 510 ---- ---- ---- ---- 1.5360 -.0495 1.5855 515 ---- ---- ---- ---- 1.5795 -.0500 1.6295 520 ---- ---- ---- ---- 1.6225 -.0510 1.6735 525 ---- ---- ---- ---- 1.6665 -.0520 1.7185 530 ---- ---- ---- ---- 1.7105 -.0530 1.7635 535 ---- ---- ---- ---- 1.7550 -.0535 1.8085 540 ---- ---- ---- ---- 1.7995 -.0545 1.8540 545 ---- ---- ---- ---- 1.8445 -.0555 1.9000 550 ---- ---- ---- ---- 1.8895 -.0565 1.9460 555 ---- ---- ---- ---- 1.9350 -.0575 1.9925 560 ---- ---- ---- ---- 1.9810 -.0580 2.0390 565 ---- ---- ---- ---- 2.0270 -.0590 2.0860 570 ---- ---- ---- ---- 2.0730 -.0600 2.1330 575 ---- ---- ---- ---- 2.1195 -.0605 2.1800 600 ---- ---- ---- ---- 2.3550 -.0650 2.4200 625 ---- ---- ---- ---- 2.5960 -.0695 2.6655 650 ---- ---- ---- ---- 2.8420 -.0730 2.9150 675 ---- ---- ---- ---- 3.0915 -.0735 3.1650 700 ---- ---- ---- ---- 3.3415 -.0735 3.4150 725 ---- ---- ---- ---- 3.5915 -.0735 3.6650 750 ---- ---- ---- ---- 3.8415 -.0735 3.9150 775 ---- ---- ---- ---- 4.0915 -.0735 4.1650 800 ---- ---- ---- ---- 4.3415 -.0735 4.4150 825 ---- ---- ---- ---- 4.5915 -.0735 4.6650 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0135 +.0010 .0125 200 ---- ---- ---- ---- .0290 +.0010 .0280 220 ---- ---- ---- ---- .0490 +.0005 .0485 225 ---- ---- ---- ---- .0550 UNCH .0550 230 ---- ---- ---- ---- .0620 +.0005 .0615 235 ---- ---- ---- ---- .0690 UNCH .0690 240 ---- ---- ---- ---- .0770 UNCH .0770 245 ---- ---- ---- ---- .0855 -.0005 .0860 250 ---- ---- ---- ---- .0945 -.0005 .0950 255 ---- ---- ---- ---- .1040 -.0010 .1050 260 ---- ---- ---- ---- .1140 -.0020 .1160 265 ---- ---- ---- ---- .1250 -.0020 .1270 270 ---- ---- ---- ---- .1365 -.0025 .1390 275 ---- ---- ---- ---- .1485 -.0035 .1520 280 ---- ---- ---- ---- .1615 -.0040 .1655 285 ---- ---- ---- ---- .1750 -.0045 .1795 290 ---- ---- ---- ---- .1895 -.0050 .1945 295 ---- ---- ---- ---- .2045 -.0060 .2105 300 ---- ---- ---- ---- .2200 -.0070 .2270 305 ---- ---- ---- ---- .2365 -.0075 .2440 310 ---- ---- ---- ---- .2540 -.0085 .2625 315 ---- ---- ---- ---- .2720 -.0095 .2815 320 ---- ---- ---- ---- .2905 -.0110 .3015 325 ---- ---- ---- ---- .3105 -.0115 .3220 330 ---- ---- ---- ---- .3310 -.0125 .3435 335 ---- ---- ---- ---- .3525 -.0135 .3660 340 ---- ---- ---- ---- .3750 -.0145 .3895 345 ---- ---- ---- ---- .3985 -.0155 .4140 350 ---- ---- ---- ---- .4225 -.0165 .4390 355 ---- ---- ---- ---- .4475 -.0175 .4650 360 ---- ---- ---- ---- .4735 -.0185 .4920 365 ---- ---- ---- ---- .5000 -.0200 .5200 370 ---- ---- ---- ---- .5275 -.0210 .5485 375 ---- ---- ---- ---- .5560 -.0215 .5775 380 ---- ---- ---- ---- .5850 -.0230 .6080 385 ---- ---- ---- ---- .6150 -.0235 .6385 390 ---- ---- ---- ---- .6455 -.0250 .6705 395 ---- ---- ---- ---- .6770 -.0255 .7025 400 ---- ---- ---- ---- .7090 -.0265 .7355 405 ---- ---- ---- ---- .7415 -.0275 .7690 410 ---- ---- ---- ---- .7750 -.0285 .8035 415 ---- ---- ---- ---- .8090 -.0295 .8385 420 ---- ---- ---- ---- .8435 -.0305 .8740 425 ---- ---- ---- ---- .8785 -.0315 .9100 430 ---- ---- ---- ---- .9140 -.0325 .9465 435 ---- ---- ---- ---- .9500 -.0335 .9835 440 ---- ---- ---- ---- .9870 -.0345 1.0215 445 ---- ---- ---- ---- 1.0240 -.0355 1.0595 450 ---- ---- ---- ---- 1.0615 -.0365 1.0980 455 ---- ---- ---- ---- 1.0995 -.0375 1.1370 460 ---- ---- ---- ---- 1.1385 -.0380 1.1765 465 ---- ---- ---- ---- 1.1775 -.0390 1.2165 470 ---- ---- ---- ---- 1.2165 -.0405 1.2570 475 ---- ---- ---- ---- 1.2565 -.0415 1.2980 480 ---- ---- ---- ---- 1.2970 -.0420 1.3390 485 ---- ---- ---- ---- 1.3375 -.0430 1.3805 490 ---- ---- ---- ---- 1.3785 -.0440 1.4225 495 ---- ---- ---- ---- 1.4200 -.0450 1.4650 500 ---- ---- ---- ---- 1.4615 -.0460 1.5075 505 ---- ---- ---- ---- 1.5040 -.0465 1.5505 510 ---- ---- ---- ---- 1.5465 -.0475 1.5940 515 ---- ---- ---- ---- 1.5890 -.0485 1.6375 520 ---- ---- ---- ---- 1.6320 -.0495 1.6815 525 ---- ---- ---- ---- 1.6755 -.0505 1.7260 530 ---- ---- ---- ---- 1.7195 -.0510 1.7705 535 ---- ---- ---- ---- 1.7635 -.0520 1.8155 540 ---- ---- ---- ---- 1.8075 -.0530 1.8605 545 ---- ---- ---- ---- 1.8520 -.0540 1.9060 550 ---- ---- ---- ---- 1.8970 -.0550 1.9520 555 ---- ---- ---- ---- 1.9420 -.0560 1.9980 575 ---- ---- ---- ---- 2.1250 -.0595 2.1845 600 ---- ---- ---- ---- 2.3595 -.0630 2.4225 625 ---- ---- ---- ---- 2.5985 -.0680 2.6665 650 ---- ---- ---- ---- 2.8430 -.0720 2.9150 675 ---- ---- ---- ---- 3.0915 -.0735 3.1650 700 ---- ---- ---- ---- 3.3415 -.0735 3.4150 725 ---- ---- ---- ---- 3.5915 -.0735 3.6650 750 ---- ---- ---- ---- 3.8415 -.0735 3.9150 775 ---- ---- ---- ---- 4.0915 -.0735 4.1650 800 ---- ---- ---- ---- 4.3415 -.0735 4.4150 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0060 +.0005 .0055 175 ---- ---- ---- ---- .0155 +.0010 .0145 200 ---- ---- ---- ---- .0330 +.0010 .0320 225 ---- ---- ---- ---- .0610 +.0005 .0605 230 ---- ---- ---- ---- .0680 +.0005 .0675 235 ---- ---- ---- ---- .0755 UNCH .0755 240 ---- ---- ---- ---- .0840 UNCH .0840 245 ---- ---- ---- ---- .0925 -.0005 .0930 250 ---- ---- ---- ---- .1020 -.0005 .1025 255 ---- ---- ---- ---- .1120 -.0010 .1130 260 ---- ---- ---- ---- .1225 -.0015 .1240 265 ---- ---- ---- ---- .1340 -.0020 .1360 270 ---- ---- ---- ---- .1455 -.0030 .1485 275 ---- ---- ---- ---- .1585 -.0030 .1615 280 ---- ---- ---- ---- .1715 -.0035 .1750 285 ---- ---- ---- ---- .1855 -.0040 .1895 290 ---- ---- ---- ---- .2000 -.0050 .2050 295 ---- ---- ---- ---- .2150 -.0060 .2210 300 ---- ---- ---- ---- .2310 -.0070 .2380 305 ---- ---- ---- ---- .2480 -.0075 .2555 310 ---- ---- ---- ---- .2655 -.0085 .2740 315 ---- ---- ---- ---- .2835 -.0095 .2930 320 ---- ---- ---- ---- .3030 -.0100 .3130 325 ---- ---- ---- ---- .3230 -.0110 .3340 330 ---- ---- ---- ---- .3435 -.0125 .3560 335 ---- ---- ---- ---- .3650 -.0135 .3785 340 ---- ---- ---- ---- .3880 -.0140 .4020 345 ---- ---- ---- ---- .4110 -.0155 .4265 350 ---- ---- ---- ---- .4355 -.0160 .4515 355 ---- ---- ---- ---- .4605 -.0170 .4775 360 ---- ---- ---- ---- .4865 -.0180 .5045 365 ---- ---- ---- ---- .5135 -.0190 .5325 370 ---- ---- ---- ---- .5410 -.0200 .5610 375 ---- ---- ---- ---- .5695 -.0210 .5905 380 ---- ---- ---- ---- .5985 -.0220 .6205 385 ---- ---- ---- ---- .6285 -.0225 .6510 390 ---- ---- ---- ---- .6590 -.0235 .6825 395 ---- ---- ---- ---- .6900 -.0250 .7150 400 ---- ---- ---- ---- .7220 -.0260 .7480 405 ---- ---- ---- ---- .7545 -.0270 .7815 410 ---- ---- ---- ---- .7880 -.0275 .8155 415 ---- ---- ---- ---- .8215 -.0285 .8500 420 ---- ---- ---- ---- .8560 -.0295 .8855 425 ---- ---- ---- ---- .8910 -.0305 .9215 430 ---- ---- ---- ---- .9265 -.0315 .9580 435 ---- ---- ---- ---- .9620 -.0325 .9945 440 ---- ---- ---- ---- .9985 -.0335 1.0320 445 ---- ---- ---- ---- 1.0355 -.0345 1.0700 450 ---- ---- ---- ---- 1.0730 -.0355 1.1085 455 ---- ---- ---- ---- 1.1110 -.0365 1.1475 460 ---- ---- ---- ---- 1.1495 -.0370 1.1865 465 ---- ---- ---- ---- 1.1880 -.0380 1.2260 470 ---- ---- ---- ---- 1.2275 -.0390 1.2665 475 ---- ---- ---- ---- 1.2670 -.0400 1.3070 480 ---- ---- ---- ---- 1.3070 -.0410 1.3480 485 ---- ---- ---- ---- 1.3475 -.0415 1.3890 490 ---- ---- ---- ---- 1.3880 -.0430 1.4310 495 ---- ---- ---- ---- 1.4290 -.0440 1.4730 500 ---- ---- ---- ---- 1.4705 -.0450 1.5155 505 ---- ---- ---- ---- 1.5125 -.0455 1.5580 510 ---- ---- ---- ---- 1.5545 -.0465 1.6010 515 ---- ---- ---- ---- 1.5970 -.0475 1.6445 520 ---- ---- ---- ---- 1.6400 -.0485 1.6885 525 ---- ---- ---- ---- 1.6830 -.0495 1.7325 530 ---- ---- ---- ---- 1.7265 -.0500 1.7765 535 ---- ---- ---- ---- 1.7705 -.0505 1.8210 540 ---- ---- ---- ---- 1.8145 -.0515 1.8660 545 ---- ---- ---- ---- 1.8585 -.0530 1.9115 550 ---- ---- ---- ---- 1.9035 -.0530 1.9565 555 ---- ---- ---- ---- 1.9480 -.0545 2.0025 575 ---- ---- ---- ---- 2.1300 -.0580 2.1880 600 ---- ---- ---- ---- 2.3625 -.0620 2.4245 625 ---- ---- ---- ---- 2.6005 -.0665 2.6670 650 ---- ---- ---- ---- 2.8435 -.0710 2.9145 675 ---- ---- ---- ---- 3.0910 -.0735 3.1645 700 ---- ---- ---- ---- 3.3410 -.0735 3.4145 725 ---- ---- ---- ---- 3.5910 -.0735 3.6645 750 ---- ---- ---- ---- 3.8410 -.0735 3.9145 775 ---- ---- ---- ---- 4.0910 -.0735 4.1645 800 ---- ---- ---- ---- 4.3410 -.0735 4.4145 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0075 +.0005 .0070 175 ---- ---- ---- ---- .0180 +.0010 .0170 200 ---- ---- ---- ---- .0370 +.0010 .0360 225 ---- ---- ---- ---- .0670 +.0005 .0665 230 ---- ---- ---- ---- .0750 +.0010 .0740 235 ---- ---- ---- ---- .0830 +.0005 .0825 240 ---- ---- ---- ---- .0915 UNCH .0915 245 ---- ---- ---- ---- .1005 -.0005 .1010 250 ---- ---- ---- ---- .1105 -.0005 .1110 255 ---- ---- ---- ---- .1210 -.0010 .1220 260 ---- ---- ---- ---- .1320 -.0015 .1335 265 ---- ---- ---- ---- .1435 -.0020 .1455 270 ---- ---- ---- ---- .1560 -.0020 .1580 275 ---- ---- ---- ---- .1685 -.0030 .1715 280 ---- ---- ---- ---- .1825 -.0035 .1860 285 ---- ---- ---- ---- .1965 -.0040 .2005 290 ---- ---- ---- ---- .2115 -.0050 .2165 295 ---- ---- ---- ---- .2270 -.0055 .2325 300 ---- ---- ---- ---- .2435 -.0060 .2495 305 ---- ---- ---- ---- .2605 -.0070 .2675 310 ---- ---- ---- ---- .2780 -.0080 .2860 315 ---- ---- ---- ---- .2965 -.0090 .3055 320 ---- ---- ---- ---- .3160 -.0100 .3260 325 ---- ---- ---- ---- .3360 -.0110 .3470 330 ---- ---- ---- ---- .3570 -.0120 .3690 335 ---- ---- ---- ---- .3790 -.0125 .3915 340 ---- ---- ---- ---- .4015 -.0140 .4155 345 ---- ---- ---- ---- .4250 -.0150 .4400 350 ---- ---- ---- ---- .4495 -.0160 .4655 355 ---- ---- ---- ---- .4750 -.0165 .4915 360 ---- ---- ---- ---- .5010 -.0175 .5185 365 ---- ---- ---- ---- .5275 -.0185 .5460 370 ---- ---- ---- ---- .5555 -.0190 .5745 375 ---- ---- ---- ---- .5835 -.0205 .6040 380 ---- ---- ---- ---- .6130 -.0210 .6340 385 ---- ---- ---- ---- .6425 -.0225 .6650 390 ---- ---- ---- ---- .6730 -.0235 .6965 395 ---- ---- ---- ---- .7045 -.0240 .7285 400 ---- ---- ---- ---- .7360 -.0250 .7610 405 ---- ---- ---- ---- .7685 -.0260 .7945 410 ---- ---- ---- ---- .8020 -.0265 .8285 415 ---- ---- ---- ---- .8355 -.0275 .8630 420 ---- ---- ---- ---- .8695 -.0290 .8985 425 ---- ---- ---- ---- .9045 -.0295 .9340 430 ---- ---- ---- ---- .9400 -.0305 .9705 435 ---- ---- ---- ---- .9755 -.0315 1.0070 440 ---- ---- ---- ---- 1.0120 -.0320 1.0440 445 ---- ---- ---- ---- 1.0485 -.0335 1.0820 450 ---- ---- ---- ---- 1.0860 -.0340 1.1200 455 ---- ---- ---- ---- 1.1235 -.0350 1.1585 460 ---- ---- ---- ---- 1.1615 -.0360 1.1975 465 ---- ---- ---- ---- 1.2000 -.0370 1.2370 470 ---- ---- ---- ---- 1.2390 -.0380 1.2770 475 ---- ---- ---- ---- 1.2785 -.0390 1.3175 480 ---- ---- ---- ---- 1.3180 -.0400 1.3580 500 ---- ---- ---- ---- 1.4810 -.0435 1.5245 525 ---- ---- ---- ---- 1.6920 -.0480 1.7400 550 ---- ---- ---- ---- 1.9105 -.0525 1.9630 575 ---- ---- ---- ---- 2.1360 -.0565 2.1925 600 ---- ---- ---- ---- 2.3670 -.0610 2.4280 625 ---- ---- ---- ---- 2.6040 -.0650 2.6690 650 ---- ---- ---- ---- 2.8455 -.0695 2.9150 675 ---- ---- ---- ---- 3.0915 -.0730 3.1645 700 ---- ---- ---- ---- 3.3410 -.0735 3.4145 725 ---- ---- ---- ---- 3.5910 -.0735 3.6645 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0090 +.0010 .0080 175 ---- ---- ---- ---- .0210 +.0010 .0200 200 ---- ---- ---- ---- .0420 +.0015 .0405 225 ---- ---- ---- ---- .0740 +.0010 .0730 230 ---- ---- ---- ---- .0820 +.0005 .0815 235 ---- ---- ---- ---- .0905 +.0005 .0900 240 ---- ---- ---- ---- .0995 UNCH .0995 245 ---- ---- ---- ---- .1090 -.0005 .1095 250 ---- ---- ---- ---- .1195 -.0005 .1200 255 ---- ---- ---- ---- .1300 -.0010 .1310 260 ---- ---- ---- ---- .1415 -.0015 .1430 265 ---- ---- ---- ---- .1535 -.0020 .1555 270 ---- ---- ---- ---- .1665 -.0020 .1685 275 ---- ---- ---- ---- .1795 -.0030 .1825 280 ---- ---- ---- ---- .1935 -.0035 .1970 285 ---- ---- ---- ---- .2080 -.0040 .2120 290 ---- ---- ---- ---- .2235 -.0045 .2280 295 ---- ---- ---- ---- .2395 -.0050 .2445 300 ---- ---- ---- ---- .2560 -.0060 .2620 305 ---- ---- ---- ---- .2730 -.0070 .2800 310 ---- ---- ---- ---- .2910 -.0080 .2990 315 ---- ---- ---- ---- .3100 -.0090 .3190 320 ---- ---- ---- ---- .3295 -.0095 .3390 325 ---- ---- ---- ---- .3500 -.0105 .3605 330 ---- ---- ---- ---- .3710 -.0115 .3825 335 ---- ---- ---- ---- .3930 -.0125 .4055 340 ---- ---- ---- ---- .4160 -.0135 .4295 345 ---- ---- ---- ---- .4395 -.0145 .4540 350 ---- ---- ---- ---- .4640 -.0155 .4795 355 ---- ---- ---- ---- .4895 -.0160 .5055 360 ---- ---- ---- ---- .5155 -.0170 .5325 365 ---- ---- ---- ---- .5425 -.0180 .5605 370 ---- ---- ---- ---- .5705 -.0185 .5890 375 ---- ---- ---- ---- .5985 -.0200 .6185 380 ---- ---- ---- ---- .6280 -.0205 .6485 385 ---- ---- ---- ---- .6575 -.0215 .6790 390 ---- ---- ---- ---- .6880 -.0225 .7105 395 ---- ---- ---- ---- .7195 -.0230 .7425 400 ---- ---- ---- ---- .7510 -.0240 .7750 405 ---- ---- ---- ---- .7835 -.0250 .8085 410 ---- ---- ---- ---- .8165 -.0260 .8425 415 ---- ---- ---- ---- .8500 -.0270 .8770 420 ---- ---- ---- ---- .8840 -.0280 .9120 425 ---- ---- ---- ---- .9190 -.0285 .9475 430 ---- ---- ---- ---- .9540 -.0295 .9835 435 ---- ---- ---- ---- .9895 -.0305 1.0200 440 ---- ---- ---- ---- 1.0255 -.0315 1.0570 445 ---- ---- ---- ---- 1.0620 -.0325 1.0945 450 ---- ---- ---- ---- 1.0995 -.0330 1.1325 455 ---- ---- ---- ---- 1.1365 -.0345 1.1710 460 ---- ---- ---- ---- 1.1745 -.0350 1.2095 465 ---- ---- ---- ---- 1.2130 -.0360 1.2490 470 ---- ---- ---- ---- 1.2515 -.0370 1.2885 475 ---- ---- ---- ---- 1.2910 -.0375 1.3285 500 ---- ---- ---- ---- 1.4920 -.0420 1.5340 525 ---- ---- ---- ---- 1.7020 -.0460 1.7480 550 ---- ---- ---- ---- 1.9190 -.0505 1.9695 575 ---- ---- ---- ---- 2.1430 -.0550 2.1980 600 ---- ---- ---- ---- 2.3725 -.0595 2.4320 625 ---- ---- ---- ---- 2.6080 -.0635 2.6715 650 ---- ---- ---- ---- 2.8480 -.0680 2.9160 675 ---- ---- ---- ---- 3.0925 -.0725 3.1650 700 ---- ---- ---- ---- 3.3415 -.0735 3.4150 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 +.0005 .0030 150 ---- ---- ---- ---- .0105 +.0010 .0095 175 ---- ---- ---- ---- .0240 +.0015 .0225 200 ---- ---- ---- ---- .0460 +.0015 .0445 225 ---- ---- ---- ---- .0800 +.0010 .0790 230 ---- ---- ---- ---- .0880 +.0005 .0875 235 ---- ---- ---- ---- .0970 +.0005 .0965 240 ---- ---- ---- ---- .1065 +.0005 .1060 245 ---- ---- ---- ---- .1165 UNCH .1165 250 ---- ---- ---- ---- .1270 UNCH .1270 255 ---- ---- ---- ---- .1380 -.0005 .1385 260 ---- ---- ---- ---- .1500 -.0010 .1510 265 ---- ---- ---- ---- .1620 -.0015 .1635 270 ---- ---- ---- ---- .1750 -.0020 .1770 275 ---- ---- ---- ---- .1885 -.0030 .1915 280 ---- ---- ---- ---- .2030 -.0030 .2060 285 ---- ---- ---- ---- .2180 -.0035 .2215 290 ---- ---- ---- ---- .2330 -.0045 .2375 295 ---- ---- ---- ---- .2495 -.0050 .2545 300 ---- ---- ---- ---- .2660 -.0060 .2720 305 ---- ---- ---- ---- .2835 -.0070 .2905 310 ---- ---- ---- ---- .3020 -.0075 .3095 315 ---- ---- ---- ---- .3210 -.0085 .3295 320 ---- ---- ---- ---- .3405 -.0095 .3500 325 ---- ---- ---- ---- .3610 -.0105 .3715 330 ---- ---- ---- ---- .3825 -.0115 .3940 335 ---- ---- ---- ---- .4045 -.0125 .4170 340 ---- ---- ---- ---- .4275 -.0130 .4405 345 ---- ---- ---- ---- .4515 -.0140 .4655 350 ---- ---- ---- ---- .4760 -.0150 .4910 355 ---- ---- ---- ---- .5015 -.0155 .5170 360 ---- ---- ---- ---- .5275 -.0170 .5445 365 ---- ---- ---- ---- .5545 -.0175 .5720 370 ---- ---- ---- ---- .5825 -.0180 .6005 375 ---- ---- ---- ---- .6110 -.0190 .6300 380 ---- ---- ---- ---- .6400 -.0200 .6600 385 ---- ---- ---- ---- .6695 -.0210 .6905 390 ---- ---- ---- ---- .7000 -.0220 .7220 395 ---- ---- ---- ---- .7315 -.0225 .7540 400 ---- ---- ---- ---- .7630 -.0235 .7865 405 ---- ---- ---- ---- .7955 -.0245 .8200 410 ---- ---- ---- ---- .8285 -.0250 .8535 415 ---- ---- ---- ---- .8620 -.0260 .8880 420 ---- ---- ---- ---- .8960 -.0270 .9230 425 ---- ---- ---- ---- .9305 -.0275 .9580 430 ---- ---- ---- ---- .9655 -.0285 .9940 435 ---- ---- ---- ---- 1.0010 -.0295 1.0305 440 ---- ---- ---- ---- 1.0370 -.0305 1.0675 445 ---- ---- ---- ---- 1.0735 -.0310 1.1045 450 ---- ---- ---- ---- 1.1100 -.0325 1.1425 455 ---- ---- ---- ---- 1.1475 -.0330 1.1805 460 ---- ---- ---- ---- 1.1850 -.0340 1.2190 465 ---- ---- ---- ---- 1.2235 -.0350 1.2585 470 ---- ---- ---- ---- 1.2620 -.0355 1.2975 475 ---- ---- ---- ---- 1.3010 -.0365 1.3375 500 ---- ---- ---- ---- 1.5010 -.0410 1.5420 525 ---- ---- ---- ---- 1.7100 -.0450 1.7550 550 ---- ---- ---- ---- 1.9260 -.0495 1.9755 575 ---- ---- ---- ---- 2.1485 -.0540 2.2025 600 ---- ---- ---- ---- 2.3770 -.0580 2.4350 625 ---- ---- ---- ---- 2.6110 -.0625 2.6735 650 ---- ---- ---- ---- 2.8500 -.0670 2.9170 675 ---- ---- ---- ---- 3.0935 -.0715 3.1650 700 ---- ---- ---- ---- 3.3415 -.0735 3.4150 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0120 +.0010 .0110 175 ---- ---- ---- ---- .0270 +.0020 .0250 200 ---- ---- ---- ---- .0510 +.0020 .0490 225 ---- ---- ---- ---- .0865 +.0015 .0850 230 ---- ---- ---- ---- .0950 +.0010 .0940 235 ---- ---- ---- ---- .1045 +.0010 .1035 240 ---- ---- ---- ---- .1140 +.0005 .1135 245 ---- ---- ---- ---- .1245 +.0005 .1240 250 ---- ---- ---- ---- .1355 UNCH .1355 255 ---- ---- ---- ---- .1470 -.0005 .1475 260 ---- ---- ---- ---- .1590 -.0010 .1600 265 ---- ---- ---- ---- .1715 -.0015 .1730 270 ---- ---- ---- ---- .1850 -.0020 .1870 275 ---- ---- ---- ---- .1990 -.0025 .2015 280 ---- ---- ---- ---- .2135 -.0030 .2165 285 ---- ---- ---- ---- .2285 -.0040 .2325 290 ---- ---- ---- ---- .2445 -.0045 .2490 295 ---- ---- ---- ---- .2610 -.0050 .2660 300 ---- ---- ---- ---- .2780 -.0060 .2840 305 ---- ---- ---- ---- .2960 -.0065 .3025 310 ---- ---- ---- ---- .3145 -.0070 .3215 315 ---- ---- ---- ---- .3335 -.0085 .3420 320 ---- ---- ---- ---- .3535 -.0090 .3625 325 ---- ---- ---- ---- .3740 -.0105 .3845 330 ---- ---- ---- ---- .3955 -.0110 .4065 335 ---- ---- ---- ---- .4180 -.0120 .4300 340 ---- ---- ---- ---- .4410 -.0130 .4540 345 ---- ---- ---- ---- .4650 -.0140 .4790 350 ---- ---- ---- ---- .4900 -.0145 .5045 355 ---- ---- ---- ---- .5155 -.0155 .5310 360 ---- ---- ---- ---- .5420 -.0160 .5580 365 ---- ---- ---- ---- .5690 -.0170 .5860 370 ---- ---- ---- ---- .5965 -.0180 .6145 375 ---- ---- ---- ---- .6250 -.0190 .6440 380 ---- ---- ---- ---- .6545 -.0195 .6740 385 ---- ---- ---- ---- .6840 -.0205 .7045 390 ---- ---- ---- ---- .7145 -.0215 .7360 395 ---- ---- ---- ---- .7460 -.0220 .7680 400 ---- ---- ---- ---- .7775 -.0230 .8005 405 ---- ---- ---- ---- .8100 -.0235 .8335 410 ---- ---- ---- ---- .8430 -.0245 .8675 415 ---- ---- ---- ---- .8760 -.0255 .9015 420 ---- ---- ---- ---- .9100 -.0265 .9365 425 ---- ---- ---- ---- .9445 -.0275 .9720 430 ---- ---- ---- ---- .9795 -.0280 1.0075 435 ---- ---- ---- ---- 1.0150 -.0290 1.0440 440 ---- ---- ---- ---- 1.0510 -.0295 1.0805 445 ---- ---- ---- ---- 1.0870 -.0310 1.1180 450 ---- ---- ---- ---- 1.1240 -.0315 1.1555 455 ---- ---- ---- ---- 1.1610 -.0325 1.1935 460 ---- ---- ---- ---- 1.1990 -.0330 1.2320 465 ---- ---- ---- ---- 1.2370 -.0340 1.2710 475 ---- ---- ---- ---- 1.3140 -.0355 1.3495 500 ---- ---- ---- ---- 1.5135 -.0400 1.5535 525 ---- ---- ---- ---- 1.7210 -.0445 1.7655 550 ---- ---- ---- ---- 1.9365 -.0480 1.9845 575 ---- ---- ---- ---- 2.1580 -.0525 2.2105 600 ---- ---- ---- ---- 2.3855 -.0570 2.4425 625 ---- ---- ---- ---- 2.6185 -.0610 2.6795 650 ---- ---- ---- ---- 2.8565 -.0655 2.9220 675 ---- ---- ---- ---- 3.0990 -.0700 3.1690 700 ---- ---- ---- ---- 3.3455 -.0735 3.4190 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- .0055 +.0010 .0045 150 ---- ---- ---- ---- .0140 +.0015 .0125 175 ---- ---- ---- ---- .0300 +.0015 .0285 200 ---- ---- ---- ---- .0560 +.0020 .0540 225 ---- ---- ---- ---- .0930 +.0010 .0920 230 ---- ---- ---- ---- .1025 +.0015 .1010 235 ---- ---- ---- ---- .1120 +.0010 .1110 240 ---- ---- ---- ---- .1220 +.0005 .1215 245 ---- ---- ---- ---- .1325 UNCH .1325 250 ---- ---- ---- ---- .1440 UNCH .1440 255 ---- ---- ---- ---- .1560 UNCH .1560 260 ---- ---- ---- ---- .1685 -.0005 .1690 265 ---- ---- ---- ---- .1815 -.0010 .1825 270 ---- ---- ---- ---- .1950 -.0015 .1965 275 ---- ---- ---- ---- .2090 -.0025 .2115 280 ---- ---- ---- ---- .2240 -.0030 .2270 285 ---- ---- ---- ---- .2395 -.0035 .2430 290 ---- ---- ---- ---- .2555 -.0040 .2595 295 ---- ---- ---- ---- .2720 -.0050 .2770 300 ---- ---- ---- ---- .2895 -.0055 .2950 305 ---- ---- ---- ---- .3075 -.0065 .3140 310 ---- ---- ---- ---- .3265 -.0070 .3335 315 ---- ---- ---- ---- .3455 -.0080 .3535 320 ---- ---- ---- ---- .3660 -.0085 .3745 325 ---- ---- ---- ---- .3870 -.0095 .3965 330 ---- ---- ---- ---- .4085 -.0105 .4190 335 ---- ---- ---- ---- .4310 -.0115 .4425 340 ---- ---- ---- ---- .4540 -.0125 .4665 345 ---- ---- ---- ---- .4785 -.0130 .4915 350 ---- ---- ---- ---- .5030 -.0140 .5170 355 ---- ---- ---- ---- .5285 -.0150 .5435 360 ---- ---- ---- ---- .5550 -.0160 .5710 365 ---- ---- ---- ---- .5820 -.0170 .5990 370 ---- ---- ---- ---- .6100 -.0175 .6275 375 ---- ---- ---- ---- .6385 -.0180 .6565 380 ---- ---- ---- ---- .6675 -.0190 .6865 385 ---- ---- ---- ---- .6975 -.0200 .7175 390 ---- ---- ---- ---- .7280 -.0205 .7485 395 ---- ---- ---- ---- .7590 -.0215 .7805 400 ---- ---- ---- ---- .7910 -.0220 .8130 405 ---- ---- ---- ---- .8230 -.0230 .8460 410 ---- ---- ---- ---- .8560 -.0240 .8800 415 ---- ---- ---- ---- .8895 -.0245 .9140 420 ---- ---- ---- ---- .9230 -.0255 .9485 425 ---- ---- ---- ---- .9575 -.0265 .9840 430 ---- ---- ---- ---- .9925 -.0270 1.0195 435 ---- ---- ---- ---- 1.0275 -.0280 1.0555 440 ---- ---- ---- ---- 1.0635 -.0290 1.0925 445 ---- ---- ---- ---- 1.0995 -.0300 1.1295 450 ---- ---- ---- ---- 1.1365 -.0300 1.1665 455 ---- ---- ---- ---- 1.1735 -.0310 1.2045 460 ---- ---- ---- ---- 1.2105 -.0325 1.2430 465 ---- ---- ---- ---- 1.2485 -.0330 1.2815 475 ---- ---- ---- ---- 1.3255 -.0345 1.3600 500 ---- ---- ---- ---- 1.5240 -.0385 1.5625 525 ---- ---- ---- ---- 1.7305 -.0430 1.7735 550 ---- ---- ---- ---- 1.9445 -.0470 1.9915 575 ---- ---- ---- ---- 2.1645 -.0515 2.2160 600 ---- ---- ---- ---- 2.3910 -.0555 2.4465 625 ---- ---- ---- ---- 2.6225 -.0600 2.6825 650 ---- ---- ---- ---- 2.8595 -.0640 2.9235 675 ---- ---- ---- ---- 3.1005 -.0690 3.1695 700 ---- ---- ---- ---- 3.3460 -.0730 3.4190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1260 6723 40926 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 ---- ---- ---- 31.50A ---- ---- ---- 67500 ---- ---- ---- ---- 6.50 -3.00 9.50 10 70000 ---- ---- ---- ---- 1.25 -1.00 2.25 10 72500 ---- ---- ---- 2.25A ---- ---- ---- 75000 ---- ---- ---- 1.50A ---- ---- ---- 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 ---- ---- ---- 28.25A ---- ---- ---- 67500 ---- ---- ---- 17.00A ---- ---- ---- 70000 ---- ---- ---- ---- 11.00 +2.00 9.00 20 72500 ---- ---- ---- 5.75A ---- ---- ---- 73000 ---- ---- ---- ---- 5.50 ---- ---- 75000 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.00 +.25 .75 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 +.25 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 47.25A ---- ---- ---- 67500 ---- ---- ---- 34.50A ---- ---- ---- 70000 ---- ---- ---- ---- 23.00 +4.25 18.75 25 25 73000 ---- ---- ---- ---- 14.75 ---- ---- 75000 ---- ---- ---- 12.25A ---- ---- ---- 80000 ---- ---- ---- ---- 5.00 +1.25 3.75 75 85000 ---- ---- ---- 3.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.75 +.75 1.00 75 92000 ---- ---- ---- ---- 1.50 +.75 .75 50 92500 ---- ---- ---- ---- 1.50 +.75 .75 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 +.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 66.75A ---- ---- ---- 67500 ---- ---- ---- 52.00A ---- ---- ---- 70000 ---- ---- ---- ---- 36.50 +4.50 32.00 25 25 73000 ---- ---- ---- ---- 26.75 ---- ---- 75000 ---- ---- ---- 22.75A ---- ---- ---- 80000 ---- ---- ---- ---- 11.75 +2.50 9.25 75 87500 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- 3.50 +1.00 2.50 75 92000 ---- ---- ---- ---- 2.75 +.75 2.00 50 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 +1.00 3.25 150 120000 ---- ---- ---- ---- 2.50 +.75 1.75 50 65000 ---- ---- ---- 92.00A ---- ---- ---- 67500 ---- ---- ---- 69.00A ---- ---- ---- 70000 ---- ---- ---- ---- 47.00 -2.25 49.25 25 25 73000 ---- ---- ---- ---- 35.00 ---- ---- 75000 ---- ---- ---- 37.00A ---- ---- ---- 80000 ---- ---- ---- ---- 17.00 +2.75 14.25 75 85000 ---- ---- ---- 12.00A ---- ---- ---- 90000 ---- ---- ---- ---- 7.25 +1.25 6.00 75 92000 ---- ---- ---- ---- 6.50 +1.25 5.25 50 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 59.00A ---- ---- ---- 73000 ---- ---- ---- ---- 52.50 ---- ---- 75000 ---- ---- ---- 49.00A ---- ---- ---- 77500 ---- ---- ---- 37.00A ---- ---- ---- 85000 ---- ---- ---- 20.75A ---- ---- ---- 90000 ---- ---- ---- ---- 12.50 +.25 12.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 63.00 ---- ---- 90000 ---- ---- ---- ---- 18.25 +1.75 16.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.25 +1.75 21.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.75 -3.75 30.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.75 -5.25 36.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.25 -3.75 44.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.75 -6.25 58.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.50 -6.50 62.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.50 -6.50 66.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2270 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 335.50 +5.00 330.50 75 65000 ---- ---- ---- 11.75A ---- ---- ---- 67500 ---- ---- ---- 26.50A ---- ---- ---- 70000 ---- ---- ---- ---- 37.25 +4.00 33.25 35 72500 ---- ---- ---- 73.50A ---- ---- ---- 75000 ---- ---- ---- ---- 86.00 +5.00 81.00 125 77500 ---- ---- ---- 121.75A ---- ---- ---- 80000 ---- ---- ---- ---- 136.00 +5.00 131.00 60 82500 ---- ---- ---- 174.25A ---- ---- ---- 85000 ---- ---- ---- ---- 185.75 +5.00 180.75 50 90000 ---- ---- ---- ---- 235.75 +5.00 230.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 353.50 -1.75 355.25 75 65000 ---- ---- ---- ---- 33.25 +1.50 31.75 20 67500 ---- ---- ---- 56.00A ---- ---- ---- 70000 ---- ---- ---- ---- 65.75 UNCH 65.75 35 72500 ---- ---- ---- 99.75A ---- ---- ---- 75000 ---- ---- ---- ---- 107.75 -1.25 109.00 125 80000 ---- ---- ---- ---- 155.25 -1.50 156.75 60 85000 ---- ---- ---- ---- 204.25 -2.00 206.25 50 90000 ---- ---- ---- ---- 254.00 -2.00 256.00 118 95000 ---- ---- ---- 318.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 54.00A ---- ---- ---- 68000 ---- ---- ---- ---- 54.25 +8.50 45.75 75 68500 ---- ---- ---- ---- 57.25 +8.50 48.75 25 70000 ---- ---- ---- 76.50A ---- ---- ---- 74000 ---- ---- ---- ---- 96.25 +7.25 89.00 50 75000 ---- ---- ---- ---- 104.25 +6.75 97.50 75 76000 ---- ---- ---- ---- 112.50 +6.25 106.25 25 80000 ---- ---- ---- 161.75A ---- ---- ---- 85000 ---- ---- ---- 213.50A ---- ---- ---- 88000 ---- ---- ---- ---- 224.25 +5.00 219.25 25 89000 ---- ---- ---- ---- 234.00 +5.00 229.00 25 90000 ---- ---- ---- 258.00A ---- ---- ---- 92500 ---- ---- ---- ---- 268.00 +4.50 263.50 50 95000 ---- ---- ---- 307.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 50.00A ---- ---- ---- 68000 ---- ---- ---- ---- 51.50 +8.00 43.50 75 68500 ---- ---- ---- ---- 53.75 +8.25 45.50 25 70000 ---- ---- ---- 64.00A ---- ---- ---- 74000 ---- ---- ---- ---- 88.25 +10.25 78.00 50 75000 ---- ---- ---- ---- 95.75 +9.75 86.00 75 76000 ---- ---- ---- ---- 103.25 +9.25 94.00 25 80000 ---- ---- ---- 148.00A ---- ---- ---- 87500 ---- ---- ---- 216.25A ---- ---- ---- 88000 ---- ---- ---- ---- 207.00 +6.25 200.75 25 89000 ---- ---- ---- ---- 216.50 +6.25 210.25 25 95000 ---- ---- ---- 288.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 53.25A ---- ---- ---- 68000 ---- ---- ---- ---- 52.00 +5.50 46.50 75 68500 ---- ---- ---- ---- 54.25 +5.75 48.50 25 70000 ---- ---- ---- 66.50A ---- ---- ---- 74000 ---- ---- ---- ---- 85.75 +11.75 74.00 50 75000 ---- 80.25B ---- ---- 92.25 +12.25 80.00 75 76000 ---- ---- ---- ---- 99.50 +12.75 86.75 25 80000 ---- ---- ---- 144.50A ---- ---- ---- 85000 ---- ---- ---- 187.50A ---- ---- ---- 88000 ---- ---- ---- ---- 200.25 +11.50 188.75 25 89000 ---- ---- ---- ---- 209.50 +11.25 198.25 25 90000 ---- ---- ---- 239.00A ---- ---- ---- 95000 ---- ---- ---- 281.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.50 +4.25 51.25 75 68500 ---- ---- ---- ---- 58.00 +4.50 53.50 25 70000 ---- ---- ---- 70.25A ---- ---- ---- 72500 ---- ---- ---- 84.25A ---- ---- ---- 74000 ---- ---- ---- ---- 87.75 +6.75 81.00 50 75000 ---- ---- ---- ---- 94.00 +7.00 87.00 25 77500 ---- ---- ---- 117.25A ---- ---- ---- 85000 ---- ---- ---- 187.00A ---- ---- ---- 88000 ---- ---- ---- ---- 191.00 +7.00 184.00 25 90000 ---- ---- ---- 237.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 58.25 +3.00 55.25 75 68500 ---- ---- ---- ---- 60.50 +3.00 57.50 25 74000 ---- ---- ---- ---- 88.00 +3.25 84.75 50 75000 ---- ---- ---- ---- 93.50 +3.00 90.50 25 88000 ---- ---- ---- ---- 186.75 +2.75 184.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.00 -.25 59.25 75 68500 ---- ---- ---- ---- 61.00 -.50 61.50 25 74000 ---- ---- ---- ---- 87.25 -1.00 88.25 50 75000 ---- ---- ---- ---- 92.75 -1.00 93.75 25 88000 ---- ---- ---- ---- 181.75 -2.25 184.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.75 +6.75 89.00 25 88000 ---- ---- ---- ---- 185.00 +10.50 174.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 99.75 +8.75 91.00 25 88000 ---- ---- ---- ---- 187.50 +13.50 174.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.50 +5.50 91.00 25 88000 ---- ---- ---- ---- 178.75 +8.25 170.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.25 +5.75 87.50 25 88000 ---- ---- ---- ---- 171.25 +9.50 161.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 97.25 +5.75 91.50 25 88000 ---- ---- ---- ---- 174.50 +9.25 165.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 101.25 +5.75 95.50 25 88000 ---- ---- ---- ---- 178.25 +9.00 169.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.659 ---- ---- 1625 ---- ---- ---- 4.617A 5.410 ---- ---- 1650 ---- ---- ---- 4.368A 5.162 ---- ---- 1675 ---- ---- ---- 4.123A 4.914 ---- ---- 1700 ---- ---- ---- 3.877A 4.667 ---- ---- 1725 ---- ---- ---- 3.631A 4.420 ---- ---- 1750 ---- ---- ---- 3.388A 4.175 ---- ---- 1775 ---- ---- ---- 3.033A 3.930 ---- ---- 1800 ---- ---- ---- 2.798A 3.687 ---- ---- 1825 ---- ---- ---- 2.567A 3.445 ---- ---- 1850 ---- ---- ---- 2.342A 3.206 ---- ---- 1875 ---- ---- ---- 2.124A 2.970 ---- ---- 1900 ---- ---- ---- 1.913A 2.737 ---- ---- 1925 ---- ---- ---- 1.712A 2.509 ---- ---- 1950 ---- ---- ---- 1.522A 2.287 ---- ---- 1975 ---- ---- ---- 1.343A 2.071 ---- ---- 2000 ---- ---- ---- 1.178A 1.864 ---- ---- 2005 ---- ---- ---- 1.250A 1.824 ---- ---- 2010 ---- ---- ---- 1.219A 1.784 ---- ---- 2015 ---- ---- ---- 1.186A 1.744 ---- ---- 2020 ---- ---- ---- 1.157A 1.705 ---- ---- 2025 ---- ---- ---- 1.026A 1.666 ---- ---- 2030 ---- ---- ---- 1.100A 1.628 ---- ---- 2035 ---- ---- ---- .970A 1.590 ---- ---- 2040 ---- ---- ---- .942A 1.553 ---- ---- 2045 ---- ---- ---- .915A 1.516 ---- ---- 2050 ---- ---- ---- .889A 1.480 ---- ---- 2055 ---- ---- ---- .864A 1.444 ---- ---- 2060 ---- ---- ---- .839A 1.409 ---- ---- 2065 ---- ---- ---- .814A 1.374 ---- ---- 2070 ---- ---- ---- .790A 1.340 ---- ---- 2075 ---- ---- ---- .767A 1.306 ---- ---- 2080 ---- ---- ---- .744A 1.273 ---- ---- 2085 ---- ---- ---- .722A 1.240 ---- ---- 2090 ---- ---- ---- .700A 1.208 ---- ---- 2095 ---- ---- ---- .679A 1.176 ---- ---- 2100 ---- ---- ---- .659A 1.145 ---- ---- 2105 ---- ---- ---- .639A 1.115 ---- ---- 2110 ---- ---- ---- .619A 1.085 ---- ---- 2115 ---- ---- ---- .600A 1.056 ---- ---- 2120 ---- ---- ---- .582A 1.027 ---- ---- 2125 ---- ---- ---- .564A .999 ---- ---- 2130 ---- ---- ---- .547A .971 ---- ---- 2135 ---- ---- ---- .530A .944 ---- ---- 2140 ---- ---- ---- .513A .918 ---- ---- 2145 ---- ---- ---- .498A .892 ---- ---- 2150 ---- ---- ---- .482A .866 ---- ---- 2155 ---- ---- ---- .467A .842 ---- ---- 2160 ---- ---- ---- .453A .818 ---- ---- 2165 ---- ---- ---- .438A .794 ---- ---- 2170 ---- ---- ---- .424A .771 ---- ---- 2175 ---- ---- ---- .411A .748 ---- ---- 2180 ---- ---- ---- .398A .726 ---- ---- 2185 ---- ---- ---- .386A .705 ---- ---- 2190 ---- ---- ---- .371A .684 ---- ---- 2195 ---- ---- ---- .359A .664 ---- ---- 2200 ---- ---- ---- .347A .644 ---- ---- 2205 ---- ---- ---- .336A .624 ---- ---- 2225 ---- ---- ---- .296A .552 ---- ---- 2250 ---- ---- ---- .252A .473 ---- ---- 2275 ---- ---- ---- .216A .404 ---- ---- 2300 ---- ---- ---- .185A .346 ---- ---- 2325 ---- ---- ---- .160A .297 ---- ---- 2350 ---- ---- ---- .140A .256 ---- ---- 2375 ---- ---- ---- .123A .221 ---- ---- 2400 ---- ---- ---- .109A .192 ---- ---- 2425 ---- ---- ---- .097A .167 ---- ---- 2450 ---- ---- ---- .087A .146 ---- ---- 2475 ---- ---- ---- .078A .128 ---- ---- 2500 ---- ---- ---- .071A .113 ---- ---- 2525 ---- ---- ---- .064A .100 ---- ---- 2550 ---- ---- ---- .058A .088 ---- ---- 2575 ---- ---- ---- .054A .078 ---- ---- 2600 ---- ---- ---- .050A .070 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- .014A .008 ---- ---- 1625 ---- ---- ---- .016A .010 ---- ---- 1650 ---- ---- ---- .018A .012 ---- ---- 1675 ---- ---- ---- .021A .014 ---- ---- 1700 ---- ---- ---- .024A .017 ---- ---- 1725 ---- ---- ---- .027A .020 ---- ---- 1750 ---- ---- ---- .031A .025 ---- ---- 1775 ---- ---- ---- .036A .030 ---- ---- 1800 ---- ---- ---- .041A .037 ---- ---- 1825 ---- ---- ---- .049A .045 ---- ---- 1850 ---- ---- ---- .058A .055 ---- ---- 1875 ---- ---- ---- .069A .069 ---- ---- 1900 ---- ---- ---- .084A .086 ---- ---- 1925 ---- ---- ---- .103A .108 ---- ---- 1950 ---- ---- ---- .127A .135 ---- ---- 1975 ---- ---- ---- .157A .169 ---- ---- 2000 ---- ---- ---- .194A .211 ---- ---- 2005 ---- ---- ---- .203A .220 ---- ---- 2010 ---- ---- ---- .212A .230 ---- ---- 2015 ---- ---- ---- .221A .241 ---- ---- 2020 ---- ---- ---- .230A .252 ---- ---- 2025 ---- ---- ---- .240A .263 ---- ---- 2030 ---- ---- ---- .251A .274 ---- ---- 2035 ---- ---- ---- .261A .286 ---- ---- 2040 ---- ---- ---- .272A .299 ---- ---- 2045 ---- ---- ---- .284A .312 ---- ---- 2050 ---- ---- ---- .296A .326 ---- ---- 2055 ---- ---- ---- .308A .340 ---- ---- 2060 ---- ---- ---- .321A .354 ---- ---- 2065 ---- ---- ---- .335A .369 ---- ---- 2070 ---- ---- ---- .348A .385 ---- ---- 2075 ---- ---- ---- .363A .401 ---- ---- 2080 ---- ---- ---- .378A .418 ---- ---- 2085 ---- ---- ---- .393A .435 ---- ---- 2090 ---- ---- ---- .409A .453 ---- ---- 2095 ---- ---- ---- .428A .471 ---- ---- 2100 ---- ---- ---- .446A .490 ---- ---- 2105 ---- ---- ---- .462A .509 ---- ---- 2110 ---- ---- ---- .481A .529 ---- ---- 2115 ---- ---- ---- .500A .550 ---- ---- 2120 ---- ---- ---- .519A .571 ---- ---- 2125 ---- ---- ---- .538A .593 ---- ---- 2130 ---- ---- ---- .559A .615 ---- ---- 2135 ---- ---- ---- .580A .638 ---- ---- 2140 ---- ---- ---- .601A .661 ---- ---- 2145 ---- ---- ---- .623A .685 ---- ---- 2150 ---- ---- ---- .646A .710 ---- ---- 2155 ---- ---- ---- .669A .735 ---- ---- 2160 ---- ---- ---- .693A .761 ---- ---- 2165 ---- ---- ---- .717A .787 ---- ---- 2170 ---- ---- ---- .742A .814 ---- ---- 2175 ---- ---- ---- .767A .841 ---- ---- 2180 ---- ---- ---- .793A .869 ---- ---- 2185 ---- ---- ---- .819A .897 ---- ---- 2190 ---- ---- ---- .846A .926 ---- ---- 2195 ---- ---- ---- .874A .956 ---- ---- 2200 ---- ---- ---- .902A .986 ---- ---- 2205 ---- ---- ---- .930A 1.017 ---- ---- 2225 ---- ---- ---- 1.049A 1.144 ---- ---- 2250 ---- ---- ---- 1.210A 1.314 ---- ---- 2275 ---- ---- ---- 1.381A 1.495 ---- ---- 2300 ---- ---- ---- 1.564A 1.686 ---- ---- 2325 ---- ---- ---- 1.755A 1.886 ---- ---- 2350 ---- ---- ---- 1.956A 2.094 ---- ---- 2375 ---- ---- ---- 2.164A 2.309 ---- ---- 2400 ---- ---- ---- 2.378A 2.529 ---- ---- 2425 ---- ---- ---- 2.597A 2.754 ---- ---- 2450 ---- ---- ---- 2.820A 2.983 ---- ---- 2475 ---- ---- ---- 3.048A 3.215 ---- ---- 2500 ---- ---- ---- 3.280A 3.449 ---- ---- 2525 ---- ---- ---- 3.513A 3.685 ---- ---- 2550 ---- ---- ---- 3.749A 3.923 ---- ---- 2575 ---- ---- ---- 3.987A 4.163 ---- ---- 2600 ---- ---- ---- 4.226A 4.404 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 8.252 +.583 7.669 1350 ---- ---- ---- ---- 8.002 +.583 7.419 1375 ---- ---- ---- ---- 7.752 +.583 7.169 1400 ---- ---- ---- ---- 7.502 +.583 6.919 1425 ---- ---- ---- ---- 7.252 +.583 6.669 1450 ---- ---- ---- ---- 7.002 +.583 6.419 1475 ---- ---- ---- ---- 6.752 +.583 6.169 1500 ---- ---- ---- ---- 6.502 +.583 5.919 1525 ---- ---- ---- ---- 6.252 +.583 5.669 1550 ---- ---- ---- ---- 6.002 +.583 5.419 1575 ---- ---- ---- ---- 5.752 +.583 5.169 1600 ---- ---- ---- ---- 5.502 +.583 4.919 1625 ---- ---- ---- ---- 5.252 +.583 4.669 1650 ---- ---- ---- ---- 5.002 +.583 4.419 1675 ---- ---- ---- ---- 4.752 +.583 4.169 1700 ---- ---- ---- ---- 4.502 +.582 3.920 1725 ---- ---- ---- ---- 4.252 +.582 3.670 1735 ---- ---- ---- ---- 4.152 +.582 3.570 1740 ---- ---- ---- ---- 4.102 +.582 3.520 1745 ---- ---- ---- ---- 4.052 +.581 3.471 1750 ---- ---- ---- ---- 4.002 +.581 3.421 1755 ---- ---- ---- ---- 3.952 +.581 3.371 1760 ---- ---- ---- ---- 3.902 +.581 3.321 1765 ---- ---- ---- ---- 3.852 +.581 3.271 1770 ---- ---- ---- ---- 3.802 +.581 3.221 1775 ---- ---- ---- ---- 3.752 +.580 3.172 1780 ---- ---- ---- ---- 3.702 +.580 3.122 1785 ---- ---- ---- ---- 3.653 +.581 3.072 1790 ---- ---- ---- ---- 3.603 +.581 3.022 1795 ---- ---- ---- ---- 3.553 +.580 2.973 1800 ---- ---- ---- ---- 3.503 +.580 2.923 1805 ---- ---- ---- ---- 3.453 +.580 2.873 1810 ---- ---- ---- ---- 3.403 +.579 2.824 1815 ---- ---- ---- ---- 3.353 +.579 2.774 1820 ---- ---- ---- ---- 3.303 +.579 2.724 1825 ---- ---- ---- ---- 3.254 +.579 2.675 1830 ---- ---- ---- ---- 3.204 +.579 2.625 1835 ---- ---- ---- ---- 3.154 +.578 2.576 1840 ---- ---- ---- ---- 3.104 +.578 2.526 1845 ---- ---- ---- ---- 3.054 +.577 2.477 1850 ---- ---- ---- ---- 3.005 +.577 2.428 1855 ---- ---- ---- ---- 2.955 +.577 2.378 1860 ---- ---- ---- ---- 2.905 +.576 2.329 1865 ---- ---- ---- ---- 2.856 +.576 2.280 1870 ---- ---- ---- ---- 2.806 +.575 2.231 1875 ---- ---- ---- ---- 2.756 +.575 2.181 1880 ---- ---- ---- ---- 2.707 +.575 2.132 1885 ---- ---- ---- ---- 2.657 +.574 2.083 1890 ---- ---- ---- ---- 2.608 +.573 2.035 1895 ---- ---- ---- ---- 2.558 +.572 1.986 1900 ---- ---- 1.612A 1.612A 2.509 +.572 1.937 1905 ---- ---- ---- ---- 2.459 +.570 1.889 1910 ---- ---- ---- ---- 2.410 +.569 1.841 1915 ---- ---- ---- ---- 2.361 +.568 1.793 1920 ---- ---- ---- ---- 2.311 +.566 1.745 1925 ---- ---- 1.379A 1.379A 2.262 +.565 1.697 1930 ---- ---- ---- ---- 2.213 +.563 1.650 1935 ---- ---- 1.360A 1.360A 2.164 +.562 1.602 1940 ---- ---- 1.317A 1.317A 2.115 +.560 1.555 1945 ---- ---- 1.273A 1.273A 2.066 +.557 1.509 1950 ---- 1.684B 1.156A 1.156A 2.018 +.555 1.463 4 1955 ---- ---- 1.188A 1.188A 1.969 +.552 1.417 1960 ---- ---- 1.146A 1.146A 1.921 +.550 1.371 10 1965 ---- ---- 1.106A 1.106A 1.872 +.546 1.326 5 1970 ---- ---- 1.065A 1.065A 1.824 +.542 1.282 1975 ---- 1.948B .947A .947A 1.776 +.538 1.238 1980 ---- ---- .985A .985A 1.728 +.534 1.194 1985 ---- ---- .946A .946A 1.681 +.529 1.152 1990 ---- 1.134B .908A .908A 1.634 +.525 1.109 1995 ---- 1.112B .870A .870A 1.586 +.518 1.068 12 2000 ---- 1.740B .756A .756A 1.540 +.514 1.026 2005 ---- 1.113B .798A .798A 1.493 +.507 .986 2010 ---- 1.118B .695A .695A 1.447 +.501 .946 1 2015 ---- 1.183B .654A .654A 1.401 +.494 .907 2020 ---- 1.248B .621A .621A 1.356 +.487 .869 2025 ---- 1.506B .588A .588A 1.311 +.480 .831 2030 ---- 1.295B .563A .563A 1.266 +.471 .795 2035 ---- 1.278B .526A .526A 1.222 +.463 .759 2040 ---- 1.280B .498A .498A 1.178 +.455 .723 1 2045 ---- 1.269B .470A .470A 1.135 +.446 .689 2050 ---- 1.281B .444A .444A 1.093 +.437 .656 2055 ---- 1.194B .418A .418A 1.051 +.428 .623 5 2060 ---- 1.149B .394A .394A 1.009 +.417 .592 2065 ---- 1.105B .371A .371A .969 +.408 .561 2070 ---- 1.061B .349A .349A .929 +.398 .531 2075 ---- 1.066B .328A .328A .890 +.387 .503 2080 ---- .976B .308A .308A .851 +.376 .475 2085 ---- .934B .289A .289A .814 +.365 .449 2090 ---- .889B .271A .271A .777 +.354 .423 2095 ---- .897B .254A .254A .741 +.342 .399 2100 ---- .868B .237A .237A .706 +.330 .376 10 2105 ---- .822B .222A .222A .671 +.317 .354 50 50 2110 ---- .785B .207A .207A .638 +.305 .333 2115 .740 .750B .193A .492A .606 +.293 1 .313 2120 ---- .716B .180A .180A .575 +.281 .294 2125 ---- .690B .168A .168A .544 +.268 50 .276 6 2130 ---- .650B .157A .157A .515 +.256 .259 2135 ---- .618B .146A .146A .487 +.244 .243 2140 ---- .588B .135A .135A .460 +.232 .228 2145 ---- .559B .127A .127A .434 +.221 .213 2150 .146 .535B .118A .535B .409 +.209 7 .200 1 16 2155 ---- .507B .109A .109A .386 +.199 .187 2160 ---- .480B .101A .101A .363 +.187 .176 2165 ---- .454B .094A .094A .342 +.177 .165 2170 ---- .429B .088A .088A .322 +.168 .154 2175 ---- .405B .082A .082A .303 +.159 .144 2180 ---- .383B .076A .076A .285 +.150 .135 2185 ---- ---- ---- .071A .267 ---- ---- 2190 ---- ---- ---- .066A .251 ---- ---- 2200 ---- .303B .059A .059A .222 +.117 .105 2225 ---- .225B .043A .043A .163 +.086 .077 2250 ---- .166B .034A .034A .120 +.063 .057 2275 ---- .123B .027A .027A .090 +.047 .043 2300 ---- .091B .023A .023A .068 +.035 .033 2325 ---- .069B .020A .020A .052 +.026 .026 2350 ---- .052B .017A .017A .040 +.020 .020 2375 ---- .039B .015A .015A .031 +.015 .016 2400 ---- .030B ---- .030B .025 +.012 .013 2425 ---- .023B ---- .023B .020 +.009 .011 2450 ---- .017B ---- .017B .016 +.007 .009 2475 ---- .013B ---- .013B .013 +.005 .008 2500 ---- .010B ---- .010B .011 +.004 .007 2525 ---- .008B ---- .008B .009 +.003 .006 2550 ---- .006B ---- .006B .008 +.003 .005 2575 ---- ---- ---- ---- .007 +.002 .005 2600 ---- ---- ---- .008A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 51 120 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 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1 1735 ---- ---- ---- ---- .001 -.001 .002 1740 ---- ---- ---- ---- .001 -.002 .003 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 1755 ---- ---- ---- ---- .001 -.002 .003 1760 ---- ---- ---- ---- .001 -.002 .003 1765 ---- ---- ---- ---- .001 -.003 .004 1770 ---- ---- ---- ---- .001 -.003 .004 1775 ---- ---- ---- ---- .001 -.003 .004 1780 ---- ---- ---- ---- .001 -.003 .004 1785 ---- ---- ---- ---- .002 -.002 .004 1790 ---- ---- ---- ---- .002 -.003 .005 1795 ---- ---- ---- ---- .002 -.003 .005 1800 ---- ---- ---- ---- .002 -.003 .005 1805 ---- ---- ---- ---- .002 -.004 .006 1810 ---- ---- ---- ---- .002 -.004 .006 1815 ---- ---- ---- ---- .002 -.004 .006 1820 ---- ---- ---- ---- .002 -.005 .007 1825 ---- ---- ---- ---- .003 -.004 .007 9 1830 ---- ---- .007A .007A .003 -.005 .008 1835 ---- ---- .007A .007A .003 -.005 .008 1840 ---- ---- .008A .008A .003 -.006 .009 1845 ---- ---- .007A .007A .004 -.005 .009 1850 ---- ---- .008A .008A .004 -.006 .010 1855 ---- ---- .008A .008A .004 -.006 .010 5 1860 ---- .012B .008A .012B .004 -.007 .011 1865 ---- .013B .008A .008A .005 -.007 .012 1870 ---- .014B .008A .014B .005 -.008 .013 1875 ---- .016B .008A .016B .005 -.009 .014 9 1880 ---- .018B .009A .018B .006 -.009 .015 1885 ---- .020B .009A .020B .006 -.010 .016 1890 ---- .022B .009A .022B .007 -.010 .017 1895 ---- .024B .010A .024B .007 -.011 .018 1900 ---- .027B .010A .027B .008 -.011 .019 1 1905 ---- .031B .010A .029B .008 -.013 .021 1910 ---- .034B .011A .033B .009 -.014 .023 15 1915 ---- .037B .011A .037B .010 -.015 .025 5 1920 ---- .041B .012A .041B .010 -.017 .027 1925 ---- .045B .012A .045B .011 -.018 .029 1930 ---- .051B .013A .048B .012 -.019 .031 1935 ---- .056B .014A .054B .013 -.021 .034 1940 ---- .061B .015A .058B .014 -.023 .037 1945 ---- .068B .016A .065B .015 -.026 .041 1950 ---- .075B .017A .068B .017 -.028 .045 5 1955 ---- .082B .018A .074B .018 -.031 .049 1960 ---- .089B .019A .082B .020 -.033 .053 35 1965 ---- .098B .021A .090B .021 -.037 .058 1970 ---- .108B .022A .099B .023 -.041 .064 1975 ---- .117B .024A .108B .025 -.045 .070 1980 ---- .128B .026A .121B .027 -.049 .076 1 1 1985 ---- .138B .028A .130B .030 -.053 .083 1990 ---- .151B .030A .141B .032 -.059 .091 1995 ---- .163B .032A .154B .035 -.064 .099 2 2000 ---- .177B .035A .166B .038 -.070 .108 1 2005 ---- .191B .038A .181B .042 -.076 .118 2010 ---- .206B .041A .197B .046 -.082 .128 2015 ---- .222B .044A .212B .050 -.089 .139 2020 ---- .239B .048A .235B .054 -.096 .150 2025 ---- .257B .052A .245B .059 -.104 .163 4 2030 ---- .275B .056A .266B .065 -.111 .176 2 2035 ---- .296B .061A .295B .070 -.120 .190 2040 ---- .316B .066A .306B .077 -.128 .205 2045 ---- .338B .071A .326B .084 -.136 .220 2050 ---- .361B .077A .361B .091 -.146 .237 2055 ---- .385B .083A .380B .099 -.155 .254 2060 ---- .410B .090A .405B .108 -.165 .273 2065 ---- .419B .097A .419B .117 -.175 .292 2070 ---- .447B .105A .447B .127 -.186 .313 2075 .127 .476B .118A .178B .138 -.196 8 .334 1 2080 ---- .507B .127A .506B .150 -.206 .356 2085 ---- .545B .137A .538B .162 -.218 .380 2090 ---- .577B .147A .571B .175 -.230 .405 2095 .205 .610B .158A .242B .189 -.241 10 .430 2100 ---- .644B .170A .637B .204 -.253 .457 3 2105 ---- .678B .183A .671B .220 -.265 .485 2110 ---- .709B .196A .706B .236 -.278 .514 2115 ---- .717B .211A .717B .254 -.290 .544 2120 ---- .715B .228A .710B .273 -.302 .575 2125 .637 .823B .244A .678B .293 -.314 1 .607 2130 ---- .792B .262A .727B .313 -.327 .640 2135 ---- .831B .280A .732B .335 -.338 .673 2140 ---- .872B .299A .299A .358 -.350 .708 2145 ---- .913B .319A .809B .382 -.362 .744 2150 ---- 1.026B .340A 1.026B .407 -.374 .781 2155 .626 .996B .362A .362A .434 -.384 2 .818 2160 .661 1.039B .385A .385A .461 -.395 2 .856 2165 ---- 1.082B .409A .918B .490 -.405 .895 2170 ---- 1.126B .435A .435A .520 -.415 .935 2175 ---- 1.244B .461A 1.244B .550 -.425 .975 2180 ---- 1.215B .488A .488A .582 -.434 1.016 2185 ---- ---- ---- .517A .615 ---- ---- 2190 ---- ---- ---- .546A .649 ---- ---- 2200 ---- 1.471B .608A 1.471B .720 -.465 1.185 2225 ---- 1.707B .778A 1.705B .911 -.496 1.407 2250 ---- 1.947B .969A 1.947B 1.118 -.519 1.637 2275 ---- 2.190B 1.174A 2.188B 1.337 -.536 1.873 2300 ---- 2.240B 1.394A 2.240B 1.565 -.548 2.113 2325 ---- ---- 1.620A 1.620A 1.799 -.556 2.355 2350 ---- ---- 1.852A 1.852A 2.037 -.563 2.600 2375 ---- ---- 2.089A 2.089A 2.278 -.568 2.846 2400 ---- ---- 2.329A 2.329A 2.522 -.571 3.093 2425 ---- ---- 2.572A 2.572A 2.767 -.574 3.341 2450 ---- ---- ---- ---- 3.013 -.576 3.589 2475 ---- ---- ---- ---- 3.260 -.577 3.837 2500 ---- ---- ---- ---- 3.508 -.578 4.086 2525 ---- ---- ---- ---- 3.756 -.579 4.335 2550 ---- ---- ---- ---- 4.004 -.580 4.584 2575 ---- ---- ---- ---- 4.253 -.581 4.834 2600 ---- ---- ---- 5.133A 4.502 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 1 99 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.502 +.583 6.919 1425 ---- ---- ---- ---- 7.252 +.583 6.669 1450 ---- ---- ---- ---- 7.002 +.583 6.419 1475 ---- ---- ---- ---- 6.752 +.583 6.169 1500 ---- ---- ---- ---- 6.502 +.583 5.919 1525 ---- ---- ---- ---- 6.252 +.583 5.669 1550 ---- ---- ---- ---- 6.002 +.583 5.419 1575 ---- ---- ---- ---- 5.752 +.583 5.169 1600 ---- ---- ---- ---- 5.502 +.582 4.920 1625 ---- ---- ---- ---- 5.252 +.582 4.670 1650 ---- ---- ---- ---- 5.002 +.581 4.421 1675 ---- ---- ---- ---- 4.753 +.581 4.172 1700 ---- ---- ---- ---- 4.504 +.581 3.923 1725 ---- ---- ---- ---- 4.255 +.580 3.675 1750 ---- ---- ---- ---- 4.006 +.579 3.427 1775 ---- ---- ---- ---- 3.758 +.578 3.180 1800 ---- ---- ---- ---- 3.510 +.577 2.933 1810 ---- ---- ---- ---- 3.411 +.576 2.835 1815 ---- ---- ---- ---- 3.362 +.576 2.786 1820 ---- ---- ---- ---- 3.313 +.576 2.737 1825 ---- ---- ---- ---- 3.263 +.574 2.689 1830 ---- ---- ---- ---- 3.214 +.574 2.640 1835 ---- ---- ---- ---- 3.165 +.574 2.591 1840 ---- ---- ---- ---- 3.116 +.573 2.543 1845 ---- ---- ---- ---- 3.067 +.573 2.494 1850 ---- ---- 2.124A 2.124A 3.018 +.572 2.446 1855 ---- ---- ---- ---- 2.969 +.571 2.398 1860 ---- ---- ---- ---- 2.920 +.570 2.350 1865 ---- ---- ---- ---- 2.871 +.568 2.303 1870 ---- ---- ---- ---- 2.822 +.567 2.255 1875 ---- 2.348B 1.892A 1.892A 2.774 +.566 2.208 1880 ---- ---- ---- ---- 2.725 +.564 2.161 1885 ---- ---- ---- ---- 2.677 +.563 2.114 1890 ---- ---- ---- ---- 2.628 +.561 2.067 1895 ---- ---- ---- ---- 2.580 +.559 2.021 1900 ---- 2.548B 1.667A 1.667A 2.532 +.557 1.975 1905 ---- ---- 1.691A 1.691A 2.484 +.554 1.930 1910 ---- ---- 1.648A 1.648A 2.436 +.552 1.884 1915 ---- ---- 1.606A 1.606A 2.388 +.549 1.839 1920 ---- ---- 1.564A 1.564A 2.341 +.546 1.795 1925 ---- 2.493B 1.453A 1.453A 2.293 +.543 1.750 1930 ---- ---- 1.481A 1.481A 2.246 +.540 1.706 1935 ---- ---- 1.440A 1.440A 2.199 +.536 1.663 1940 ---- ---- 1.400A 1.400A 2.152 +.532 1.620 1945 ---- 1.618B 1.360A 1.360A 2.106 +.529 1.577 1950 ---- 2.256B 1.250A 1.250A 2.059 +.524 1.535 1955 ---- 1.627B 1.283A 1.283A 2.013 +.520 1.493 1960 ---- 1.637B 1.245A 1.245A 1.967 +.516 1.451 1965 ---- 1.631B 1.208A 1.208A 1.921 +.510 1.411 1970 ---- 1.586B 1.171A 1.171A 1.876 +.506 1.370 1975 ---- 2.022B 1.061A 1.061A 1.831 +.501 1.330 1980 ---- 1.661B 1.100A 1.100A 1.786 +.495 1.291 1985 ---- 1.682B 1.065A 1.065A 1.741 +.489 1.252 1990 ---- 1.689B 1.031A 1.031A 1.697 +.484 1.213 1995 ---- 1.667B .922A .922A 1.653 +.478 1.175 2000 ---- 1.797B .889A .889A 1.610 +.472 1.138 2005 ---- 1.655B .857A .857A 1.567 +.466 1.101 2010 ---- 1.636B .826A .826A 1.524 +.459 1.065 2015 ---- 1.591B .795A .795A 1.482 +.452 1.030 2020 ---- 1.547B .765A .765A 1.440 +.445 .995 2025 ---- 1.578B .734A .734A 1.399 +.439 .960 2030 ---- 1.460B .706A .706A 1.358 +.431 .927 2035 ---- 1.416B .678A .678A 1.317 +.423 .894 2040 ---- 1.373B .651A .651A 1.277 +.416 .861 2045 ---- 1.331B .625A .625A 1.238 +.408 .830 2050 ---- 1.369B .599A .599A 1.200 +.401 .799 2055 ---- 1.249B .575A .575A 1.161 +.392 .769 2060 ---- 1.210B .551A .551A 1.124 +.384 .740 2065 ---- 1.170B .527A .527A 1.087 +.376 .711 2070 ---- 1.131B .505A .505A 1.051 +.368 .683 2075 ---- 1.174B .483A .483A 1.015 +.359 .656 2080 ---- 1.055B .462A .462A .981 +.351 .630 2085 ---- 1.018B .441A .441A .946 +.342 .604 2090 ---- .979B .422A .422A .913 +.334 .579 2095 ---- .944B .403A .403A .880 +.325 .555 2100 ---- .992B .385A .385A .848 +.316 .532 2105 ---- .960B .368A .368A .817 +.308 .509 2110 ---- .927B .351A .351A .787 +.299 .488 2115 ---- .895B .335A .335A .757 +.290 .467 2120 .398 .863B .320A .364A .728 +.282 1 .446 2125 ---- .833B .305A .305A .700 +.273 .427 2130 ---- .803B .292A .292A .673 +.265 .408 2135 ---- .774B .278A .278A .646 +.256 .390 2140 ---- .746B .263A .263A .621 +.248 .373 2145 ---- .718B .251A .251A .596 +.240 .356 2150 ---- .691B .239A .239A .572 +.232 .340 2155 ---- .665B .228A .228A .548 +.224 .324 2160 ---- .640B .218A .218A .526 +.216 .310 5 5 2165 ---- .614B .208A .208A .504 +.208 .296 2170 ---- .592B .198A .198A .483 +.201 .282 2175 ---- .569B .189A .189A .463 +.194 .269 2180 ---- .546B .180A .180A .444 +.187 .257 2185 ---- ---- ---- .171A .425 ---- ---- 2190 ---- ---- ---- .163A .407 ---- ---- 2200 ---- .465B .149A .149A .373 +.160 .213 2225 ---- .379B .118A .118A .300 +.131 .169 2250 ---- .307B .093A .093A .242 +.107 .135 2275 ---- .248B .075A .075A .196 +.087 .109 2300 ---- .200B .061A .061A .159 +.071 .088 2325 ---- .162B .050A .050A .130 +.058 .072 2350 ---- .133B .044A .044A .107 +.047 .060 2375 ---- .109B .038A .038A .089 +.039 .050 2400 ---- .090B .034A .034A .074 +.032 .042 2425 ---- .074B .031A .031A .062 +.027 .035 2450 ---- .061B .028A .028A .053 +.023 .030 2475 ---- .051B .025A .025A .045 +.019 .026 2500 ---- .043B ---- .043B .038 +.016 .022 2525 ---- .036B ---- .036B .033 +.014 .019 2550 ---- .030B ---- .030B .028 +.011 .017 2575 ---- .026B ---- .026B .025 +.010 .015 2600 ---- ---- ---- .016A .022 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 5 M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 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 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.002 .004 1650 ---- ---- ---- ---- .003 -.002 .005 1675 ---- ---- ---- ---- .004 -.002 .006 1700 ---- ---- ---- ---- .004 -.003 .007 1725 ---- ---- ---- ---- .006 -.003 .009 1750 ---- ---- ---- ---- .007 -.004 .011 1775 ---- ---- ---- ---- .009 -.005 .014 1 1800 ---- ---- .014A .014A .011 -.006 .017 1 1810 ---- ---- .015A .015A .012 -.007 .019 1815 ---- ---- .016A .016A .013 -.007 .020 1820 ---- ---- .016A .016A .014 -.007 .021 1825 ---- ---- .017A .017A .014 -.008 .022 1830 ---- ---- .018A .018A .015 -.009 .024 1835 ---- .026B .018A .026B .016 -.009 .025 1840 ---- .028B .019A .028B .017 -.009 .026 1845 ---- .031B .020A .031B .018 -.010 .028 1850 ---- .034B .021A .034B .018 -.012 .030 1855 ---- .036B .022A .036B .020 -.012 .032 1860 ---- .039B .023A .039B .021 -.013 .034 1865 ---- .043B .024A .043B .022 -.014 .036 1870 ---- .047B .025A .047B .023 -.016 .039 1875 ---- .051B .027A .051B .024 -.017 .041 1880 ---- .055B .028A .055B .026 -.018 .044 1885 ---- .060B .029A .060B .027 -.020 .047 1890 ---- .065B .031A .065B .029 -.022 .051 1895 ---- .071B .032A .071B .031 -.023 .054 1900 ---- .077B .034A .077B .032 -.026 .058 1905 ---- .084B .036A .084B .034 -.029 .063 1910 ---- .091B .038A .091B .037 -.030 .067 1915 ---- .098B .040A .098B .039 -.033 .072 1920 ---- .105B .042A .105B .041 -.037 .078 1925 ---- .113B .045A .113B .044 -.039 .083 1930 ---- .122B .047A .122B .046 -.043 .089 1935 ---- .132B .049A .132B .049 -.047 .096 1940 ---- .142B .052A .140B .052 -.050 .102 1945 ---- .151B .055A .151B .056 -.054 .110 1950 ---- .163B .058A .163B .059 -.058 .117 1955 ---- .174B .061A .174B .063 -.063 .126 1960 ---- .186B .064A .186B .067 -.067 .134 1965 ---- .198B .068A .198B .071 -.072 .143 1970 ---- .212B .071A .212B .076 -.077 .153 1975 ---- .225B .075A .225B .081 -.082 .163 1980 ---- .239B .079A .239B .086 -.087 .173 1985 ---- .254B .084A .254B .091 -.093 .184 1990 ---- .270B .088A .270B .097 -.099 .196 1995 ---- .285B .094A .285B .103 -.105 .208 2000 ---- .303B .100A .303B .109 -.111 .220 2005 ---- .320B .106A .320B .116 -.117 .233 2010 ---- .339B .112A .339B .124 -.123 .247 2015 ---- .357B .118A .357B .131 -.130 .261 2020 ---- .378B .124A .376B .139 -.137 .276 2025 ---- .398B .131A .398B .148 -.144 .292 2030 ---- .420B .138A .420B .157 -.151 .308 2035 .334 .441B .146A .146A .167 -.158 5 .325 2040 ---- .464B .155A .463B .177 -.166 .343 2045 ---- .488B .164A .484B .187 -.175 .362 2050 ---- .511B .173A .511B .199 -.182 .381 2055 ---- .536B .183A .536B .211 -.189 .400 2060 ---- .550B .194A .547B .223 -.198 .421 2065 ---- .573B .205A .573B .236 -.206 .442 2070 ---- .601B .216A .601B .250 -.214 .464 2075 ---- .629B .229A .629B .264 -.223 .487 2080 ---- .658B .241A .658B .279 -.232 .511 2085 ---- .691B .254A .688B .295 -.240 .535 2090 ---- .729B .268A .718B .312 -.248 .560 2095 ---- .761B .282A .749B .329 -.257 .586 2100 ---- .793B .298A .782B .347 -.266 .613 2105 ---- .826B .316A .819B .366 -.274 .640 2110 ---- .859B .333A .848B .385 -.283 .668 2115 ---- .893B .351A .881B .405 -.292 .697 2120 ---- .928B .369A .921B .427 -.300 .727 2125 ---- .963B .389A .956B .448 -.309 .757 2130 ---- .999B .409A .992B .471 -.318 .789 2135 ---- 1.025B .430A 1.021B .495 -.325 .820 2140 ---- 1.032B .452A 1.019B .519 -.334 .853 2145 ---- 1.033B .474A 1.032B .544 -.342 .886 2150 ---- 1.141B .497A 1.141B .570 -.350 .920 2155 ---- 1.110B .521A 1.064B .596 -.359 .955 2160 ---- 1.150B .546A .546A .624 -.366 .990 2165 ---- 1.190B .571A .571A .652 -.374 1.026 2170 ---- 1.230B .597A .597A .681 -.381 1.062 2175 ---- 1.341B .624A 1.339B .711 -.388 1.099 2180 ---- 1.312B .651A .651A .741 -.396 1.137 2185 ---- ---- ---- .680A .773 ---- ---- 2190 ---- ---- ---- .709A .805 ---- ---- 2200 ---- 1.552B .769A 1.549B .871 -.422 1.293 2225 ---- 1.772B .929A 1.771B 1.048 -.451 1.499 2250 ---- 1.999B 1.107A 1.997B 1.239 -.475 1.714 2275 ---- 2.232B 1.299A 2.232B 1.442 -.495 1.937 2300 ---- 2.470B 1.502A 2.470B 1.655 -.512 2.167 2325 ---- 2.710B 1.714A 2.710B 1.876 -.524 2.400 2350 ---- 2.953B 1.934A 2.953B 2.103 -.535 2.638 2375 ---- 3.198B 2.159A 3.198B 2.334 -.544 2.878 2400 ---- ---- 2.391A 2.391A 2.570 -.549 3.119 2425 ---- ---- 2.624A 2.624A 2.807 -.556 3.363 2450 ---- ---- 2.860A 2.860A 3.048 -.559 3.607 2475 ---- ---- 3.100A 3.100A 3.289 -.564 3.853 2500 ---- ---- 3.341A 3.341A 3.533 -.566 4.099 2525 ---- ---- 3.584A 3.584A 3.777 -.569 4.346 2550 ---- ---- ---- ---- 4.023 -.571 4.594 2575 ---- ---- ---- ---- 4.269 -.573 4.842 2600 ---- ---- ---- 5.143A 4.516 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.407 +.585 6.822 1450 ---- ---- ---- ---- 7.157 +.585 6.572 1475 ---- ---- ---- ---- 6.907 +.585 6.322 1500 ---- ---- ---- ---- 6.657 +.585 6.072 1525 ---- ---- ---- ---- 6.407 +.585 5.822 1550 ---- ---- ---- ---- 6.157 +.585 5.572 1575 ---- ---- ---- ---- 5.907 +.585 5.322 1600 ---- ---- ---- ---- 5.657 +.584 5.073 1625 ---- ---- ---- ---- 5.408 +.584 4.824 1650 ---- ---- ---- ---- 5.159 +.584 4.575 1675 ---- ---- ---- ---- 4.910 +.583 4.327 1700 ---- ---- ---- ---- 4.662 +.583 4.079 1725 ---- ---- ---- ---- 4.414 +.582 3.832 1750 ---- ---- ---- ---- 4.166 +.580 3.586 1775 ---- ---- ---- ---- 3.919 +.577 3.342 1800 ---- ---- ---- ---- 3.673 +.575 3.098 1825 ---- ---- 2.533A 2.533A 3.429 +.572 2.857 1830 ---- ---- ---- ---- 3.380 +.571 2.809 1835 ---- ---- ---- ---- 3.331 +.570 2.761 1840 ---- ---- ---- ---- 3.282 +.568 2.714 1845 ---- ---- ---- ---- 3.234 +.568 2.666 1850 ---- 2.805B 2.300A 2.300A 3.185 +.566 2.619 1855 ---- ---- ---- ---- 3.137 +.565 2.572 1860 ---- ---- ---- ---- 3.089 +.564 2.525 1865 ---- ---- ---- ---- 3.040 +.562 2.478 1870 ---- ---- ---- ---- 2.992 +.561 2.431 1875 ---- 3.032B 2.074A 2.074A 2.944 +.559 2.385 1880 ---- ---- ---- ---- 2.896 +.557 2.339 1885 ---- ---- ---- ---- 2.848 +.555 2.293 1890 ---- ---- ---- ---- 2.801 +.554 2.247 1895 ---- ---- ---- ---- 2.753 +.551 2.202 1900 ---- 2.901B 1.855A 1.855A 2.706 +.550 2.156 1905 ---- ---- ---- ---- 2.659 +.547 2.112 1910 ---- ---- ---- ---- 2.612 +.545 2.067 1915 ---- ---- ---- ---- 2.565 +.542 2.023 1920 ---- ---- ---- ---- 2.518 +.539 1.979 1925 ---- 2.665B 1.645A 1.645A 2.471 +.535 1.936 1930 ---- ---- ---- ---- 2.425 +.533 1.892 1935 ---- ---- ---- ---- 2.379 +.529 1.850 1940 ---- ---- ---- ---- 2.333 +.526 1.807 1945 ---- ---- ---- ---- 2.287 +.522 1.765 1950 ---- 2.431B 1.445A 1.445A 2.242 +.519 1.723 1955 ---- ---- ---- ---- 2.196 +.514 1.682 1960 ---- ---- ---- ---- 2.151 +.509 1.642 1965 ---- ---- ---- ---- 2.107 +.506 1.601 1970 ---- ---- ---- ---- 2.062 +.501 1.561 1975 ---- 2.204B 1.257A 1.257A 2.018 +.496 1.522 1980 ---- ---- ---- ---- 1.974 +.491 1.483 1985 ---- ---- ---- ---- 1.931 +.486 1.445 1990 ---- ---- ---- ---- 1.887 +.480 1.407 1995 ---- ---- ---- ---- 1.844 +.475 1.369 2000 ---- 1.982B 1.084A 1.084A 1.802 +.470 1.332 2005 ---- ---- ---- ---- 1.760 +.464 1.296 2010 ---- ---- ---- ---- 1.718 +.458 1.260 2015 ---- ---- ---- ---- 1.676 +.451 1.225 2020 ---- ---- ---- ---- 1.635 +.445 1.190 2025 ---- 1.768B .925A .925A 1.594 +.438 1.156 2030 ---- ---- ---- ---- 1.554 +.432 1.122 2035 ---- ---- ---- ---- 1.514 +.425 1.089 2040 ---- ---- .839A .839A 1.475 +.418 1.057 2045 ---- ---- .811A .811A 1.436 +.411 1.025 2050 ---- 1.565B .784A .784A 1.398 +.405 .993 2055 ---- ---- .758A .758A 1.360 +.397 .963 2060 ---- ---- .732A .732A 1.323 +.390 .933 2065 ---- ---- .707A .707A 1.286 +.383 .903 2070 ---- ---- .683A .683A 1.250 +.376 .874 2075 ---- 1.372B .660A .660A 1.214 +.368 .846 2080 ---- .840B .636A .636A 1.179 +.361 .818 2085 ---- .841B .614A .614A 1.144 +.353 .791 2090 ---- .846B .592A .592A 1.111 +.346 .765 2095 ---- .846B .572A .572A 1.078 +.339 .739 2100 .987 1.193B .551A .928A 1.045 +.331 9 .714 1 9 2105 ---- .882B .531A .531A 1.013 +.324 .689 2110 ---- .859B .511A .511A .982 +.317 .665 2115 ---- .877B .492A .492A .952 +.310 .642 2120 ---- .877B .475A .475A .922 +.303 .619 2125 ---- 1.034B .457A .457A .893 +.296 .597 1 2130 ---- 1.003B .441A .441A .865 +.289 .576 2135 ---- .973B .425A .425A .838 +.283 .555 2140 ---- .944B .409A .409A .811 +.276 .535 2145 ---- .915B .394A .394A .785 +.270 .515 2150 ---- .887B .379A .379A .760 +.263 .497 2155 ---- .859B .365A .365A .735 +.257 .478 2160 ---- .833B .351A .351A .712 +.252 .460 2165 ---- .806B .338A .338A .688 +.245 .443 2170 ---- .781B .325A .325A .666 +.239 .427 2175 ---- .754B .311A .311A .643 +.232 .411 2180 ---- .732B .299A .299A .622 +.227 .395 2185 ---- .706B .288A .288A .601 +.221 .380 2190 ---- .683B .277A .277A .581 +.215 .366 2195 ---- ---- ---- .266A .561 ---- ---- 2200 .535 .641B .256A .515 .542 +.204 17 .338 9 2205 ---- ---- ---- .247A .523 ---- ---- 2225 ---- .541B .212A .212A .454 +.175 .279 2250 ---- .455B .175A .175A .380 +.150 .230 2275 ---- .383B .146A .146A .317 +.127 .190 2300 ---- .320B .123A .123A .265 +.107 .158 2325 ---- .268B .104A .104A .221 +.089 .132 2350 ---- .225B .088A .088A .186 +.074 .112 2375 ---- .190B .075A .075A .157 +.062 .095 2400 ---- .161B .065A .065A .134 +.052 .082 2425 ---- .138B .057A .057A .115 +.044 .071 2450 ---- .118B .052A .052A .099 +.037 .062 2475 ---- .101B .047A .047A .085 +.030 .055 2500 ---- .087B .042A .042A .074 +.026 .048 2525 ---- .075B .038A .038A .064 +.021 .043 2550 ---- .065B .035A .035A .056 +.018 .038 2575 ---- .057B .032A .032A .050 +.016 .034 2600 ---- .050B .030A .030A .044 +.013 .031 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 1 19 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .002 UNCH .002 1550 ---- ---- ---- ---- .003 UNCH .003 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.001 .007 1675 ---- ---- ---- ---- .008 -.001 .009 1700 ---- ---- ---- ---- .009 -.003 .012 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- ---- ---- .014 -.005 .019 1775 ---- ---- .023A .023A .017 -.007 .024 1800 ---- ---- .027A .027A .021 -.010 .031 1825 ---- .042B .031A .041B .026 -.013 .039 1830 ---- .044B .032A .044B .027 -.014 .041 1835 ---- .047B .033A .047B .029 -.015 .044 1840 ---- .050B .034A .050B .030 -.016 .046 1845 ---- .053B .036A .053B .031 -.017 .048 1850 ---- .057B .037A .057B .033 -.018 .051 1855 ---- .061B .038A .061B .034 -.020 .054 1860 ---- .065B .040A .065B .036 -.021 .057 1865 ---- .070B .041A .070B .038 -.022 .060 1870 ---- .074B .043A .074B .039 -.024 .063 1875 ---- .079B .044A .079B .041 -.026 .067 1880 ---- .085B .046A .085B .043 -.027 .070 1885 ---- .090B .048A .090B .046 -.028 .074 1890 ---- .096B .050A .096B .048 -.031 .079 1895 ---- .103B .052A .103B .050 -.033 .083 1900 ---- .109B .054A .109B .053 -.035 .088 1905 ---- .116B .056A .116B .056 -.037 .093 1910 ---- .124B .059A .124B .058 -.041 .099 1915 ---- .132B .062A .131B .062 -.042 .104 1920 ---- .139B .064A .139B .065 -.045 .110 1925 ---- .148B .067A .148B .068 -.049 .117 1930 ---- .157B .070A .156B .072 -.051 .123 1935 ---- .167B .074A .166B .076 -.055 .131 1940 ---- .177B .077A .175B .079 -.059 .138 1945 ---- .188B .081A .185B .084 -.062 .146 1950 ---- .198B .084A .196B .088 -.066 .154 1955 ---- .211B .088A .207B .093 -.070 .163 1960 ---- .223B .093A .219B .098 -.074 .172 1965 ---- .236B .097A .231B .103 -.079 .182 1970 ---- .248B .102A .243B .108 -.084 .192 1975 ---- .262B .107A .257B .114 -.088 .202 1980 ---- .277B .112A .270B .120 -.093 .213 1 1985 ---- .291B .118A .118A .127 -.098 .225 1990 ---- .307B .123A .300B .133 -.104 .237 1995 ---- .323B .130A .315B .140 -.109 .249 2000 ---- .340B .136A .136A .148 -.114 4 .262 20 12 2005 ---- .358B .143A .143A .155 -.121 .276 2010 ---- .376B .150A .150A .163 -.127 .290 2015 ---- .394B .157A .157A .172 -.133 .305 2020 ---- .414B .165A .165A .181 -.139 .320 2025 ---- .433B .173A .173A .190 -.145 .335 2030 ---- .454B .181A .181A .200 -.152 .352 2035 ---- .474B .190A .190A .210 -.159 .369 2040 ---- .497B .199A .199A .220 -.166 .386 2045 ---- .519B .209A .209A .231 -.173 .404 2050 ---- .542B .219A .219A .243 -.180 4 .423 8 8 2055 ---- .566B .230A .230A .255 -.187 .442 2060 ---- .590B .241A .241A .267 -.194 .461 2065 ---- .615B .252A .252A .281 -.201 .482 2070 ---- .626B .264A .626B .294 -.209 .503 2075 ---- .652B .277A .651B .308 -.216 .524 2080 ---- .679B .290A .679B .323 -.224 .547 2085 ---- .706B .304A .706B .339 -.231 .570 2090 ---- .735B .318A .735B .355 -.238 .593 2095 ---- .764B .333A .763B .372 -.245 .617 2100 ---- .793B .348A .793B .389 -.253 .642 2105 ---- .823B .366A .823B .407 -.260 .667 2110 ---- .854B .383A .854B .426 -.267 .693 2115 ---- .886B .400A .884B .446 -.274 .720 2120 ---- .918B .418A .918B .466 -.281 .747 2125 ---- .950B .437A .950B .487 -.288 .775 2130 ---- .945B .456A .945B .509 -.295 .804 2135 ---- .952B .476A .952B .532 -.301 .833 2140 ---- .976B .496A .976B .555 -.307 .862 2145 ---- .971B .518A .971B .579 -.314 .893 2150 ---- 1.122B .540A 1.122B .603 -.321 .924 2155 ---- ---- .562A .562A .629 -.326 .955 2160 ---- ---- .585A .585A .655 -.332 .987 2165 ---- ---- .608A .608A .681 -.339 1.020 2170 ---- ---- .633A .633A .708 -.345 1.053 2175 ---- 1.307B .658A 1.307B .736 -.351 1.087 2180 ---- ---- .683A .683A .765 -.357 1.122 2185 ---- ---- .710A .710A .794 -.363 1.157 2190 ---- ---- .736A .736A .823 -.369 1.192 2195 ---- ---- ---- .764A .854 ---- ---- 2200 ---- 1.503B .792A 1.503B .884 -.381 1.265 2205 ---- ---- ---- .820A .916 ---- ---- 2225 ---- 1.709B .941A 1.709B 1.046 -.409 1.455 2250 ---- 1.923B 1.104A 1.922B 1.221 -.434 1.655 2275 ---- 2.145B 1.281A 2.143B 1.408 -.457 1.865 2300 ---- 2.372B 1.469A 2.372B 1.605 -.478 2.083 2325 ---- 2.604B 1.668A 2.604B 1.812 -.495 2.307 2350 ---- 2.840B 1.876A 2.838B 2.026 -.510 2.536 2375 ---- 3.079B 2.090A 3.078B 2.247 -.522 2.769 2400 ---- 3.319B 2.311A 3.319B 2.473 -.532 3.005 2425 ---- 3.562B 2.537A 3.560B 2.703 -.541 3.244 2450 ---- 3.806B 2.766A 3.806B 2.937 -.548 3.485 2475 ---- 4.051B 2.999A 4.050B 3.173 -.554 3.727 2500 ---- ---- 3.234A 3.234A 3.412 -.558 3.970 2525 ---- ---- 3.472A 3.472A 3.652 -.563 4.215 2550 ---- ---- 3.711A 3.711A 3.894 -.566 4.460 2575 ---- ---- 3.952A 3.952A 4.137 -.569 4.706 2600 ---- ---- 4.195A 4.195A 4.381 -.571 4.952 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 28 21 SO DEC22 Silver Option CALL 1000 ---- 11.424B ---- 11.424B 11.502 +.583 10.919 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- 11.162B ---- 11.162B 11.252 +.583 10.669 1050 ---- 10.924B ---- 10.924B 11.002 +.583 10.419 1075 ---- 10.662B ---- 10.662B 10.752 +.583 10.169 1100 ---- 10.424B ---- 10.424B 10.502 +.583 9.919 1125 ---- 10.162B ---- 10.162B 10.252 +.583 9.669 1150 ---- 9.924B ---- 9.924B 10.002 +.583 9.419 1175 ---- 9.662B ---- 9.662B 9.752 +.583 9.169 1200 ---- 9.423B ---- 9.423B 9.502 +.583 8.919 1225 ---- 9.162B ---- 9.162B 9.252 +.583 8.669 1250 ---- 8.924B ---- 8.924B 9.002 +.583 8.419 1275 ---- 8.662B ---- 8.662B 8.752 +.583 8.169 1300 ---- 8.424B ---- 8.424B 8.502 +.583 7.919 1325 ---- 8.162B ---- 8.162B 8.252 +.583 7.669 1350 ---- 7.924B ---- 7.924B 8.002 +.583 7.419 1375 ---- 7.662B ---- 7.662B 7.752 +.583 7.169 1400 ---- 7.423B ---- 7.423B 7.502 +.583 6.919 1 1425 ---- 7.162B ---- 7.162B 7.252 +.583 6.669 1 1450 ---- 6.925B ---- 6.925B 7.002 +.583 6.419 4 1475 ---- 6.663B ---- 6.663B 6.752 +.583 6.169 3 1500 ---- 6.425B ---- 6.425B 6.502 +.583 5.919 10 1525 ---- 6.163B ---- 6.163B 6.252 +.583 5.669 1 1550 ---- 5.925B ---- 5.925B 6.003 +.584 5.419 4 1565 ---- 5.762B ---- 5.762B 5.853 +.584 5.269 3 1570 ---- 5.712B ---- 5.712B 5.803 +.584 5.219 3 1575 ---- 5.662B ---- 5.662B 5.753 +.584 5.169 10 1580 ---- 5.592B ---- 5.477B 5.703 +.584 5.119 1585 ---- 5.578B ---- 5.578B 5.653 +.584 5.069 1590 ---- 5.512B ---- 5.512B 5.603 +.584 5.019 1595 ---- 5.478B ---- 5.478B 5.553 +.584 4.969 1600 ---- 5.421B ---- 5.421B 5.503 +.583 4.920 16 1605 ---- 5.378B ---- 5.378B 5.453 +.583 4.870 1610 ---- 5.328B ---- 5.328B 5.403 +.583 4.820 1615 ---- 5.278B ---- 5.278B 5.353 +.583 4.770 3 1620 ---- 5.228B ---- 5.228B 5.303 +.583 4.720 3 1625 ---- 5.178B ---- 5.178B 5.253 +.583 4.670 5 1630 ---- 5.128B ---- 5.128B 5.204 +.584 4.620 1 1635 ---- 5.054B ---- 4.933B 5.154 +.583 4.571 5 1640 ---- 5.004B ---- 4.883B 5.104 +.583 4.521 2 1645 ---- 4.954B ---- 4.833B 5.054 +.583 4.471 5 1650 ---- 4.922B ---- 4.922B 5.004 +.583 4.421 15 1655 ---- 4.879B ---- 4.879B 4.954 +.583 4.371 7 1660 ---- 4.829B ---- 4.829B 4.904 +.582 4.322 1665 ---- 4.779B ---- 4.779B 4.854 +.582 4.272 7 1670 ---- 4.729B ---- 4.729B 4.804 +.582 4.222 2 1675 ---- 4.679B ---- 4.679B 4.754 +.582 4.172 15 1680 ---- 4.629B ---- 4.484B 4.705 +.582 4.123 2 1685 ---- 4.579B ---- 4.455B 4.655 +.582 4.073 8 1690 ---- 4.529B ---- 4.389B 4.605 +.582 4.023 7 1695 ---- 4.480B ---- 4.480B 4.555 +.581 3.974 1700 ---- 4.423B ---- 4.423B 4.505 +.581 3.924 10 1705 ---- 4.380B ---- 4.380B 4.455 +.580 3.875 2 1710 ---- 4.331B ---- 4.191B 4.405 +.580 3.825 4 1715 ---- 4.281B ---- 4.281B 4.355 +.580 3.775 1720 ---- 4.231B ---- 4.231B 4.306 +.580 3.726 2 1725 ---- 4.182B ---- 4.182B 4.256 +.580 3.676 12 1730 ---- 4.132B ---- 3.988B 4.206 +.579 3.627 1735 ---- 4.082B ---- 4.082B 4.156 +.579 3.577 2 1740 ---- 4.033B ---- 4.033B 4.106 +.578 3.528 1745 ---- 3.983B ---- 3.983B 4.057 +.579 3.478 2 1750 ---- 3.926B ---- 3.926B 4.007 +.578 3.429 52 1755 ---- 3.884B ---- 3.884B 3.957 +.577 3.380 1760 ---- 3.834B ---- 3.834B 3.908 +.578 3.330 6 1765 ---- 3.785B ---- 3.785B 3.858 +.577 3.281 1770 ---- 3.735B ---- 3.735B 3.808 +.576 3.232 73 1775 ---- 3.686B ---- 3.686B 3.759 +.576 3.183 37 1780 ---- 3.636B ---- 3.636B 3.709 +.575 3.134 2 1785 ---- 3.587B ---- 3.587B 3.660 +.576 3.084 1790 ---- 3.537B ---- 3.537B 3.610 +.575 3.035 2 1795 ---- 3.488B ---- 3.488B 3.561 +.575 2.986 1 1800 ---- 3.431B 2.615A 2.615A 3.511 +.574 2.937 2 137 1805 ---- 3.389B ---- 3.389B 3.462 +.573 2.889 43 1810 ---- 3.340B ---- 3.340B 3.413 +.573 2.840 20 1815 ---- 3.291B ---- 3.291B 3.364 +.573 2.791 11 1820 ---- 3.241B ---- 3.241B 3.315 +.573 2.742 4 1825 ---- 3.192B 2.366A 2.366A 3.266 +.572 2.694 31 1830 ---- 3.143B ---- 3.143B 3.217 +.572 2.645 13 1835 ---- 3.094B ---- 3.094B 3.169 +.572 2.597 7 1840 ---- 3.045B ---- 2.902B 3.120 +.571 2.549 5 1845 ---- 2.996B ---- 2.873B 3.071 +.570 2.501 2 1850 ---- 2.939B 2.131A 2.131A 3.023 +.570 2.453 300 1855 ---- 2.898B ---- 2.898B 2.975 +.570 2.405 8 1860 ---- 2.849B ---- 2.849B 2.926 +.569 2.357 42 1865 ---- 2.800B ---- 2.800B 2.878 +.568 2.310 4 1870 ---- 2.752B ---- 2.752B 2.829 +.566 2.263 7 1875 ---- 2.703B 1.902A 1.902A 2.781 +.565 1 2.216 122 1880 ---- 2.921B 1.860A 1.860A 2.732 +.563 2.169 131 1885 ---- 2.606B ---- 2.606B 2.684 +.561 2.123 2 1890 ---- 2.558B ---- 2.420B 2.636 +.559 2.077 30 1895 ---- 2.509B 1.774A 1.774A 2.587 +.556 2.031 67 1900 1.770 2.718B 1.679A 1.974A 2.539 +.554 9 1.985 8 556 1905 ---- 2.413B 1.688A 1.688A 2.491 +.551 1.940 34 1910 ---- 2.365B 1.645A 1.645A 2.444 +.549 2 1.895 25 1915 ---- 2.318B 1.603A 1.603A 2.396 +.546 1.850 1 1920 ---- 2.270B 1.562A 1.562A 2.349 +.543 1.806 31 1925 2.346 2.502B 1.469A 2.395B 2.302 +.540 43 1.762 1 67 1930 ---- 2.175B 1.480A 1.480A 2.255 +.536 1.719 9 1935 ---- 2.128B 1.441A 1.441A 2.208 +.532 1.676 117 1940 1.480 2.081B 1.401A 1.401A 2.162 +.529 1 1.633 1 32 1945 ---- 2.034B 1.362A 1.362A 2.116 +.525 1.591 51 1950 1.561 2.265B 1.269A 2.011B 2.070 +.521 27 1.549 3 548 1955 ---- 1.942B 1.286A 1.286A 2.024 +.517 1.507 28 1960 ---- 1.896B 1.248A 1.248A 1.979 +.512 2 1.467 233 1965 ---- 1.850B 1.211A 1.211A 1.934 +.508 2 1.426 52 1970 ---- 1.805B 1.175A 1.175A 1.889 +.503 1.386 22 1975 1.808 2.035B 1.082A 1.824B 1.845 +.498 34 1.347 8 386 1980 ---- 1.792B 1.105A 1.105A 1.801 +.493 1.308 1 67 1985 ---- 1.772B 1.070A 1.070A 1.757 +.488 1.269 1 26 1990 ---- 1.762B 1.037A 1.037A 1.713 +.481 1.232 83 1995 ---- 1.765B .943A .943A 1.670 +.476 1.194 1 25 2000 1.100 1.813B .912A 1.531A 1.627 +.470 44 1.157 28 3762 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- 1.714B .879A .879A 1.585 +.464 1.121 1 8 2010 ---- 1.670B .848A .848A 1.543 +.457 1.086 1 9 2015 ---- 1.626B .817A .817A 1.501 +.450 1.051 11 2020 ---- 1.583B .789A .789A 1.460 +.444 1.016 160 2025 1.335 1.597B .760A 1.329A 1.419 +.437 21 .982 1 234 2030 ---- 1.498B .732A .732A 1.378 +.429 .949 36 2035 ---- 1.456B .704A .704A 1.339 +.422 2 .917 1 11 2040 1.302 1.414B .677A 1.210A 1.299 +.414 1 .885 4 29 2045 ---- 1.373B .651A .651A 1.261 +.408 .853 10 2050 .650 1.391B .615 1.080A 1.223 +.400 42 .823 59 490 2055 ---- 1.291B .601A .601A 1.185 +.392 .793 3 13 2060 ---- 1.251B .577A .577A 1.148 +.384 .764 18 50 2065 ---- 1.212B .553A .553A 1.112 +.377 .735 3 100 2070 .599 1.174B .531A 1.007B 1.076 +.368 1 .708 32 2075 .578 1.199B .509A 1.197B 1.041 +.360 53 .681 36 212 2080 ---- 1.099B .488A .488A 1.006 +.352 88 .654 197 2085 .566 1.062B .468A .556A .972 +.343 1 .629 8 103 2090 .567 1.026B .447A .906A .938 +.334 4 .604 2 47 2095 .492 .992B .428A .789A .905 +.325 13 .580 42 2100 .466 1.021B .402 .849A .873 +.315 400 .558 437 2610 2105 .871 .985B .393A .984B .842 +.306 1 .536 27 2110 .553 .956B .376A .952B .812 +.297 4 .515 1 21 2115 .775 .925B .359A .775B .783 +.290 6 .493 38 44 2120 .739 .894B .345A .749B .754 +.281 1 .473 1 26 2125 .690 .861B .330A .626A .727 +.274 26 .453 13 312 2130 ---- .833B .316A .316A .700 +.266 2 .434 133 2135 .352 .802B .301A .802B .674 +.258 7 .416 21 2140 .337 .776B .288A .599A .649 +.250 5 .399 21 2145 .347 .749B .274A .535A .624 +.242 7 .382 1 10 2150 .333 .722 .262A .578A .600 +.234 1216 .366 163 833 2155 .600 .696B .250A .494A .577 +.226 2 .351 1 3 2160 .576 .670B .238A .597B .555 +.218 17 .337 6 2165 ---- .646B .228A .228A .534 +.211 .323 6 2170 .360 .622 .217A .438A .513 +.203 18 .310 14 2175 .532 .599B .208A .492B .493 +.196 63 .297 6 71 2180 .399 .578B .199A .578B .474 +.190 36 .284 19 44 2185 ---- .557B .190A .190A .455 +.183 1 .272 19 2190 ---- .534B .181A .181A .437 +.176 .261 16 2195 .511 .515B .174A .357A .419 +.169 4 .250 72 2200 .192 .500 .163A .371A .403 +.164 1251 .239 467 3206 2205 .480 .480 .158A .329A .387 +.158 2 .229 6 26 2210 ---- .460B .152A .152A .371 +.152 .219 1 69 2215 .346 .440B .145A .355B .356 +.146 2 .210 39 2220 .176 .423B .139A .290A .342 +.141 6 .201 1 39 2225 .155 .407B .133A .355B .328 +.136 94 .192 90 270 2230 .352 .391B .127A .268A .314 +.130 1 .184 19 34 2235 ---- .376B .122A .122A .302 +.126 6 .176 76 77 2240 .312 .362B .117A .246A .289 +.121 3 .168 9 2245 ---- .348B .111A .111A .278 +.117 1 .161 32 2250 .140 .338 .107A .227A .266 +.112 1272 .154 583 2034 2255 ---- .320B .102A .102A .255 +.108 .147 12 2260 .228 .307B .098A .211A .245 +.104 5 .141 25 2265 .253 .295B .094A .202A .235 +.100 1 .135 2 2270 ---- .284B .090A .090A .226 +.097 2 .129 5 5 2275 ---- .273B .087A .087A .217 +.094 72 .123 130 135 2280 .095 .262B .083A .262B .208 +.090 170 .118 172 2285 .193 .252B .079A .200B .200 +.087 2 .113 9 2290 .083 .242 .076A .206B .192 +.083 18 .109 3 2295 ---- .232B .074A .074A .184 +.080 .104 1 2300 .082 .223B .071A .178B .177 +.077 1146 .100 193 2372 2305 .069 .214B .068A .088A .170 +.074 6 .096 1 2310 .066 .206B .065A .206B .164 +.071 6 .093 12 2325 .140 .183B .059A .183B .146 +.063 11 .083 75 222 2350 .083 .151B .050A .155B .121 +.052 151 .069 2 347 2375 .107 .126B .044A .090A .101 +.043 152 .058 205 2400 .042 .106B .035 .085 .084 +.034 95 .050 33 1482 2425 .087 .087 .034A .065A .071 +.028 1 .043 45 2450 .078 .079B .031A .056A .060 +.023 111 .037 30 331 2475 ---- .062B .027A .027A .051 +.018 9 .033 129 2500 .026 .054B .025A .046 .044 +.015 154 .029 59 3313 2525 ---- .044B .023A .023A .038 +.012 3 .026 36 2550 ---- .039B .021A .021A .033 +.010 3 .023 316 2575 .019 .033B .019 .033B .030 +.009 1 .021 1 19 2600 .035 .035 .035 .026A .026 +.007 78 .019 1665 2625 ---- .025B ---- .025B .024 +.006 .018 65 2650 ---- .021B ---- .021B .021 +.005 15 .016 129 2675 ---- .018B ---- .018B .019 +.004 .015 69 2700 ---- .018B ---- .018B .018 +.004 .014 5 1876 2725 ---- .015B ---- .015B .016 +.003 .013 37 2750 ---- .013B ---- .013B .015 +.003 13 .012 43 676 2775 ---- ---- ---- ---- .014 +.002 .012 13 2800 ---- .014B ---- .014B .013 +.002 9 .011 402 2825 ---- ---- ---- ---- .012 +.002 .010 22 2850 ---- ---- ---- ---- .011 +.001 27 .010 243 2875 ---- ---- ---- ---- .011 +.002 .009 39 2900 .012 .012 .009 .009 .010 +.001 2 .009 1 313 2925 ---- ---- ---- ---- .009 +.001 .008 12 2950 ---- ---- ---- ---- .009 +.001 .008 60 2975 ---- .010B ---- .010B .008 UNCH .008 31 3000 .010 .011 .007 .007 .008 +.001 12 .007 2 2169 3025 ---- ---- ---- ---- .007 UNCH .007 504 3050 ---- ---- ---- ---- .007 +.001 .006 175 3075 ---- ---- ---- ---- .007 +.001 .006 80 3100 ---- ---- ---- ---- .006 UNCH .006 232 3125 ---- ---- ---- ---- .006 +.001 .005 93 3150 ---- ---- ---- ---- .005 UNCH .005 101 3175 ---- ---- ---- ---- .005 UNCH .005 35 3200 ---- ---- ---- ---- .005 +.001 .004 229 3225 ---- ---- ---- ---- .004 UNCH .004 14 3250 ---- ---- ---- ---- .004 UNCH .004 57 3275 ---- ---- ---- ---- .004 UNCH .004 11 3300 ---- ---- ---- ---- .004 +.001 .003 491 3325 ---- ---- ---- ---- .003 UNCH .003 26 3350 ---- ---- ---- ---- .003 UNCH .003 20 3375 ---- ---- ---- ---- .003 UNCH .003 15 3400 ---- ---- ---- ---- .003 +.001 .002 839 3425 ---- ---- ---- ---- .002 UNCH .002 66 3450 ---- ---- ---- ---- .002 UNCH .002 63 3475 ---- ---- ---- ---- .002 UNCH .002 22 3500 ---- ---- ---- ---- .002 UNCH .002 508 3525 ---- ---- ---- ---- .002 UNCH .002 2 3550 ---- ---- ---- ---- .002 UNCH .002 8 3575 ---- ---- ---- ---- .001 -.001 .002 12 3600 ---- ---- ---- ---- .001 -.001 .002 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 ---- ---- ---- ---- .001 UNCH .001 13 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 14 3875 ---- ---- ---- ---- .001 UNCH .001 67 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 7 3975 ---- ---- ---- ---- .001 UNCH .001 14 4000 .002 .002 .002 .002 .001 UNCH 1 .001 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 71 4100 ---- ---- ---- ---- .001 UNCH .001 45 4200 ---- ---- ---- ---- .001 UNCH .001 32 4300 ---- ---- ---- ---- .001 UNCH .001 49 4400 ---- ---- ---- ---- .001 UNCH .001 18 4500 ---- ---- ---- ---- .001 UNCH .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- 14.161B ---- 14.161B 14.252 +.583 13.669 750 ---- 13.923B ---- 13.923B 14.002 +.583 13.419 775 ---- 13.661B ---- 13.661B 13.752 +.583 13.169 800 ---- 13.423B ---- 13.423B 13.502 +.583 12.919 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- 13.161B ---- 13.161B 13.252 +.583 12.669 850 ---- 12.924B ---- 12.924B 13.002 +.583 12.419 875 ---- 12.662B ---- 12.662B 12.752 +.583 12.169 900 ---- 12.424B ---- 12.424B 12.502 +.583 11.919 925 ---- 12.162B ---- 12.162B 12.252 +.583 11.669 950 ---- 11.924B ---- 11.924B 12.002 +.583 11.419 975 ---- 11.662B ---- 11.662B 11.752 +.583 11.169 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.657 +.585 11.072 10000 ---- ---- ---- ---- .004 +.001 .003 17 1025 ---- ---- ---- ---- 11.407 +.585 10.822 1050 ---- ---- ---- ---- 11.157 +.585 10.572 1075 ---- ---- ---- ---- 10.907 +.585 10.322 1100 ---- ---- ---- ---- 10.657 +.585 10.072 1125 ---- ---- ---- ---- 10.407 +.585 9.822 1150 ---- ---- ---- ---- 10.157 +.585 9.572 1175 ---- ---- ---- ---- 9.907 +.585 9.322 1200 ---- ---- ---- ---- 9.657 +.585 9.072 1225 ---- ---- ---- ---- 9.407 +.585 8.822 1250 ---- ---- ---- ---- 9.157 +.585 8.572 1275 ---- ---- ---- ---- 8.907 +.585 8.322 1300 ---- ---- ---- ---- 8.657 +.585 8.072 1325 ---- ---- ---- ---- 8.407 +.585 7.822 1350 ---- ---- ---- ---- 8.157 +.585 7.572 1375 ---- ---- ---- ---- 7.907 +.585 7.322 1 1400 ---- ---- ---- ---- 7.657 +.585 7.072 1 1425 ---- ---- ---- ---- 7.407 +.584 6.823 2 1450 ---- ---- ---- ---- 7.158 +.584 6.574 1 1475 ---- ---- ---- ---- 6.909 +.584 6.325 1 1500 ---- ---- ---- ---- 6.660 +.582 6.078 4 1525 ---- ---- ---- ---- 6.412 +.581 5.831 5 1550 ---- ---- ---- ---- 6.164 +.579 5.585 2 1575 ---- ---- ---- ---- 5.917 +.577 5.340 1 1600 ---- ---- ---- ---- 5.670 +.575 5.095 3 1625 ---- 4.858B ---- ---- 5.423 +.573 4.850 4 1630 ---- 5.047B ---- ---- 5.374 +.573 4.801 1635 ---- 5.044B ---- ---- 5.325 +.572 4.753 1640 ---- 5.067B ---- ---- 5.276 +.572 4.704 1645 ---- 5.076B ---- 4.982B 5.227 +.572 4.655 1650 ---- 5.118B ---- 5.085B 5.178 +.571 4.607 2 1655 ---- 5.023B ---- 5.023B 5.129 +.571 4.558 1660 ---- 4.984B ---- 4.974B 5.080 +.570 4.510 1665 ---- 4.925B ---- 4.925B 5.031 +.570 4.461 1 1670 ---- 4.877B ---- 4.727B 4.982 +.569 4.413 3 1675 ---- 4.828B 4.037A 4.037A 4.933 +.568 4.365 2 1680 ---- 4.779B ---- 4.779B 4.885 +.568 4.317 1685 ---- 4.731B ---- 4.583B 4.836 +.568 4.268 1690 ---- 4.683B ---- 4.683B 4.787 +.567 4.220 1 1695 ---- 4.634B ---- 4.634B 4.739 +.567 4.172 1700 ---- 4.600B 3.800A 3.800A 4.690 +.565 4.125 8 1705 ---- 4.538B ---- 4.538B 4.642 +.565 4.077 1710 ---- 4.490B ---- 4.490B 4.594 +.565 4.029 1715 ---- 4.442B ---- 4.442B 4.546 +.564 3.982 1 1720 ---- 4.394B ---- 4.394B 4.497 +.563 3.934 1 1725 ---- 4.346B 3.566A 3.566A 4.449 +.562 3.887 1 1730 ---- 4.298B ---- 4.298B 4.401 +.561 3.840 1735 ---- 4.250B ---- 4.250B 4.353 +.560 3.793 1 1740 ---- 4.202B ---- 4.202B 4.306 +.560 3.746 1745 ---- 4.155B ---- 4.033B 4.258 +.558 3.700 1 1750 ---- 4.413B 3.335A 3.335A 4.210 +.557 3.653 11 1755 ---- 4.060B ---- 4.060B 4.163 +.556 3.607 1760 ---- 4.012B ---- 4.012B 4.115 +.554 3.561 2 1765 ---- 3.965B ---- 3.965B 4.068 +.553 3.515 2 1770 ---- 3.918B ---- 3.918B 4.020 +.551 3.469 2 1775 ---- 4.174B 3.109A 3.109A 3.973 +.550 3.423 4 1780 ---- 3.824B ---- 3.677B 3.925 +.548 3.377 5 1785 ---- 3.777B ---- 3.630B 3.878 +.546 3.332 2 1790 ---- 3.730B ---- 3.583B 3.831 +.544 3.287 1795 ---- 3.684B ---- 3.684B 3.784 +.542 3.242 4 1800 ---- 3.938B 2.888A 2.888A 3.737 +.540 3.197 518 1805 ---- 3.562B ---- 3.444B 3.691 +.539 3.152 8 1810 ---- 3.516B 2.849A 2.849A 3.644 +.536 3.108 2 1815 ---- 3.470B 2.805A 2.805A 3.598 +.534 3.064 1820 ---- 3.424B 2.763A 2.763A 3.552 +.532 3.020 1825 ---- 3.705B 2.674A 2.674A 3.506 +.530 2.976 133 1830 ---- 3.364B 2.679A 2.679A 3.460 +.528 2.932 2 1835 ---- 3.273B 2.637A 2.637A 3.414 +.525 2.889 1 1840 ---- 3.271B 2.595A 2.595A 3.369 +.523 2.846 4 1845 ---- 3.226B 2.554A 2.554A 3.324 +.521 2.803 2 1850 ---- 3.476B 2.465A 2.465A 3.278 +.518 2.760 20 1855 ---- 3.167B 2.472A 2.472A 3.233 +.515 5 2.718 10 1860 ---- 3.122B 2.431A 2.431A 3.189 +.513 2.676 1865 ---- 3.077B 2.391A 2.391A 3.144 +.510 2.634 2 1870 ---- 3.033B 2.351A 2.351A 3.100 +.507 2.593 2 1875 ---- 3.250B 2.263A 2.263A 3.056 +.504 2.552 52 1880 ---- 2.945B 2.273A 2.273A 3.012 +.501 2.511 10 1885 ---- 2.926B 2.234A 2.234A 2.968 +.498 2.470 31 1890 ---- 2.940B 2.196A 2.196A 2.924 +.494 2.430 3 1895 ---- 2.922B 2.158A 2.158A 2.881 +.491 2.390 2 1900 3.000 3.029B 2.071A 3.020B 2.838 +.488 1 2.350 18 124 1905 ---- 2.914B 2.083A 2.083A 2.795 +.485 2.310 15 1910 ---- 2.889B 2.046A 2.046A 2.752 +.481 2.271 4 1915 ---- 2.846B 2.010A 2.010A 2.710 +.477 2.233 55 1920 ---- 2.803B 1.974A 1.974A 2.668 +.474 2.194 3 1925 ---- 2.814B 1.889A 1.889A 2.626 +.470 2.156 62 1930 ---- 2.719B 1.903A 1.903A 2.585 +.467 2.118 3 1935 ---- 2.677B 1.868A 1.868A 2.544 +.463 2.081 7 1940 ---- 2.636B 1.834A 1.834A 2.503 +.460 2.043 6 1945 ---- 2.594B 1.800A 1.800A 2.462 +.455 2.007 63 1950 ---- 2.606B 1.714A 1.714A 2.422 +.452 4 1.970 5 127 1955 ---- 2.512B 1.734A 1.734A 2.382 +.448 1.934 7 1960 ---- 2.472B 1.701A 1.701A 2.342 +.443 1.899 4 1965 ---- 2.431B 1.669A 1.669A 2.303 +.439 1.864 1970 ---- 2.391B 1.577A 1.577A 2.264 +.435 1.829 2 1975 ---- 2.403B 1.546A 1.546A 2.225 +.430 1.795 88 1980 ---- 2.312B 1.515A 1.515A 2.187 +.426 1.761 26 1985 ---- 2.273B 1.484A 1.484A 2.149 +.422 1.727 5 1990 ---- 2.233B 1.454A 1.454A 2.111 +.417 1.694 3 1995 ---- 2.196B 1.424A 1.424A 2.074 +.412 1.662 6 2000 1.980 2.208B 1.395A 2.208B 2.037 +.408 33 1.629 26 400 2005 ---- 2.119B 1.366A 1.366A 2.001 +.404 1.597 2 2010 ---- 2.082B 1.338A 1.338A 1.964 +.398 1.566 2 2015 ---- 2.045B 1.310A 1.310A 1.929 +.394 1.535 2 2020 ---- 2.008B 1.282A 1.282A 1.893 +.389 1.504 6 2025 ---- 2.022B 1.255A 1.255A 1.858 +.384 200 1.474 222 2030 ---- 1.935B 1.229A 1.229A 1.824 +.381 1.443 1 2035 ---- 1.901B 1.203A 1.203A 1.790 +.376 1.414 4 2040 ---- 1.865B 1.177A 1.177A 1.756 +.371 1.385 4 2045 ---- 1.830B 1.152A 1.152A 1.723 +.367 1.356 5 2050 1.122 1.846B 1.122 1.561A 1.690 +.363 62 1.327 15 101 2055 ---- 1.763B 1.103A 1.103A 1.657 +.357 1.300 2060 ---- 1.728B 1.079A 1.079A 1.625 +.353 1.272 10 15 2065 ---- 1.696B 1.056A 1.056A 1.593 +.348 1.245 10 13 2070 ---- 1.663B 1.033A 1.033A 1.562 +.344 1.218 40 2075 ---- 1.681B 1.011A 1.011A 1.531 +.339 30 1.192 5 65 2080 ---- 1.653B .989A .989A 1.501 +.334 1.167 5 5 2085 ---- 1.621B .967A .967A 1.471 +.330 1.141 7 2090 ---- 1.590B .945A .945A 1.441 +.325 1.116 1 2095 ---- 1.560B .924A .924A 1.412 +.320 1.092 6 2100 .898 1.529B .898 1.439B 1.383 +.315 81 1.068 85 649 2105 ---- 1.500B .883A .883A 1.355 +.311 87 1.044 89 2110 ---- 1.470B .863A .863A 1.327 +.306 1.021 2 2115 1.362 1.441B .844A 1.193A 1.300 +.302 3 .998 2120 ---- 1.413B .824A .824A 1.273 +.297 .976 3 2125 .874 1.385B .805A 1.143A 1.247 +.293 214 .954 251 2130 ---- 1.357B .786A .786A 1.221 +.288 .933 8 2135 ---- 1.330B .768A .768A 1.195 +.283 .912 1 7 2140 ---- 1.303B .751A .751A 1.170 +.279 .891 15 2145 .829 1.277B .734A .810A 1.145 +.274 1 .871 6 2150 .874 1.251B .715A .837A 1.121 +.270 30 .851 4 230 2155 .826 1.225B .697A 1.091B 1.097 +.266 5 .831 1 2160 .835 1.197B .680A .799A 1.074 +.262 4 .812 2 2165 .753 1.172B .666A .961A 1.051 +.257 43 .794 3 2170 .785 1.148B .649A 1.148B 1.028 +.252 3 .776 48 2175 .767 1.124B .634A .745A 1.006 +.248 31 .758 23 2180 ---- 1.101B .619A .619A .984 +.244 .740 2185 .724 1.078B .605A 1.078B .963 +.240 3 .723 2190 .622 1.056B .591A 1.056B .942 +.235 1 .707 1 4 2195 ---- 1.033B .579A .579A .921 +.231 .690 2200 .645 1.011B .564A .897B .901 +.227 384 .674 235 901 2205 .659 .990B .551A .657A .882 +.223 1 .659 2 3 2210 .657 .969B .538A .642A .863 +.220 1 .643 3 2215 .665 .948B .527A .948B .844 +.216 2 .628 4 2220 ---- .928B .513A .513A .825 +.212 .613 9 2225 ---- .908B .501A .501A .807 +.208 2 .599 139 2230 ---- .888B .491A .491A .789 +.204 .585 2235 ---- .870B .480A .480A .772 +.201 1 .571 3 2240 .561 .850B .467A .557A .755 +.197 3 .558 7 2245 ---- .833B .458A .458A .738 +.193 .545 28 2250 .716 .815B .447A .655A .722 +.189 16 .533 12 629 2255 .720 .797B .437A .642A .706 +.186 21 .520 2 17 2260 ---- .780B .427A .427A .690 +.181 .509 10 2265 .700 .763B .417A .612A .675 +.178 2 .497 1 1 2270 ---- .747B .407A .407A .659 +.173 .486 2 2275 .434 .731B .398A .731B .645 +.170 1 .475 1 108 2280 .475 .715B .389A .572A .630 +.166 6 .464 8 2285 .640 .699B .380A .560A .616 +.162 4 .454 2290 .646 .684B .371A .684B .602 +.159 1 .443 4 2295 ---- .669B .363A .363A .588 +.155 .433 2300 .587 .655B .355A .575B .575 +.152 134 .423 103 352 2305 .346 .640B .346 .511A .562 +.149 7 .413 1 2310 .425 .627B .339A .627B .550 +.146 5 .404 5 5 2315 ---- .613B .331A .331A .537 +.143 .394 5 2320 ---- .600B .324A .324A .525 +.140 .385 8 2325 .548 .587B .317A .572B .513 +.137 54 .376 28 42 2350 .488 .527B .284A .417A .458 +.123 77 .335 1 665 2375 .270 .473B .254A .408A .410 +.111 5 .299 17 2400 .261 .424B .229A .370B .367 +.098 274 .269 9 418 2425 ---- .381B .208A .208A .329 +.087 70 .242 4 275 2450 .354 .354 .190A .307B .295 +.076 10 .219 221 2475 ---- .310B .173A .173A .266 +.068 28 .198 53 206 2500 .171 .284B .156A .284B .240 +.060 36 .180 32 709 2525 .240 .255B .144A .202A .217 +.052 5 .165 31 2550 .211 .240 .132A .184A .197 +.047 2 .150 2 525 2575 ---- .211B .122A .122A .179 +.041 .138 9 2600 .112 .193B .111A .154A .163 +.036 203 .127 1 123 2625 .177 .177 .103A .141A .149 +.032 1 .117 1 153 2650 ---- .161B .096A .096A .136 +.028 7 .108 1 10 2675 ---- .148B .089A .089A .125 +.025 .100 4 2700 .111 .142 .083A .117 .116 +.023 18 .093 6 38 2725 ---- .126B .078A .078A .107 +.021 .086 14 2750 .094 .116B .073A .094 .099 +.018 1 .081 8 2775 .096 .108B .069A .090A .092 +.017 1 .075 4 2800 .099 .100B .065A .100B .086 +.015 4 .071 56 465 2825 ---- .094B .061A .061A .080 +.014 .066 5 2850 ---- .087B .058A .058A .075 +.013 .062 4 2875 ---- .081B .055A .055A .070 +.011 .059 35 2900 ---- .076B .052A .052A .066 +.010 2 .056 14 2925 ---- .071B .050A .050A .062 +.009 .053 1 2950 ---- .067B .047A .047A .059 +.009 .050 6 2975 ---- .062B .045A .045A .055 +.008 .047 39 3000 .063 .063 .043A .055A .052 +.007 1 .045 2 1156 3025 ---- .055B .041A .041A .050 +.007 .043 3050 ---- .052B .040A .040A .047 +.006 .041 8 3075 ---- .049B .038A .038A .045 +.006 .039 1 3100 ---- .047B ---- .047B .042 +.005 .037 4 3125 ---- .044B ---- .044B .040 +.004 .036 1 3150 ---- .042B ---- .042B .039 +.005 .034 17 3250 ---- .035B ---- .035B .032 +.003 .029 7 3300 ---- .032B ---- .032B .030 +.003 .027 3400 ---- .028B ---- .028B .026 +.002 .024 2 3500 .026 .026 .026 .026 .022 +.001 2 .021 24 3600 ---- .021B ---- .021B .020 +.001 .019 78 3700 ---- .018B ---- .018B .018 +.001 .017 3800 ---- ---- ---- ---- .016 UNCH .016 26 3900 ---- ---- ---- ---- .015 UNCH .015 4000 ---- ---- ---- ---- .013 -.001 .014 1 1998 4200 ---- ---- ---- ---- .012 UNCH .012 1 1 4500 ---- ---- ---- ---- .010 +.001 .009 20 5000 ---- ---- ---- ---- .007 UNCH .007 1993 6000 ---- ---- ---- ---- .005 +.002 .003 107 7000 ---- ---- ---- ---- .004 +.001 .003 2 775 ---- ---- ---- ---- 13.907 +.585 13.322 800 ---- ---- ---- ---- 13.657 +.585 13.072 825 ---- ---- ---- ---- 13.407 +.585 12.822 850 ---- ---- ---- ---- 13.157 +.585 12.572 875 ---- ---- ---- ---- 12.907 +.585 12.322 900 ---- ---- ---- ---- 12.657 +.585 12.072 925 ---- ---- ---- ---- 12.407 +.585 11.822 950 ---- ---- ---- ---- 12.157 +.585 11.572 975 ---- ---- ---- ---- 11.907 +.585 11.322 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.657 +.585 11.072 1025 ---- ---- ---- ---- 11.407 +.585 10.822 1050 ---- ---- ---- ---- 11.157 +.585 10.572 1075 ---- ---- ---- ---- 10.907 +.585 10.322 1100 ---- ---- ---- ---- 10.657 +.585 10.072 1125 ---- ---- ---- ---- 10.407 +.585 9.822 1150 ---- ---- ---- ---- 10.157 +.585 9.572 1175 ---- ---- ---- ---- 9.907 +.585 9.322 1200 ---- ---- ---- ---- 9.657 +.585 9.072 1225 ---- ---- ---- ---- 9.407 +.585 8.822 1250 ---- ---- ---- ---- 9.157 +.585 8.572 1275 ---- ---- ---- ---- 8.907 +.585 8.322 1300 ---- ---- ---- ---- 8.657 +.585 8.072 1325 ---- ---- ---- ---- 8.407 +.584 7.823 1350 ---- ---- ---- ---- 8.157 +.583 7.574 1375 ---- ---- ---- ---- 7.908 +.582 7.326 1400 ---- ---- ---- ---- 7.660 +.582 7.078 1 1425 ---- ---- ---- ---- 7.412 +.581 6.831 1 1450 ---- ---- ---- ---- 7.164 +.580 6.584 1475 ---- 6.743B ---- 6.654B 6.918 +.579 6.339 1500 ---- 6.798B ---- 6.798B 6.671 +.577 6.094 1525 ---- 6.319B ---- 6.319B 6.426 +.576 5.850 1550 ---- 6.090B ---- 6.090B 6.181 +.574 5.607 1575 ---- 5.830B ---- 5.830B 5.938 +.572 5.366 1600 ---- 5.603B 4.802A 4.802A 5.695 +.569 5.126 1 1625 ---- 5.348B 4.567A 4.567A 5.454 +.565 4.889 1650 ---- 5.384B 4.334A 4.334A 5.215 +.561 4.654 1675 ---- 5.180B 4.105A 4.105A 4.978 +.557 4.421 1700 ---- 4.943B 3.879A 3.879A 4.742 +.550 4.192 22 1725 ---- 4.709B 3.657A 3.657A 4.510 +.544 3.966 1730 ---- 4.316B ---- 4.213B 4.464 +.543 3.921 1735 ---- 4.329B ---- 4.168B 4.417 +.540 3.877 1740 ---- 4.266B ---- 4.122B 4.372 +.540 3.832 1745 ---- 4.221B ---- 4.075B 4.326 +.538 3.788 1750 ---- 4.478B 3.441A 3.441A 4.280 +.536 3.744 1 1755 ---- 4.147B 3.484A 3.484A 4.235 +.535 3.700 1760 ---- 4.101B 3.442A 3.442A 4.189 +.532 3.657 1765 ---- 4.055B 3.400A 3.400A 4.144 +.531 3.613 1770 ---- 4.010B 3.358A 3.358A 4.099 +.529 3.570 1775 ---- 4.250B 3.228A 3.228A 4.054 +.527 3.527 1780 ---- 3.920B 3.275A 3.275A 4.009 +.525 3.484 1785 ---- 3.890B 3.234A 3.234A 3.965 +.523 3.442 1790 ---- 3.845B 3.192A 3.192A 3.920 +.521 3.399 1795 ---- 3.801B 3.151A 3.151A 3.876 +.519 3.357 1800 ---- 4.025B 3.023A 3.023A 3.832 +.517 3.315 3 1805 ---- 3.662B 3.070A 3.070A 3.788 +.515 3.273 1810 ---- 3.669B 3.030A 3.030A 3.744 +.512 3.232 1815 ---- 3.567B 2.991A 2.991A 3.700 +.509 3.191 1820 ---- 3.597B 2.951A 2.951A 3.657 +.507 3.150 4 1825 ---- 3.804B 2.823A 2.823A 3.614 +.505 3.109 10 1830 ---- 3.592B 2.873A 2.873A 3.571 +.503 3.068 1835 ---- 3.548B 2.834A 2.834A 3.528 +.500 3.028 4 1840 ---- 3.578B 2.796A 2.796A 3.485 +.497 2.988 4 1845 ---- 3.580B 2.758A 2.758A 3.443 +.495 2.948 3 1850 ---- 3.588B 2.631A 2.631A 3.400 +.491 2.909 38 1855 ---- 3.494B 2.683A 2.683A 3.358 +.488 5 2.870 2 1860 ---- 3.452B 2.646A 2.646A 3.317 +.486 2.831 1865 ---- 3.410B 2.609A 2.609A 3.275 +.483 2.792 1870 ---- 3.368B 2.573A 2.573A 3.234 +.480 2.754 1875 ---- 3.376B 2.446A 2.446A 3.193 +.477 2.716 8 1880 ---- 3.285B 2.501A 2.501A 3.152 +.474 2.678 1885 ---- 3.243B 2.465A 2.465A 3.111 +.471 2.640 1890 ---- 3.202B 2.430A 2.430A 3.071 +.468 2.603 1895 ---- 3.161B 2.395A 2.395A 3.031 +.465 2.566 1900 ---- 3.171B 2.268A 2.268A 2.991 +.461 2.530 16 1905 ---- 3.081B 2.326A 2.326A 2.951 +.457 2.494 1910 ---- 3.040B 2.292A 2.292A 2.912 +.454 2.458 1915 ---- 3.001B 2.258A 2.258A 2.873 +.451 2.422 1920 ---- 2.961B 2.226A 2.226A 2.834 +.448 2.386 1925 ---- 2.971B 2.100A 2.100A 2.795 +.444 2.351 31 1930 ---- 2.883B 2.160A 2.160A 2.757 +.440 2.317 1935 ---- 2.844B 2.127A 2.127A 2.719 +.437 2.282 1940 ---- 2.806B 2.095A 2.095A 2.681 +.433 2.248 1945 ---- 2.767B 2.064A 2.064A 2.644 +.430 2.214 1950 ---- 2.776B 1.934A 1.934A 2.607 +.426 2.181 80 1955 ---- 2.690B 1.903A 1.903A 2.570 +.422 2.148 1960 ---- 2.653B 1.873A 1.873A 2.533 +.418 2.115 1965 ---- 2.617B 1.843A 1.843A 2.497 +.414 2.083 1970 ---- 2.579B 1.813A 1.813A 2.461 +.410 2.051 1975 ---- 2.591B 1.783A 1.783A 2.426 +.407 2.019 122 1980 ---- 2.506B 1.754A 1.754A 2.390 +.403 1.987 1985 ---- 2.470B 1.726A 1.726A 2.355 +.399 1.956 1990 ---- 2.435B 1.697A 1.697A 2.321 +.396 1.925 1995 ---- 2.400B 1.670A 1.670A 2.286 +.391 1.895 2000 ---- 2.411B 1.642A 1.642A 2.252 +.387 1.865 20 506 2005 ---- 2.331B 1.615A 1.615A 2.219 +.384 1.835 2010 ---- 2.296B 1.588A 1.588A 2.185 +.379 1.806 2015 ---- 2.261B 1.561A 1.561A 2.152 +.375 1.777 2020 ---- 2.228B 1.535A 1.535A 2.120 +.372 1.748 4 2025 ---- 2.240B 1.510A 1.510A 2.087 +.368 1.719 2 2030 ---- 2.162B 1.485A 1.485A 2.056 +.365 1.691 4 2035 ---- 2.129B 1.460A 1.460A 2.024 +.361 1.663 2040 ---- 2.096B 1.435A 1.435A 1.993 +.357 1.636 2045 ---- 2.064B 1.411A 1.411A 1.962 +.353 1.609 2050 ---- 2.079B 1.387A 1.387A 1.931 +.349 1.582 35 2055 ---- 2.045B 1.363A 1.363A 1.901 +.345 1.556 2060 ---- 2.024B 1.340A 1.340A 1.871 +.342 1.529 2065 ---- 1.993B 1.317A 1.317A 1.841 +.337 1.504 2070 ---- 1.963B 1.295A 1.295A 1.812 +.334 1.478 2075 ---- 1.930B 1.274A 1.274A 1.783 +.330 1.453 17 2080 ---- 1.903B 1.252A 1.252A 1.755 +.327 1.428 2085 ---- 1.870B 1.231A 1.231A 1.727 +.323 1.404 2090 ---- 1.841B 1.209A 1.209A 1.699 +.320 1.379 2095 ---- 1.815B 1.188A 1.188A 1.672 +.316 1.356 2100 ---- 1.784B 1.167A 1.167A 1.645 +.313 1.332 5 131 2105 ---- 1.756B 1.147A 1.147A 1.618 +.309 1.309 2110 ---- 1.728B 1.127A 1.127A 1.592 +.306 1.286 2115 ---- 1.701B 1.108A 1.108A 1.566 +.303 1.263 2120 ---- 1.674B 1.088A 1.088A 1.540 +.299 1.241 2125 ---- 1.650B 1.069A 1.069A 1.515 +.296 1.219 18 2130 ---- 1.624B 1.050A 1.050A 1.490 +.292 1.198 2135 ---- 1.597B 1.032A 1.032A 1.465 +.289 1.176 5 2140 ---- 1.572B 1.009A 1.009A 1.441 +.285 1.156 5 2145 ---- 1.546B .991A .991A 1.417 +.282 1.135 2150 1.450 1.521B .973A 1.521B 1.394 +.279 2 1.115 29 575 2155 ---- 1.496B .956A .956A 1.371 +.275 1.096 2160 ---- 1.472B .939A .939A 1.348 +.272 1.076 13 2165 ---- 1.448B .923A .923A 1.326 +.268 1.058 2170 ---- 1.421B .906A .906A 1.304 +.265 1.039 2175 ---- 1.398B .890A .890A 1.282 +.261 14 1.021 38 2180 ---- 1.375B .874A .874A 1.261 +.258 1.003 2185 ---- 1.352B .859A .859A 1.240 +.254 .986 2190 ---- 1.330B .843A .843A 1.219 +.250 .969 2195 ---- 1.308B .828A .828A 1.199 +.247 .952 2200 .978 1.286B .814A 1.286B 1.178 +.243 4 .935 59 146 2205 ---- 1.265B .800A .800A 1.159 +.240 .919 2210 ---- 1.244B .785A .785A 1.139 +.236 .903 2215 ---- 1.224B .771A .771A 1.120 +.233 .887 2220 ---- 1.204B .757A .757A 1.101 +.229 .872 2225 ---- 1.184B .744A .744A 1.083 +.227 .856 10 39 2230 ---- 1.164B .731A .731A 1.064 +.223 .841 2235 ---- 1.145B .718A .718A 1.046 +.219 1 .827 2240 ---- 1.126B .706A .706A 1.029 +.217 .812 2245 ---- 1.107B .693A .693A 1.011 +.213 .798 2250 ---- 1.089B .682A .682A .994 +.210 1 .784 1 15 2255 ---- 1.070B .669A .669A .977 +.207 .770 2260 ---- 1.052B .658A .658A .961 +.204 .757 2265 ---- 1.035B .646A .646A .944 +.200 .744 2270 ---- 1.017B .635A .635A .928 +.197 .731 2275 .936 1.000B .624A .846A .913 +.195 4 .718 2280 ---- .984B .613A .613A .897 +.192 .705 2285 ---- .967B .602A .602A .882 +.189 .693 2290 ---- .951B .593A .593A .867 +.186 .681 2295 ---- ---- ---- .583A .852 ---- ---- 2300 .892 .920B .572A .920B .838 +.181 20 .657 21 78 2305 ---- ---- ---- .562A .824 ---- ---- 2325 ---- .846B .525A .525A .769 +.167 .602 4 13 2350 ---- .778B .483A .483A .707 +.156 .551 8 2375 .645 .717B .445A .717B .649 +.143 6 .506 9 2400 ---- .660B .410A .410A .597 +.133 .464 1 99 2425 .567 .609B .378A .609B .550 +.123 2 .427 12 2450 ---- .562B .348A .348A .507 +.114 .393 500 2475 ---- .519B .322A .322A .468 +.106 .362 5 2500 .482 .482 .297A .405A .433 +.099 18 .334 2 435 2525 .431 .445B .277A .445B .400 +.091 1 .309 9 2550 ---- .412B .257A .257A .371 +.084 .287 10 2575 .360 .383B .240A .383B .344 +.078 1 .266 1 2600 ---- .356B .224A .224A .319 +.071 .248 2 13 2625 ---- .331B .209A .209A .297 +.066 .231 12 2650 .291 .309B .196A .309B .276 +.060 4 .216 22 2675 ---- .288B .184A .184A .258 +.056 .202 15 2700 ---- .269B .173A .173A .240 +.051 .189 18 2725 ---- .252B .163A .163A .225 +.048 .177 3 2750 ---- .236B .153A .153A .210 +.043 7 .167 2 6 2775 ---- .222B .145A .145A .197 +.040 .157 1 2800 .190 .208B .137A .177A .185 +.037 15 .148 17 2825 ---- .196B .130A .130A .174 +.034 .140 2850 ---- .184B .123A .123A .164 +.032 .132 5 6 2875 ---- .174B .117A .117A .154 +.029 .125 1 2900 .122 .164B .111A .164B .145 +.026 4 .119 1 63 2925 ---- .155B .105A .105A .138 +.025 .113 4 2950 ---- .147B .100A .100A .130 +.023 .107 9 2975 ---- .139B .095A .095A .123 +.021 .102 3000 .130 .135 .092A .116A .117 +.020 35 .097 2 32 3025 .129 .129 .088A .111A .111 +.018 1 .093 3 3050 ---- .119B .084A .084A .106 +.017 .089 1 3075 ---- .112B .080A .080A .101 +.016 .085 14 3100 ---- .108B .076A .076A .096 +.015 .081 24 3125 ---- .102B .074A .074A .092 +.014 .078 11 3200 ---- .088B .066A .066A .081 +.012 .069 2 47 3400 ---- .063B .051A .051A .059 +.006 .053 27 3500 ---- .055B .046A .046A .052 +.005 .047 82 3600 .050 .050 .050 .049A .046 +.004 1 .042 2 3800 ---- .038B ---- .038B .037 +.003 .034 19 4000 ---- .030B ---- .030B .031 +.002 .029 33 4500 ---- ---- ---- ---- .021 +.001 .020 5000 .012 .013B .012 .013B .016 +.001 4 .015 5 5500 ---- ---- ---- ---- .013 +.001 .012 55 6000 ---- ---- ---- ---- .011 UNCH .011 6500 ---- ---- ---- ---- .010 +.001 .009 2 7000 ---- ---- ---- ---- .009 UNCH .009 20 775 ---- ---- ---- ---- 13.907 +.585 13.322 800 ---- ---- ---- ---- 13.657 +.585 13.072 825 ---- ---- ---- ---- 13.407 +.585 12.822 850 ---- ---- ---- ---- 13.157 +.585 12.572 875 ---- ---- ---- ---- 12.907 +.585 12.322 900 ---- ---- ---- ---- 12.657 +.585 12.072 925 ---- ---- ---- ---- 12.407 +.585 11.822 950 ---- ---- ---- ---- 12.157 +.585 11.572 975 ---- ---- ---- ---- 11.907 +.585 11.322 SO MAR23 Silver Option CALL 1000 ---- 11.551B ---- 11.408B 11.657 +.585 11.072 10000 ---- ---- ---- ---- .007 UNCH .007 200 1025 ---- 11.285B ---- 11.158B 11.407 +.585 10.822 1050 ---- 11.052B ---- 10.908B 11.157 +.585 10.572 1075 ---- 10.801B ---- 10.801B 10.907 +.585 10.322 1100 ---- 10.553B ---- 10.409B 10.657 +.585 10.072 1125 ---- 10.302B ---- 10.302B 10.407 +.585 9.822 1150 ---- 10.024B ---- 9.926B 10.157 +.585 9.572 1175 ---- 9.803B ---- 9.803B 9.907 +.585 9.322 1200 ---- 9.570B ---- 9.570B 9.657 +.585 9.072 1225 ---- 9.289B ---- 9.161B 9.407 +.585 8.822 1250 ---- 9.071B ---- 9.071B 9.157 +.585 8.572 1 1275 ---- 8.760B ---- 8.661B 8.907 +.584 8.323 1300 ---- 8.571B ---- 8.571B 8.658 +.583 8.075 1325 ---- 8.305B ---- 8.305B 8.409 +.582 7.827 1350 ---- 8.072B ---- 8.072B 8.161 +.581 7.580 1 1375 ---- 7.792B ---- 7.664B 7.913 +.579 7.334 2 1400 ---- 7.542B ---- 7.416B 7.667 +.579 7.088 1425 ---- 7.311B ---- 7.311B 7.421 +.577 6.844 1450 ---- 7.019B ---- 6.924B 7.176 +.576 6.600 1475 ---- 6.820B ---- 6.820B 6.931 +.573 6.358 4 1500 ---- 6.532B ---- 6.438B 6.688 +.571 6.117 4 1525 ---- 6.335B 5.555A 5.555A 6.446 +.568 5.878 2 1550 ---- 6.111B 5.319A 5.319A 6.206 +.566 5.640 2 1575 ---- 6.076B 5.086A 5.086A 5.967 +.562 5.405 4 1600 ---- 5.932B 4.855A 4.855A 5.729 +.557 5.172 4 1625 ---- 5.696B 4.628A 4.628A 5.494 +.552 4.942 4 1650 ---- 5.462B 4.404A 4.404A 5.261 +.547 4.714 6 1675 ---- 5.230B 4.184A 4.184A 5.031 +.540 4.491 14 1700 4.088 5.001B 3.968A 5.001B 4.804 +.533 1 4.271 23 1725 ---- 4.775B 3.756A 3.756A 4.579 +.524 4.055 5 1750 ---- 4.553B 3.550A 3.550A 4.359 +.515 3.844 5 1775 ---- 4.334B 3.349A 3.349A 4.142 +.505 3.637 4 1800 ---- 4.119B 3.156A 3.156A 3.930 +.494 3.436 200 98 1825 ---- 3.908B 2.967A 2.967A 3.722 +.481 3.241 1850 ---- 3.703B 2.786A 2.786A 3.520 +.469 3.051 22 1875 ---- 3.502B 2.611A 2.611A 3.323 +.455 2.868 178 1900 ---- 3.307B 2.445A 2.445A 3.133 +.442 2.691 145 1925 ---- 3.119B 2.284A 2.284A 2.948 +.426 2.522 45 1950 ---- 2.936B 2.123A 2.123A 2.771 +.412 2.359 471 1975 ---- 2.762B 1.979A 1.979A 2.600 +.396 2.204 119 2000 2.520 2.593B 1.843A 2.309A 2.437 +.380 4 2.057 332 510 2025 ---- 2.432B 1.715A 1.715A 2.281 +.364 1.917 2 2050 ---- 2.278B 1.595A 1.595A 2.132 +.347 1.785 222 2075 ---- 2.132B 1.484A 1.484A 1.992 +.331 1.661 166 2100 1.500 1.993B 1.381A 1.754A 1.858 +.313 6 1.545 15 1676 2125 1.350 1.863B 1.287A 1.863B 1.733 +.296 10 1.437 45 2150 ---- 1.739B 1.196A 1.196A 1.615 +.279 1.336 16 2175 ---- 1.622B 1.103A 1.103A 1.505 +.264 1.241 152 2200 1.380 1.514B 1.024A 1.320A 1.402 +.249 291 1.153 13 685 2225 ---- 1.412B .952A .952A 1.307 +.236 1.071 6 2250 ---- 1.317B .886A .886A 1.218 +.222 36 .996 1084 2275 ---- 1.229B .824A .824A 1.135 +.209 .926 203 2300 1.028 1.147B .767A 1.147B 1.059 +.196 21 .863 24 537 2325 ---- 1.071B .715A .715A .987 +.182 .805 84 86 2350 ---- 1.000B .668A .668A .922 +.172 1 .750 35 2375 .855 .935B .624A .935B .861 +.162 4 .699 6 2400 ---- .874B .583A .583A .805 +.152 24 .653 438 1095 2425 ---- .817B .547A .547A .753 +.142 .611 3 2450 .678 .765B .513A .698B .705 +.133 1 .572 10 2475 .687 .717B .481A .717B .661 +.125 2 .536 100 2500 .470 .673B .452A .615 .620 +.118 1162 .502 20 2612 2525 ---- .632B .424A .424A .582 +.111 .471 19 2550 .600 .600 .399A .515A .547 +.105 2 .442 3 1117 2575 ---- .559B .375A .375A .515 +.100 .415 4 2600 ---- .526B .355A .355A .484 +.093 20 .391 121 539 2625 ---- .496B .334A .334A .456 +.088 .368 2650 ---- .468B .316A .316A .430 +.083 .347 130 2675 ---- .442B .300A .300A .405 +.078 .327 7 2700 ---- .417B .284A .284A .382 +.073 5 .309 9 97 2725 ---- .395B .269A .269A .361 +.069 .292 1 2750 ---- .373B .255A .255A .341 +.065 .276 1 56 2775 ---- .354B .242A .242A .323 +.061 .262 11 2800 ---- .335B .230A .230A .305 +.057 36 .248 444 928 2825 ---- .318B .218A .218A .289 +.054 .235 45 2850 ---- .302B .207A .207A .274 +.050 .224 144 2875 ---- .287B .197A .197A .260 +.047 .213 9 2900 .266 .273B .188A .273B .247 +.045 16 .202 4 21 2925 ---- .260B .180A .180A .234 +.041 .193 100 2950 ---- .247B .172A .172A .223 +.039 .184 1 29 2975 ---- .236B .164A .164A .212 +.037 .175 1 3000 .221 .224B .156A .224B .202 +.035 764 .167 3 2049 3025 ---- .214B .150A .150A .193 +.033 .160 2 7 3050 ---- .205B .143A .143A .184 +.031 .153 3075 ---- .195B .137A .137A .176 +.029 .147 3100 ---- .187B .132A .132A .168 +.028 .140 28 3125 ---- .179B .126A .126A .161 +.026 .135 10 3150 ---- .171B .121A .121A .154 +.025 .129 9 3175 ---- .163B .117A .117A .147 +.023 .124 1 3200 ---- .156B .112A .112A .141 +.022 .119 33 3225 ---- .150B .109A .109A .136 +.021 .115 1 3250 ---- .142B .105A .105A .130 +.020 .110 2 3275 ---- .138B .101A .101A .125 +.019 .106 3300 ---- .132B .096A .096A .120 +.017 .103 14 3325 ---- .128B .094A .094A .116 +.017 .099 3350 ---- .122B .091A .091A .111 +.015 .096 1093 3375 ---- .118B .088A .088A .107 +.015 .092 1 3400 ---- .114B .085A .085A .103 +.014 .089 101 3425 ---- .109B .082A .082A .100 +.014 .086 1 3450 ---- .105B .079A .079A .096 +.012 .084 278 3475 ---- .101B .077A .077A .093 +.012 .081 3500 ---- .098B .075A .075A .090 +.011 1 .079 29 3525 ---- .094B .072A .072A .087 +.011 .076 3550 ---- .090B .070A .070A .084 +.010 .074 3575 ---- .087B .068A .068A .082 +.010 .072 3600 ---- .084B .066A .066A .079 +.009 .070 141 3625 ---- .082B .064A .064A .077 +.009 .068 3650 ---- .079B .063A .063A .074 +.008 .066 5 3675 ---- .077B .061A .061A .072 +.007 .065 3700 ---- .074B .059A .059A .070 +.007 .063 2 3725 ---- .072B .058A .058A .068 +.007 .061 1 4000 ---- .053B ---- .053B .052 +.004 .048 689 4500 ---- .034B ---- .034B .034 +.001 .033 48 5000 ---- ---- ---- ---- .025 UNCH .025 794 6000 ---- ---- ---- ---- .016 UNCH .016 126 7500 ---- ---- ---- ---- .010 UNCH .010 204 775 ---- 13.782B ---- 13.605B 13.907 +.585 13.322 800 ---- 13.549B ---- 13.405B 13.657 +.585 13.072 825 ---- 13.283B ---- 13.155B 13.407 +.585 12.822 850 ---- 13.049B ---- 12.906B 13.157 +.585 12.572 875 ---- 12.783B ---- 12.656B 12.907 +.585 12.322 900 ---- 12.550B ---- 12.406B 12.657 +.585 12.072 925 ---- 12.284B ---- 12.156B 12.407 +.585 11.822 950 ---- 12.051B ---- 11.907B 12.157 +.585 11.572 975 ---- 11.785B ---- 11.657B 11.907 +.585 11.322 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.801 +.593 11.208 1025 ---- ---- ---- ---- 11.551 +.593 10.958 1050 ---- ---- ---- ---- 11.301 +.593 10.708 1075 ---- ---- ---- ---- 11.051 +.593 10.458 1100 ---- ---- ---- ---- 10.801 +.593 10.208 1125 ---- ---- ---- ---- 10.551 +.593 9.958 1150 ---- ---- ---- ---- 10.301 +.593 9.708 1175 ---- ---- ---- ---- 10.051 +.593 9.458 1200 ---- ---- ---- ---- 9.801 +.593 9.208 1225 ---- ---- ---- ---- 9.551 +.593 8.958 1250 ---- ---- ---- ---- 9.301 +.591 8.710 1275 ---- ---- ---- ---- 9.052 +.590 8.462 4 1300 ---- ---- ---- ---- 8.804 +.589 8.215 1325 ---- ---- ---- ---- 8.557 +.588 7.969 1350 ---- ---- ---- ---- 8.310 +.586 7.724 1 1375 ---- ---- ---- ---- 8.065 +.585 7.480 1400 ---- ---- ---- ---- 7.820 +.583 7.237 1425 ---- ---- ---- ---- 7.577 +.582 6.995 1450 ---- ---- ---- ---- 7.334 +.579 6.755 1475 ---- ---- 6.191A 6.191A 7.093 +.576 6.517 1500 ---- 6.480B 5.956A 5.956A 6.854 +.574 6.280 1525 ---- 6.810B 5.724A 5.724A 6.616 +.571 6.045 1550 ---- 6.575B 5.494A 5.494A 6.380 +.567 5.813 1575 ---- 6.340B 5.267A 5.267A 6.145 +.562 5.583 1600 ---- 6.108B 5.043A 5.043A 5.914 +.558 5.356 1625 ---- 5.877B 4.822A 4.822A 5.684 +.552 5.132 1650 ---- 5.650B 4.606A 4.606A 5.458 +.546 4.912 1675 ---- 5.425B 4.392A 4.392A 5.234 +.539 4.695 1700 ---- 5.203B 4.184A 4.184A 5.014 +.531 4.483 2 1725 ---- 4.984B 3.981A 3.981A 4.798 +.524 4.274 1750 ---- 4.770B 3.783A 3.783A 4.585 +.514 4.071 1775 ---- 4.559B 3.590A 3.590A 4.377 +.505 3.872 1800 ---- 4.353B 3.403A 3.403A 4.173 +.495 3.678 1825 ---- 4.152B 3.222A 3.222A 3.973 +.483 3.490 1850 ---- 3.954B 3.048A 3.048A 3.779 +.471 3.308 1875 ---- 3.763B 2.879A 2.879A 3.591 +.459 3.132 1900 ---- 3.575B 2.718A 2.718A 3.408 +.447 2.961 1925 ---- 3.396B 2.562A 2.562A 3.231 +.433 2.798 1950 ---- 3.221B 2.405A 2.405A 3.060 +.420 2.640 1975 ---- 3.052B 2.264A 2.264A 2.896 +.406 2.490 2000 ---- 2.889B 2.130A 2.130A 2.738 +.392 2.346 70 2025 ---- 2.734B 2.003A 2.003A 2.586 +.378 2.208 51 2050 ---- 2.584B 1.883A 1.883A 2.442 +.364 2.078 1 2075 ---- 2.441B 1.772A 1.772A 2.304 +.351 1.953 2100 ---- 2.306B 1.669A 1.669A 2.172 +.336 1.836 100 2125 ---- 2.176B 1.568A 1.568A 2.047 +.322 1.725 2150 ---- 2.052B 1.473A 1.473A 1.929 +.309 1.620 2175 ---- 1.935B 1.384A 1.384A 1.817 +.296 5 1.521 2200 ---- 1.825B 1.289A 1.289A 1.711 +.282 1.429 2 2225 ---- 1.720B 1.213A 1.213A 1.612 +.270 1.342 2250 ---- 1.621B 1.139A 1.139A 1.518 +.257 1.261 1 2275 ---- 1.528B 1.073A 1.073A 1.430 +.245 1.185 10 2300 ---- 1.441B 1.009A 1.009A 1.348 +.233 1.115 1 1 2325 ---- 1.359B .952A .952A 1.270 +.220 1.050 1 2350 ---- 1.282B .896A .896A 1.198 +.209 .989 2375 ---- 1.209B .845A .845A 1.130 +.198 .932 2400 ---- 1.142B .799A .799A 1.067 +.188 .879 163 2425 ---- 1.078B .754A .754A 1.008 +.178 .830 2450 ---- 1.020B .713A .713A .953 +.169 .784 2475 ---- .964B .676A .676A .902 +.160 .742 2500 ---- .913B .639A .639A .854 +.152 .702 62 2525 ---- .864B .607A .607A .809 +.144 .665 2550 ---- .820B .576A .576A .768 +.138 .630 2575 ---- .778B .547A .547A .728 +.130 .598 2600 ---- .739B .520A .520A .692 +.125 .567 24 2625 ---- .702B .495A .495A .657 +.118 .539 2650 ---- .667B .471A .471A .625 +.112 .513 2675 ---- .636B .448A .448A .595 +.107 2 .488 132 2700 ---- .605B .428A .428A .566 +.102 .464 6 2725 ---- .577B .408A .408A .539 +.096 .443 2750 ---- .551B .390A .390A .514 +.092 .422 2775 ---- .526B .372A .372A .491 +.088 .403 2800 ---- .503B .357A .357A .468 +.084 .384 1 6 2825 ---- .480B .342A .342A .447 +.080 .367 2850 ---- .460B .326A .326A .427 +.076 .351 2875 ---- .440B .314A .314A .408 +.072 .336 1 2900 ---- .421B .301A .301A .391 +.070 .321 1 2925 ---- .404B .288A .288A .374 +.066 .308 129 2950 ---- .387B .277A .277A .358 +.063 .295 2975 ---- .371B .266A .266A .343 +.060 .283 3000 ---- .357B .256A .256A .329 +.058 .271 502 3025 ---- .343B .246A .246A .315 +.055 .260 3050 ---- .329B .237A .237A .302 +.052 .250 3075 ---- .316B .228A .228A .290 +.050 .240 3100 ---- .304B .219A .219A .279 +.048 .231 3125 ---- .292B .211A .211A .268 +.046 .222 3500 ---- .171B .128A .128A .156 +.024 .132 1 4000 ---- .096B .076A .076A .088 +.011 .077 500 5000 ---- .042B ---- .042B .042 +.003 .039 15 850 ---- ---- ---- ---- 13.301 +.593 12.708 875 ---- ---- ---- ---- 13.051 +.593 12.458 900 ---- ---- ---- ---- 12.801 +.593 12.208 925 ---- ---- ---- ---- 12.551 +.593 11.958 950 ---- ---- ---- ---- 12.301 +.593 11.708 975 ---- ---- ---- ---- 12.051 +.593 11.458 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.801 +.593 11.208 10000 ---- ---- ---- ---- .012 +.001 .011 23 1025 ---- ---- ---- ---- 11.551 +.593 10.958 1050 ---- ---- ---- ---- 11.301 +.593 10.708 1075 ---- ---- ---- ---- 11.051 +.593 10.458 1100 ---- ---- ---- ---- 10.801 +.593 10.208 1125 ---- ---- ---- ---- 10.551 +.593 9.958 1150 ---- ---- ---- ---- 10.301 +.593 9.708 1175 ---- ---- ---- ---- 10.051 +.593 9.458 1200 ---- ---- ---- ---- 9.801 +.593 9.208 1225 ---- ---- ---- ---- 9.551 +.591 8.960 1250 ---- ---- ---- ---- 9.302 +.590 8.712 1275 ---- ---- ---- ---- 9.055 +.589 8.466 4 1300 ---- ---- ---- ---- 8.808 +.588 8.220 1 1325 ---- ---- ---- ---- 8.562 +.586 7.976 1 1350 ---- ---- ---- ---- 8.317 +.584 7.733 1 1375 ---- ---- ---- ---- 8.073 +.581 7.492 2 1400 ---- ---- ---- ---- 7.831 +.579 7.252 1425 ---- 7.247B 6.692A 6.692A 7.590 +.577 7.013 1450 ---- 7.020B 6.457A 6.457A 7.351 +.574 6.777 1475 ---- 7.209B 6.224A 6.224A 7.113 +.570 6.543 1500 ---- 7.071B 5.994A 5.994A 6.877 +.566 6.311 2 1525 ---- 6.836B 5.767A 5.767A 6.643 +.562 6.081 8 1550 ---- 6.604B 5.542A 5.542A 6.411 +.557 5.854 4 1575 ---- 6.373B 5.320A 5.320A 6.182 +.553 5.629 2 1600 ---- 6.145B 5.102A 5.102A 5.955 +.547 5.408 6 1625 ---- 5.920B 4.888A 4.888A 5.731 +.541 5.190 1650 ---- 5.698B 4.677A 4.677A 5.510 +.534 4.976 1675 ---- 5.478B 4.472A 4.472A 5.292 +.526 4.766 1700 ---- 5.262B 4.269A 4.269A 5.077 +.518 4.559 2 1725 ---- 5.051B 4.073A 4.073A 4.867 +.510 4.357 1750 ---- 4.843B 3.882A 3.882A 4.661 +.501 4.160 1775 ---- 4.638B 3.696A 3.696A 4.459 +.491 3.968 1800 ---- 4.439B 3.515A 3.515A 4.262 +.482 3.780 2 1825 ---- 4.243B 3.341A 3.341A 4.070 +.472 3.598 29 1850 ---- 4.053B 3.172A 3.172A 3.883 +.461 3.422 1 1875 ---- 3.869B 3.010A 3.010A 3.701 +.449 3.252 1900 ---- 3.689B 2.854A 2.854A 3.526 +.439 3.087 1 1925 ---- 3.515B 2.693A 2.693A 3.355 +.426 2.929 1950 ---- 3.346B 2.550A 2.550A 3.191 +.414 2.777 1 1975 ---- 3.184B 2.414A 2.414A 3.033 +.402 2.631 2000 ---- 3.027B 2.284A 2.284A 2.880 +.388 2.492 1 155 2025 ---- 2.877B 2.161A 2.161A 2.734 +.375 2.359 2050 ---- 2.733B 2.044A 2.044A 2.594 +.362 2.232 1 2075 ---- 2.595B 1.933A 1.933A 2.460 +.350 2.110 2 2100 ---- 2.462B 1.830A 1.830A 2.332 +.337 2 1.995 20 2125 ---- 2.336B 1.734A 1.734A 2.210 +.325 1.885 1 2150 ---- 2.216B 1.640A 1.640A 2.095 +.313 1.782 10 2175 ---- 2.101B 1.552A 1.552A 1.985 +.301 1.684 2200 ---- 1.992B 1.453A 1.453A 1.881 +.290 1.591 10 2225 ---- 1.889B 1.375A 1.375A 1.783 +.279 1.504 20 2250 ---- 1.792B 1.301A 1.301A 1.690 +.267 1.423 2 2275 ---- 1.699B 1.233A 1.233A 1.603 +.257 1.346 2300 ---- 1.613B 1.166A 1.166A 1.520 +.246 1.274 152 2325 ---- 1.530B 1.106A 1.106A 1.443 +.236 1.207 2350 ---- 1.452B 1.049A 1.049A 1.370 +.226 1.144 2375 ---- 1.379B .997A .997A 1.301 +.215 1.086 9 2400 ---- 1.310B .947A .947A 1.237 +.207 1.030 11 2425 ---- 1.246B .899A .899A 1.176 +.197 .979 5 2450 ---- 1.185B .855A .855A 1.119 +.188 .931 3 2475 ---- 1.127B .814A .814A 1.066 +.181 .885 2500 ---- 1.074B .775A .775A 1.015 +.172 .843 483 2525 ---- 1.021B .739A .739A .968 +.165 .803 2550 ---- .974B .706A .706A .923 +.157 .766 4 2575 ---- .928B .673A .673A .881 +.150 .731 5 2600 ---- .890B .643A .643A .842 +.144 .698 13 2625 ---- .850B .615A .615A .804 +.137 .667 5 2650 ---- .813B .589A .589A .769 +.132 .637 6 2675 ---- .776B .564A .564A .736 +.127 .609 5 2700 ---- .743B .539A .539A .704 +.121 .583 200 2725 ---- .712B .517A .517A .675 +.117 .558 2750 ---- .682B .496A .496A .646 +.111 .535 225 2775 ---- .654B .478A .478A .620 +.107 .513 2800 ---- .628B .458A .458A .595 +.103 .492 16 2825 ---- .603B .442A .442A .571 +.099 .472 2850 ---- .579B .425A .425A .548 +.095 .453 17 2875 ---- .556B .409A .409A .527 +.091 .436 2900 ---- .534B .394A .394A .506 +.087 .419 2925 ---- .515B .379A .379A .487 +.084 .403 1 2950 ---- .495B .365A .365A .468 +.080 .388 1 2975 ---- .477B .352A .352A .451 +.077 .374 3 3000 .467 .467 .340A .422A .434 +.074 2 .360 414 3025 ---- .442B .328A .328A .418 +.071 .347 3050 ---- .427B .317A .317A .403 +.068 .335 1 3075 ---- .412B .306A .306A .389 +.066 .323 3100 ---- .397B .296A .296A .375 +.063 .312 3125 ---- .384B .286A .286A .362 +.061 .301 3150 ---- .371B .277A .277A .350 +.059 .291 3175 ---- .358B .268A .268A .338 +.056 .282 3200 ---- .346B .259A .259A .327 +.054 .273 1 3225 ---- .335B .251A .251A .316 +.052 .264 3250 ---- .324B .243A .243A .305 +.050 .255 3275 ---- .313B .236A .236A .296 +.049 .247 2 3300 ---- .303B .229A .229A .286 +.046 .240 400 3325 ---- .293B .222A .222A .277 +.044 .233 3350 ---- .285B .216A .216A .268 +.042 .226 3375 ---- .275B .210A .210A .260 +.041 .219 2 3400 ---- .267B .204A .204A .252 +.040 .212 5 3500 ---- .237B .184A .184A .224 +.035 .189 502 4000 ---- .139B ---- .139B .132 +.017 .115 11 5000 ---- .062B ---- .062B .061 +.005 .056 4 6000 ---- ---- ---- ---- .035 +.002 .033 2 2 7000 ---- ---- ---- ---- .024 +.002 .022 800 ---- ---- ---- ---- 13.801 +.593 13.208 8000 ---- ---- ---- ---- .017 +.001 .016 825 ---- ---- ---- ---- 13.551 +.593 12.958 850 ---- ---- ---- ---- 13.301 +.593 12.708 875 ---- ---- ---- ---- 13.051 +.593 12.458 900 ---- ---- ---- ---- 12.801 +.593 12.208 9000 ---- ---- ---- ---- .014 +.001 .013 925 ---- ---- ---- ---- 12.551 +.593 11.958 950 ---- ---- ---- ---- 12.301 +.593 11.708 975 ---- ---- ---- ---- 12.051 +.593 11.458 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.948 +.605 11.343 10000 ---- ---- ---- ---- .024 +.003 .021 1025 ---- ---- ---- ---- 11.698 +.605 11.093 1050 ---- ---- ---- ---- 11.448 +.605 10.843 1075 ---- ---- ---- ---- 11.198 +.605 10.593 1100 ---- ---- ---- ---- 10.948 +.605 10.343 1125 ---- ---- ---- ---- 10.698 +.605 10.093 1150 ---- ---- ---- ---- 10.448 +.605 9.843 1175 ---- ---- ---- ---- 10.198 +.604 9.594 1200 ---- ---- ---- ---- 9.949 +.602 9.347 1225 ---- ---- ---- ---- 9.701 +.600 9.101 1250 ---- ---- ---- ---- 9.455 +.599 8.856 1275 ---- ---- ---- ---- 9.209 +.596 8.613 1300 ---- ---- ---- ---- 8.966 +.594 8.372 1325 ---- ---- ---- ---- 8.724 +.592 8.132 1350 ---- ---- ---- ---- 8.483 +.589 7.894 1375 ---- ---- 7.340A 7.340A 8.244 +.586 7.658 1400 ---- 8.020B 7.108A 7.108A 8.007 +.583 7.424 1425 ---- 7.952B 6.878A 6.878A 7.772 +.580 7.192 1450 ---- 7.719B 6.651A 6.651A 7.539 +.577 6.962 1475 ---- 7.488B 6.426A 6.426A 7.308 +.573 6.735 1500 ---- 7.258B 6.204A 6.204A 7.079 +.568 6.511 1525 ---- 7.031B 5.985A 5.985A 6.853 +.563 6.290 1550 ---- 6.806B 5.770A 5.770A 6.629 +.558 6.071 1575 ---- 6.584B 5.558A 5.558A 6.408 +.552 5.856 1600 ---- 6.365B 5.350A 5.350A 6.190 +.545 5.645 1625 ---- 6.150B 5.146A 5.146A 5.976 +.540 5.436 1650 ---- 5.937B 4.946A 4.946A 5.764 +.532 5.232 1 1675 ---- 5.727B 4.750A 4.750A 5.557 +.525 5.032 1700 ---- 5.522B 4.559A 4.559A 5.353 +.517 4.836 1725 ---- 5.320B 4.372A 4.372A 5.153 +.509 4.644 1750 ---- 5.122B 4.191A 4.191A 4.957 +.500 4.457 1775 ---- 4.928B 4.014A 4.014A 4.766 +.491 4.275 1800 ---- 4.739B 3.843A 3.843A 4.579 +.482 4.097 1825 ---- 4.554B 3.677A 3.677A 4.398 +.473 3.925 1850 ---- 4.374B 3.517A 3.517A 4.221 +.463 3.758 25 1875 ---- 4.199B 3.362A 3.362A 4.049 +.453 3.596 2 1900 ---- 4.029B 3.213A 3.213A 3.882 +.442 3.440 1925 ---- 3.864B 3.070A 3.070A 3.721 +.431 3.290 1950 ---- 3.704B 2.933A 2.933A 3.565 +.420 3.145 1 1975 ---- 3.550B 2.801A 2.801A 3.415 +.409 3.006 10 2000 ---- 3.401B 2.675A 2.675A 3.270 +.398 2.872 8 2025 ---- 3.258B 2.555A 2.555A 3.131 +.387 2.744 2050 ---- 3.120B 2.440A 2.440A 2.997 +.376 2.621 2075 ---- 2.987B 2.330A 2.330A 2.868 +.364 2.504 5 2100 ---- 2.860B 2.225A 2.225A 2.745 +.353 2.392 106 2125 ---- 2.738B 2.126A 2.126A 2.626 +.341 2.285 2150 ---- 2.621B 2.031A 2.031A 2.513 +.330 2.183 2175 ---- 2.510B 1.941A 1.941A 2.404 +.319 2.085 2200 ---- 2.403B 1.856A 1.856A 2.301 +.308 1.993 205 2225 ---- 2.301B 1.775A 1.775A 2.202 +.297 1.905 2250 ---- 2.203B 1.693A 1.693A 2.108 +.287 1.821 2275 ---- 2.110B 1.622A 1.622A 2.019 +.278 1.741 5 2300 ---- 2.022B 1.553A 1.553A 1.934 +.268 1.666 45 2325 ---- 1.937B 1.487A 1.487A 1.853 +.259 1.594 2350 ---- 1.857B 1.425A 1.425A 1.776 +.250 1.526 2 2375 ---- 1.780B 1.366A 1.366A 1.704 +.242 1.462 2400 ---- 1.707B 1.311A 1.311A 1.635 +.234 1.401 68 2425 ---- 1.638B 1.258A 1.258A 1.570 +.227 1.343 2450 ---- 1.572B 1.207A 1.207A 1.508 +.220 1.288 2475 ---- 1.509B 1.162A 1.162A 1.450 +.214 1.236 13 2500 1.465 1.465 1.116A 1.349A 1.394 +.207 11 1.187 716 2525 ---- 1.392B 1.073A 1.073A 1.342 +.202 1.140 42 2550 ---- 1.338B 1.029A 1.029A 1.292 +.196 1.096 1 2575 ---- 1.287B .990A .990A 1.245 +.191 1.054 2600 ---- 1.238B .954A .954A 1.200 +.186 1.014 28 2625 ---- 1.192B .919A .919A 1.158 +.181 .977 2650 ---- 1.148B .887A .887A 1.117 +.176 .941 4 2675 ---- 1.106B .855A .855A 1.078 +.171 .907 2700 ---- 1.071B .826A .826A 1.041 +.166 .875 200 203 2725 ---- 1.033B .798A .798A 1.006 +.162 .844 2750 ---- .997B .771A .771A .972 +.157 .815 2775 ---- .962B .745A .745A .939 +.151 .788 2800 .870 .930B .721A .930B .908 +.147 4 .761 91 2825 ---- .899B .698A .698A .879 +.143 .736 2850 ---- .869B .676A .676A .850 +.137 .713 2875 ---- .841B .654A .654A .823 +.133 .690 2900 ---- .814B .634A .634A .797 +.129 .668 2 2925 ---- .789B .615A .615A .772 +.124 .648 1 2950 ---- .764B .597A .597A .748 +.120 .628 2975 ---- .741B .579A .579A .725 +.116 .609 3000 .742 .742 .562A .685A .703 +.112 2 .591 1 667 3025 ---- .697B .546A .546A .682 +.109 .573 3050 ---- .676B .530A .530A .662 +.105 .557 3075 ---- .657B .516A .516A .642 +.101 .541 2 3100 ---- .638B .501A .501A .624 +.099 .525 15 3125 ---- .620B .488A .488A .606 +.095 .511 100 3150 ---- .603B .474A .474A .589 +.093 .496 3175 ---- .586B .462A .462A .572 +.089 .483 3200 ---- .570B .450A .450A .556 +.086 .470 15 3225 ---- .555B .438A .438A .541 +.084 .457 3250 ---- .540B .427A .427A .526 +.081 .445 3275 ---- .525B .416A .416A .512 +.079 .433 3300 .505 .512B .405A .505 .499 +.077 1 .422 131 3325 ---- .499B .395A .395A .485 +.074 .411 3350 ---- .486B .385A .385A .473 +.072 .401 3375 ---- .473B .376A .376A .461 +.070 .391 3400 ---- .461B .367A .367A .449 +.068 .381 3425 ---- .450B .358A .358A .438 +.066 .372 3450 ---- .439B .350A .350A .427 +.064 .363 3475 ---- .428B .342A .342A .416 +.062 .354 3500 ---- .418B .334A .334A .406 +.060 .346 115 3525 ---- .408B .326A .326A .396 +.058 .338 3550 ---- .398B .319A .319A .387 +.057 .330 3575 ---- .388B .312A .312A .377 +.055 .322 3600 ---- .379B .305A .305A .368 +.053 .315 3625 ---- .371B .298A .298A .360 +.052 .308 3650 ---- .362B .292A .292A .352 +.051 .301 3675 ---- .354B .286A .286A .344 +.049 .295 3700 ---- .346B .280A .280A .336 +.048 .288 3725 ---- .338B .274A .274A .328 +.046 .282 3750 ---- .330B .268A .268A .321 +.045 .276 3775 ---- .323B .263A .263A .314 +.044 .270 3800 ---- .316B .258A .258A .307 +.043 .264 3825 ---- .309B .253A .253A .300 +.041 .259 3850 ---- .302B .248A .248A .294 +.040 .254 3875 ---- .296B .243A .243A .288 +.039 .249 3900 ---- .290B .238A .238A .282 +.038 .244 190 3925 ---- .284B .234A .234A .276 +.037 .239 3950 ---- .278B .229A .229A .270 +.036 .234 3975 ---- .272B .225A .225A .264 +.035 .229 4000 ---- .266B .221A .221A .259 +.034 100 .225 290 4025 ---- .261B .217A .217A .254 +.033 .221 6 4050 ---- .256B .213A .213A .249 +.032 .217 4075 ---- .251B .209A .209A .244 +.032 .212 1 5000 ---- .132B ---- .132B .130 +.013 100 .117 52 6000 ---- .079B ---- .079B .079 +.006 .073 25 7000 ---- ---- ---- ---- .054 +.003 .051 10 725 ---- ---- ---- ---- 14.698 +.605 14.093 750 ---- ---- ---- ---- 14.448 +.605 13.843 775 ---- ---- ---- ---- 14.198 +.605 13.593 800 ---- ---- ---- ---- 13.948 +.605 13.343 8000 ---- ---- ---- ---- .039 +.002 .037 825 ---- ---- ---- ---- 13.698 +.605 13.093 850 ---- ---- ---- ---- 13.448 +.605 12.843 875 ---- ---- ---- ---- 13.198 +.605 12.593 900 ---- ---- ---- ---- 12.948 +.605 12.343 9000 ---- ---- ---- ---- .030 +.002 .028 925 ---- ---- ---- ---- 12.698 +.605 12.093 950 ---- ---- ---- ---- 12.448 +.605 11.843 975 ---- ---- ---- ---- 12.198 +.605 11.593 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.088 +.604 11.484 10000 ---- ---- ---- ---- .046 -.005 .051 1025 ---- ---- ---- ---- 11.838 +.604 11.234 1050 ---- ---- ---- ---- 11.588 +.604 10.984 1075 ---- ---- ---- ---- 11.338 +.604 10.734 1100 ---- ---- ---- ---- 11.088 +.604 10.484 1125 ---- ---- ---- ---- 10.838 +.604 10.234 1150 ---- ---- ---- ---- 10.588 +.603 9.985 1175 ---- ---- ---- ---- 10.339 +.601 9.738 1200 ---- ---- ---- ---- 10.091 +.599 9.492 1225 ---- ---- ---- ---- 9.845 +.597 9.248 1250 ---- ---- ---- ---- 9.600 +.594 9.006 1275 ---- ---- ---- ---- 9.358 +.593 8.765 1300 ---- ---- ---- ---- 9.117 +.590 8.527 1325 ---- ---- 7.971A 7.971A 8.878 +.587 8.291 1350 ---- 8.261B 7.739A 7.739A 8.641 +.584 8.057 1375 ---- 8.566B 7.511A 7.511A 8.406 +.580 7.826 1400 ---- 8.333B 7.285A 7.285A 8.174 +.577 7.597 1425 ---- 8.103B 7.061A 7.061A 7.944 +.573 7.371 1450 ---- 7.875B 6.841A 6.841A 7.717 +.569 7.148 1475 ---- 7.649B 6.624A 6.624A 7.492 +.565 6.927 1500 ---- 7.426B 6.410A 6.410A 7.270 +.560 6.710 1525 ---- 7.206B 6.200A 6.200A 7.051 +.555 6.496 1550 ---- 6.989B 5.993A 5.993A 6.834 +.548 6.286 1575 ---- 6.775B 5.790A 5.790A 6.622 +.543 6.079 1600 ---- 6.564B 5.591A 5.591A 6.412 +.536 5.876 1625 ---- 6.356B 5.395A 5.395A 6.206 +.529 5.677 1650 ---- 6.152B 5.204A 5.204A 6.003 +.522 5.481 1 1675 ---- 5.952B 5.016A 5.016A 5.805 +.515 5.290 1700 ---- 5.754B 4.833A 4.833A 5.610 +.507 5.103 1 1725 ---- 5.561B 4.655A 4.655A 5.419 +.499 4.920 2 1750 ---- 5.372B 4.481A 4.481A 5.232 +.490 4.742 1 1775 ---- 5.186B 4.312A 4.312A 5.050 +.482 4.568 1800 ---- 5.005B 4.148A 4.148A 4.872 +.473 4.399 1825 ---- 4.828B 3.989A 3.989A 4.698 +.463 4.235 1850 ---- 4.656B 3.835A 3.835A 4.529 +.454 4.075 1875 ---- 4.488B 3.686A 3.686A 4.364 +.444 3.920 1900 ---- 4.325B 3.543A 3.543A 4.204 +.434 3.770 1925 ---- 4.167B 3.405A 3.405A 4.049 +.424 3.625 1950 ---- 4.013B 3.272A 3.272A 3.900 +.416 3.484 1975 ---- 3.865B 3.144A 3.144A 3.755 +.406 3.349 2000 ---- 3.721B 3.022A 3.022A 3.615 +.397 3.218 2025 ---- 3.583B 2.903A 2.903A 3.480 +.388 3.092 2050 ---- 3.450B 2.787A 2.787A 3.350 +.379 2.971 2075 ---- 3.321B 2.683A 2.683A 3.225 +.370 2.855 2100 ---- 3.198B 2.580A 2.580A 3.105 +.362 2.743 2125 ---- 3.079B 2.477A 2.477A 2.988 +.352 2.636 2150 ---- 2.964B 2.386A 2.386A 2.877 +.344 2.533 2175 ---- 2.855B 2.295A 2.295A 2.769 +.334 2.435 2200 ---- 2.749B 2.209A 2.209A 2.665 +.324 2.341 2225 ---- 2.648B 2.126A 2.126A 2.566 +.315 2.251 2250 ---- 2.551B 2.047A 2.047A 2.470 +.305 2.165 2275 ---- 2.458B 1.967A 1.967A 2.379 +.296 2.083 2300 ---- 2.369B 1.900A 1.900A 2.292 +.287 2.005 2325 ---- 2.284B 1.831A 1.831A 2.209 +.279 1.930 2350 ---- 2.202B 1.765A 1.765A 2.130 +.271 1.859 2375 ---- 2.124B 1.703A 1.703A 2.055 +.264 1.791 2400 ---- 2.048B 1.643A 1.643A 1.984 +.257 1.727 2425 ---- 1.977B 1.586A 1.586A 1.916 +.251 1.665 2450 ---- 1.908B 1.532A 1.532A 1.852 +.246 1.606 2475 ---- 1.842B 1.480A 1.480A 1.791 +.241 1.550 2500 ---- 1.779B 1.430A 1.430A 1.733 +.236 1.497 2525 ---- 1.718B 1.380A 1.380A 1.677 +.231 1.446 2550 ---- 1.661B 1.338A 1.338A 1.624 +.226 1.398 2575 ---- 1.605B 1.295A 1.295A 1.573 +.221 1.352 2600 ---- 1.553B 1.254A 1.254A 1.525 +.217 1.308 2625 ---- 1.502B 1.215A 1.215A 1.478 +.212 1.266 2650 ---- 1.454B 1.170A 1.170A 1.434 +.208 1.226 2675 ---- 1.407B 1.134A 1.134A 1.391 +.203 1.188 2700 ---- 1.363B 1.100A 1.100A 1.350 +.199 1.151 325 325 2725 ---- 1.321B 1.067A 1.067A 1.311 +.195 1.116 2750 ---- 1.280B 1.036A 1.036A 1.274 +.191 1.083 2775 ---- 1.242B 1.006A 1.006A 1.237 +.186 1.051 2800 ---- 1.207B .978A .978A 1.202 +.181 1.021 2825 ---- 1.175B .950A .950A 1.169 +.178 .991 2850 ---- 1.141B .924A .924A 1.137 +.174 .963 2875 ---- 1.110B .899A .899A 1.105 +.169 .936 2900 ---- 1.079B .875A .875A 1.075 +.165 .910 2925 ---- 1.050B .852A .852A 1.046 +.161 .885 2950 ---- 1.022B .830A .830A 1.018 +.157 .861 2975 .955 .994B .809A .968B .991 +.153 12 .838 3000 ---- .968B .789A .789A .965 +.150 .815 3025 ---- .943B .769A .769A .940 +.146 .794 3050 ---- .919B .750A .750A .916 +.143 .773 3075 ---- .895B .732A .732A .893 +.140 .753 3100 ---- .872B .715A .715A .870 +.136 .734 3125 ---- .850B .698A .698A .848 +.132 .716 3150 ---- .829B .682A .682A .827 +.129 .698 8 3500 ---- .602B ---- .602B .598 +.093 .505 125 4000 ---- .410B ---- .410B .404 +.059 .345 5 4500 ---- .294B ---- .294B .293 +.040 .253 5000 ---- .229B ---- .229B .222 +.027 .195 6 6000 ---- .136B ---- .136B .142 +.015 .127 7000 ---- .092B ---- .092B .100 +.010 .090 8000 ---- ---- ---- ---- .074 +.006 .068 825 ---- ---- ---- ---- 13.838 +.604 13.234 850 ---- ---- ---- ---- 13.588 +.604 12.984 875 ---- ---- ---- ---- 13.338 +.604 12.734 900 ---- ---- ---- ---- 13.088 +.604 12.484 9000 ---- ---- ---- ---- .057 UNCH .057 925 ---- ---- ---- ---- 12.838 +.604 12.234 950 ---- ---- ---- ---- 12.588 +.604 11.984 975 ---- ---- ---- ---- 12.338 +.604 11.734 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.328 +.604 11.724 10000 ---- .050B ---- .050B .056 +.014 .042 3 1025 ---- ---- ---- ---- 12.078 +.604 11.474 1050 ---- ---- ---- ---- 11.828 +.604 11.224 1075 ---- ---- ---- ---- 11.578 +.604 10.974 1100 ---- ---- ---- ---- 11.328 +.604 10.724 1125 ---- ---- ---- ---- 11.078 +.604 10.474 1150 ---- ---- ---- ---- 10.828 +.604 10.224 1175 ---- ---- ---- ---- 10.578 +.604 9.974 1200 ---- ---- ---- ---- 10.328 +.602 9.726 1225 ---- ---- ---- ---- 10.079 +.598 9.481 1250 ---- ---- ---- ---- 9.833 +.593 9.240 1275 ---- ---- ---- ---- 9.590 +.588 9.002 1300 ---- ---- ---- ---- 9.351 +.584 8.767 1325 ---- ---- ---- ---- 9.115 +.580 8.535 1350 ---- ---- ---- ---- 8.882 +.575 8.307 1375 ---- ---- ---- ---- 8.652 +.571 8.081 1400 ---- ---- ---- ---- 8.425 +.566 7.859 1425 ---- ---- ---- ---- 8.202 +.561 7.641 1450 ---- ---- ---- ---- 7.982 +.556 7.426 1475 ---- ---- ---- ---- 7.766 +.552 7.214 1500 ---- ---- ---- ---- 7.553 +.547 7.006 1525 ---- ---- ---- ---- 7.343 +.542 6.801 1550 ---- ---- ---- ---- 7.137 +.536 6.601 1575 ---- ---- ---- ---- 6.934 +.530 6.404 1600 ---- ---- ---- ---- 6.736 +.525 6.211 1625 ---- ---- ---- ---- 6.541 +.520 6.021 1650 ---- ---- ---- ---- 6.350 +.514 5.836 1675 ---- ---- ---- ---- 6.162 +.506 5.656 1700 ---- ---- ---- ---- 5.979 +.500 5.479 1725 ---- ---- ---- ---- 5.800 +.493 5.307 1750 ---- ---- ---- ---- 5.624 +.485 5.139 1775 ---- ---- ---- ---- 5.453 +.478 4.975 1800 ---- ---- ---- ---- 5.286 +.470 4.816 1825 ---- ---- ---- ---- 5.123 +.461 4.662 1850 ---- ---- ---- ---- 4.964 +.452 4.512 1875 ---- ---- ---- ---- 4.809 +.442 4.367 2 1900 ---- ---- ---- ---- 4.659 +.433 4.226 1 1925 ---- ---- ---- ---- 4.513 +.423 4.090 2 1950 ---- 4.379B 3.800A 3.800A 4.371 +.413 3.958 4 1975 ---- ---- ---- ---- 4.233 +.402 3.831 2000 ---- 4.100B 3.552A 3.552A 4.099 +.391 3.708 2025 ---- 3.968B 3.433A 3.433A 3.970 +.381 3.589 2050 ---- 3.840B 3.320A 3.320A 3.844 +.370 3.474 2075 ---- ---- ---- ---- 3.722 +.359 3.363 2100 ---- ---- ---- ---- 3.605 +.350 3.255 2125 ---- ---- ---- ---- 3.491 +.339 3.152 2150 ---- ---- ---- ---- 3.381 +.329 3.052 2175 2.830 3.261B 2.821A 2.821A 3.275 +.320 1 2.955 1 1 2200 ---- 3.159B 2.734A 2.734A 3.173 +.312 2.861 2225 ---- ---- ---- ---- 3.074 +.303 2.771 2250 ---- ---- ---- ---- 2.979 +.296 2.683 1 2275 ---- ---- ---- ---- 2.888 +.290 2.598 1 2300 ---- ---- ---- ---- 2.799 +.283 2.516 2325 ---- ---- ---- ---- 2.714 +.277 2.437 2350 ---- ---- ---- ---- 2.632 +.271 2.361 2375 ---- ---- ---- ---- 2.554 +.266 2.288 2400 ---- ---- ---- ---- 2.478 +.261 2.217 2425 ---- ---- ---- ---- 2.405 +.256 2.149 2450 ---- ---- ---- ---- 2.335 +.252 2.083 2475 ---- ---- ---- ---- 2.268 +.247 2.021 2500 ---- ---- ---- ---- 2.203 +.242 1.961 5 2525 ---- ---- ---- ---- 2.141 +.238 1.903 8 2550 ---- ---- ---- ---- 2.082 +.234 1.848 1 2575 ---- ---- ---- ---- 2.025 +.229 1.796 2600 ---- 1.945B 1.712A 1.712A 1.970 +.224 1.746 2625 ---- ---- ---- ---- 1.917 +.218 1.699 2650 ---- 1.839B 1.623A 1.623A 1.866 +.213 1.653 150 2675 ---- ---- ---- ---- 1.817 +.207 1.610 2700 ---- 1.740B 1.542A 1.542A 1.770 +.202 1.568 1 2725 ---- ---- ---- ---- 1.725 +.198 1.527 2750 ---- ---- ---- ---- 1.681 +.193 1.488 1 2775 ---- ---- ---- ---- 1.639 +.188 1.451 2800 ---- ---- ---- ---- 1.599 +.185 1.414 3 2825 ---- ---- ---- ---- 1.560 +.181 1.379 2850 ---- 1.482B 1.334A 1.334A 1.522 +.176 1.346 2875 ---- ---- ---- ---- 1.485 +.172 1.313 2900 ---- ---- ---- ---- 1.450 +.168 1.282 2925 ---- ---- ---- ---- 1.416 +.164 1.252 2950 ---- ---- ---- ---- 1.384 +.161 1.223 2975 ---- ---- ---- ---- 1.352 +.158 1.194 3000 ---- 1.274B ---- 1.215B 1.321 +.154 100 1.167 136 3025 ---- ---- ---- ---- 1.292 +.151 1.141 3050 ---- ---- ---- ---- 1.263 +.148 1.115 3075 ---- ---- ---- ---- 1.236 +.145 1.091 3100 ---- ---- ---- ---- 1.209 +.142 1.067 1 3125 ---- ---- ---- ---- 1.184 +.140 1.044 3150 ---- ---- ---- ---- 1.159 +.137 1.022 3175 ---- ---- ---- ---- 1.135 +.135 1.000 3200 ---- 1.055B ---- 1.004B 1.112 +.132 .980 3225 ---- ---- ---- ---- 1.089 +.130 .959 3250 ---- ---- ---- ---- 1.067 +.127 .940 3275 ---- ---- ---- ---- 1.046 +.125 .921 3300 ---- ---- ---- ---- 1.025 +.122 .903 26 3325 ---- ---- ---- ---- 1.005 +.120 .885 3350 ---- ---- ---- ---- .986 +.118 .868 3375 ---- ---- ---- ---- .967 +.116 .851 3400 ---- ---- ---- ---- .949 +.114 .835 3425 ---- ---- ---- ---- .932 +.113 .819 3450 ---- ---- ---- ---- .914 +.110 .804 3475 ---- ---- ---- ---- .898 +.109 .789 3500 ---- .815B ---- ---- .882 +.107 .775 70 3525 ---- ---- ---- ---- .866 +.105 .761 3550 ---- ---- ---- ---- .851 +.103 .748 3575 ---- ---- ---- ---- .836 +.102 .734 3600 ---- ---- ---- ---- .821 +.099 .722 3625 ---- ---- ---- ---- .807 +.098 .709 3650 ---- .723B ---- ---- .793 +.096 .697 2 3675 ---- ---- ---- ---- .780 +.095 .685 3700 ---- ---- ---- ---- .766 +.093 .673 3725 ---- ---- ---- ---- .754 +.092 .662 3750 ---- ---- ---- ---- .741 +.090 .651 3775 ---- ---- ---- ---- .729 +.089 .640 3800 ---- ---- ---- ---- .717 +.088 .629 3825 ---- ---- ---- ---- .705 +.086 .619 3850 ---- ---- ---- ---- .693 +.084 .609 3875 ---- ---- ---- ---- .682 +.083 .599 3900 ---- ---- ---- ---- .671 +.082 .589 3925 ---- ---- ---- ---- .660 +.080 .580 3950 ---- ---- ---- ---- .650 +.080 .570 3975 ---- ---- ---- ---- .639 +.078 .561 4000 ---- ---- ---- ---- .629 +.076 100 .553 22 4025 ---- ---- ---- ---- .620 +.076 .544 4050 ---- .538B ---- ---- .610 +.075 .535 4075 ---- ---- ---- ---- .600 +.073 .527 4500 ---- ---- ---- ---- .467 +.060 .407 5000 .370 .370 .370 .370 .358 +.052 10 .306 43 6000 ---- ---- ---- ---- .227 +.049 .178 7000 ---- ---- ---- ---- .153 +.045 .108 3 725 ---- ---- ---- ---- 15.078 +.604 14.474 750 ---- ---- ---- ---- 14.828 +.604 14.224 775 ---- ---- ---- ---- 14.578 +.604 13.974 800 ---- ---- ---- ---- 14.328 +.604 13.724 8000 ---- ---- ---- ---- .106 +.033 .073 825 ---- ---- ---- ---- 14.078 +.604 13.474 850 ---- ---- ---- ---- 13.828 +.604 13.224 875 ---- ---- ---- ---- 13.578 +.604 12.974 900 ---- ---- ---- ---- 13.328 +.604 12.724 9000 ---- ---- ---- ---- .076 +.023 .053 925 ---- ---- ---- ---- 13.078 +.604 12.474 950 ---- ---- ---- ---- 12.828 +.604 12.224 975 ---- ---- ---- ---- 12.578 +.604 11.974 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.758 +.602 12.156 1025 ---- ---- ---- ---- 12.514 +.601 11.913 1050 ---- ---- ---- ---- 12.271 +.600 11.671 1075 ---- ---- ---- ---- 12.030 +.599 11.431 1100 ---- ---- ---- ---- 11.790 +.598 11.192 1125 ---- ---- ---- ---- 11.551 +.597 10.954 1150 ---- ---- ---- ---- 11.313 +.595 10.718 1175 ---- ---- ---- ---- 11.077 +.594 10.483 1200 ---- ---- ---- ---- 10.842 +.592 10.250 1225 ---- ---- ---- ---- 10.609 +.590 10.019 1250 ---- ---- ---- ---- 10.377 +.588 9.789 1275 ---- ---- ---- ---- 10.147 +.586 9.561 1300 ---- ---- ---- ---- 9.919 +.584 9.335 1325 ---- ---- ---- ---- 9.692 +.580 9.112 1350 ---- ---- ---- ---- 9.468 +.578 8.890 1375 ---- ---- ---- ---- 9.246 +.575 8.671 1400 ---- ---- ---- ---- 9.026 +.572 8.454 1425 ---- ---- ---- ---- 8.809 +.569 8.240 1450 ---- ---- ---- ---- 8.594 +.566 8.028 1475 ---- ---- ---- ---- 8.383 +.563 7.820 1500 ---- ---- ---- ---- 8.174 +.558 7.616 1525 ---- ---- ---- ---- 7.970 +.555 7.415 1550 ---- ---- ---- ---- 7.768 +.550 7.218 1575 ---- ---- ---- ---- 7.571 +.546 7.025 1600 ---- ---- ---- ---- 7.378 +.542 6.836 1625 ---- ---- ---- ---- 7.190 +.538 6.652 1650 ---- ---- ---- ---- 7.007 +.534 6.473 1675 ---- ---- ---- ---- 6.828 +.529 6.299 1700 ---- ---- ---- ---- 6.654 +.524 6.130 1725 ---- ---- ---- ---- 6.486 +.519 5.967 1750 ---- ---- ---- ---- 6.322 +.513 5.809 1775 ---- ---- ---- ---- 6.164 +.508 5.656 1800 ---- ---- ---- ---- 6.010 +.502 5.508 1825 ---- ---- ---- ---- 5.861 +.496 5.365 1850 ---- ---- ---- ---- 5.716 +.488 5.228 1875 ---- ---- ---- ---- 5.576 +.481 5.095 1900 ---- ---- ---- ---- 5.440 +.472 4.968 1925 ---- ---- ---- ---- 5.309 +.464 4.845 1950 ---- ---- ---- ---- 5.181 +.455 4.726 1975 ---- ---- ---- ---- 5.056 +.444 4.612 2000 ---- ---- ---- ---- 4.935 +.433 4.502 2025 ---- ---- ---- ---- 4.818 +.422 4.396 2050 ---- ---- ---- ---- 4.704 +.410 4.294 2075 ---- ---- ---- ---- 4.593 +.397 4.196 2100 ---- ---- ---- ---- 4.485 +.384 4.101 2125 ---- ---- ---- ---- 4.381 +.370 4.011 2150 ---- ---- ---- ---- 4.280 +.356 3.924 2175 ---- ---- ---- ---- 4.183 +.342 3.841 2200 ---- ---- ---- ---- 4.088 +.327 3.761 2225 ---- ---- ---- ---- 3.997 +.313 3.684 2250 ---- ---- ---- ---- 3.909 +.299 3.610 2275 ---- ---- ---- ---- 3.824 +.285 3.539 2300 ---- ---- ---- ---- 3.742 +.271 3.471 2325 ---- ---- ---- ---- 3.663 +.257 3.406 2350 ---- ---- ---- ---- 3.587 +.244 3.343 2375 ---- ---- ---- ---- 3.514 +.231 3.283 2400 ---- ---- ---- ---- 3.443 +.218 3.225 2425 ---- ---- ---- ---- 3.376 +.206 3.170 2450 ---- ---- ---- ---- 3.312 +.195 3.117 2475 ---- ---- ---- ---- 3.250 +.185 3.065 2500 ---- ---- ---- ---- 3.191 +.175 3.016 2525 ---- ---- ---- ---- 3.134 +.166 2.968 2550 ---- ---- ---- ---- 3.080 +.157 2.923 2575 ---- ---- ---- ---- 3.028 +.149 2.879 2600 ---- ---- ---- ---- 2.979 +.143 2.836 2625 ---- ---- ---- ---- 2.932 +.136 2.796 2650 ---- ---- ---- ---- 2.887 +.131 2.756 2675 ---- ---- ---- ---- 2.843 +.124 2.719 2700 ---- ---- ---- ---- 2.802 +.120 2.682 2725 ---- ---- ---- ---- 2.763 +.115 2.648 2750 ---- ---- ---- ---- 2.725 +.111 2.614 2775 ---- ---- ---- ---- 2.689 +.107 2.582 2800 ---- ---- ---- ---- 2.654 +.103 2.551 2825 ---- ---- ---- ---- 2.621 +.100 2.521 2850 ---- ---- ---- ---- 2.590 +.098 2.492 2875 ---- ---- ---- ---- 2.559 +.095 2.464 2900 ---- ---- ---- ---- 2.530 +.092 2.438 2925 ---- ---- ---- ---- 2.502 +.090 2.412 2950 ---- ---- ---- ---- 2.475 +.088 2.387 2975 ---- ---- ---- ---- 2.449 +.085 2.364 3000 ---- ---- ---- ---- 2.424 +.083 2.341 3025 ---- ---- ---- ---- 2.400 +.081 2.319 3050 ---- ---- ---- ---- 2.377 +.079 2.298 3075 ---- ---- ---- ---- 2.354 +.077 2.277 3100 ---- ---- ---- ---- 2.333 +.075 2.258 3125 ---- ---- ---- ---- 2.311 +.072 2.239 3150 ---- ---- ---- ---- 2.291 +.071 2.220 3175 ---- ---- ---- ---- 2.271 +.068 2.203 3200 ---- ---- ---- ---- 2.252 +.066 2.186 3225 ---- ---- ---- ---- 2.234 +.064 2.170 3250 ---- ---- ---- ---- 2.216 +.062 2.154 3275 ---- ---- ---- ---- 2.198 +.059 2.139 3300 ---- ---- ---- ---- 2.181 +.056 2.125 3325 ---- ---- ---- ---- 2.165 +.054 2.111 3350 ---- ---- ---- ---- 2.150 +.052 2.098 3375 ---- ---- ---- ---- 2.134 +.049 2.085 3400 ---- ---- ---- ---- 2.120 +.048 2.072 3425 ---- ---- ---- ---- 2.106 +.045 2.061 3450 ---- ---- ---- ---- 2.092 +.043 2.049 3475 ---- ---- ---- ---- 2.079 +.040 2.039 3500 ---- ---- ---- ---- 2.066 +.038 2.028 3525 ---- ---- ---- ---- 2.054 +.036 2.018 3550 ---- ---- ---- ---- 2.042 +.033 2.009 3575 ---- ---- ---- ---- 2.031 +.031 2.000 3600 ---- ---- ---- ---- 2.020 +.029 1.991 3625 ---- ---- ---- ---- 2.009 +.026 1.983 3650 ---- ---- ---- ---- 1.999 +.024 1.975 3675 ---- ---- ---- ---- 1.989 +.022 1.967 3700 ---- ---- ---- ---- 1.980 +.020 1.960 3725 ---- ---- ---- ---- 1.971 +.018 1.953 3750 ---- ---- ---- ---- 1.962 +.015 1.947 3775 ---- ---- ---- ---- 1.954 +.013 1.941 3800 ---- ---- ---- ---- 1.946 +.011 1.935 3825 ---- ---- ---- ---- 1.939 +.010 1.929 3850 ---- ---- ---- ---- 1.932 +.008 1.924 3875 ---- ---- ---- ---- 1.925 +.006 1.919 3900 ---- ---- ---- ---- 1.918 +.004 1.914 3925 ---- ---- ---- ---- 1.912 +.002 1.910 3950 ---- ---- ---- ---- 1.906 UNCH 1.906 3975 ---- ---- ---- ---- 1.900 -.002 1.902 4000 ---- ---- ---- ---- 1.895 -.004 1.899 4025 ---- ---- ---- ---- 1.890 -.005 1.895 4050 ---- ---- ---- ---- 1.885 -.007 1.892 4075 ---- ---- ---- ---- 1.881 -.009 1.890 4100 ---- ---- ---- ---- 1.876 -.011 1.887 725 ---- ---- ---- ---- 15.499 +.604 14.895 750 ---- ---- ---- ---- 15.249 +.604 14.645 775 ---- ---- ---- ---- 14.999 +.604 14.395 800 ---- ---- ---- ---- 14.749 +.604 14.145 825 ---- ---- ---- ---- 14.499 +.604 13.895 850 ---- ---- ---- ---- 14.249 +.604 13.645 875 ---- ---- ---- ---- 13.999 +.604 13.395 900 ---- ---- ---- ---- 13.749 +.604 13.145 925 ---- ---- ---- ---- 13.499 +.604 12.895 950 ---- ---- ---- ---- 13.251 +.604 12.647 975 ---- ---- ---- ---- 13.004 +.603 12.401 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.246 +.591 12.655 1025 ---- ---- ---- ---- 13.011 +.590 12.421 1050 ---- ---- ---- ---- 12.777 +.588 12.189 1075 ---- ---- ---- ---- 12.545 +.587 11.958 1100 ---- ---- ---- ---- 12.314 +.586 11.728 1125 ---- ---- ---- ---- 12.084 +.584 11.500 1150 ---- ---- ---- ---- 11.855 +.582 11.273 1175 ---- ---- ---- ---- 11.628 +.581 11.047 1200 ---- ---- ---- ---- 11.402 +.579 10.823 1225 ---- ---- ---- ---- 11.178 +.578 10.600 1250 ---- ---- ---- ---- 10.955 +.577 10.378 1275 ---- ---- ---- ---- 10.733 +.574 10.159 1300 ---- ---- ---- ---- 10.513 +.572 9.941 1325 ---- ---- ---- ---- 10.295 +.570 9.725 1350 ---- ---- ---- ---- 10.079 +.568 9.511 1375 ---- ---- ---- ---- 9.864 +.565 9.299 1400 ---- ---- ---- ---- 9.652 +.563 9.089 1425 ---- ---- ---- ---- 9.441 +.560 8.881 1450 ---- ---- ---- ---- 9.233 +.556 8.677 1475 ---- ---- ---- ---- 9.028 +.553 8.475 1500 ---- ---- ---- ---- 8.825 +.549 8.276 1525 ---- ---- ---- ---- 8.625 +.545 8.080 1550 ---- ---- ---- ---- 8.429 +.542 7.887 1575 ---- ---- ---- ---- 8.235 +.537 7.698 1600 ---- ---- ---- ---- 8.045 +.532 7.513 1625 ---- ---- ---- ---- 7.858 +.526 7.332 1650 ---- ---- ---- ---- 7.676 +.520 7.156 1675 ---- ---- ---- ---- 7.497 +.513 6.984 1700 ---- ---- ---- ---- 7.323 +.506 6.817 1725 ---- ---- ---- ---- 7.154 +.499 6.655 1750 ---- ---- ---- ---- 6.989 +.492 6.497 1775 ---- ---- ---- ---- 6.828 +.483 6.345 1800 ---- ---- ---- ---- 6.673 +.475 6.198 1825 ---- ---- ---- ---- 6.521 +.465 6.056 1850 ---- ---- ---- ---- 6.375 +.456 5.919 1875 ---- ---- ---- ---- 6.233 +.447 5.786 1900 ---- ---- ---- ---- 6.096 +.437 5.659 1925 ---- ---- ---- ---- 5.964 +.427 5.537 1950 ---- ---- ---- ---- 5.836 +.417 5.419 1975 ---- ---- ---- ---- 5.712 +.406 5.306 2000 ---- ---- ---- ---- 5.593 +.396 5.197 2025 ---- ---- ---- ---- 5.479 +.386 5.093 2050 ---- ---- ---- ---- 5.368 +.375 4.993 2075 ---- ---- ---- ---- 5.262 +.365 4.897 2100 ---- ---- ---- ---- 5.160 +.355 4.805 2125 ---- ---- ---- ---- 5.061 +.345 4.716 2150 ---- ---- ---- ---- 4.966 +.335 4.631 2175 ---- ---- ---- ---- 4.875 +.326 4.549 2200 ---- ---- ---- ---- 4.787 +.317 4.470 2225 ---- ---- ---- ---- 4.702 +.308 4.394 2250 ---- ---- ---- ---- 4.620 +.299 4.321 2275 ---- ---- ---- ---- 4.542 +.291 4.251 2300 ---- ---- ---- ---- 4.466 +.283 4.183 2325 ---- ---- ---- ---- 4.393 +.276 4.117 2350 ---- ---- ---- ---- 4.323 +.269 4.054 2375 ---- ---- ---- ---- 4.256 +.263 3.993 2400 ---- ---- ---- ---- 4.191 +.256 3.935 2425 ---- ---- ---- ---- 4.129 +.250 3.879 2450 ---- ---- ---- ---- 4.069 +.244 3.825 2475 ---- ---- ---- ---- 4.012 +.239 3.773 2500 ---- ---- ---- ---- 3.957 +.234 3.723 2525 ---- ---- ---- ---- 3.904 +.229 3.675 2550 ---- ---- ---- ---- 3.854 +.225 3.629 2575 ---- ---- ---- ---- 3.805 +.221 3.584 2600 ---- ---- ---- ---- 3.759 +.217 3.542 2625 ---- ---- ---- ---- 3.714 +.213 3.501 2650 ---- ---- ---- ---- 3.672 +.211 3.461 2675 ---- ---- ---- ---- 3.631 +.208 3.423 2700 ---- ---- ---- ---- 3.592 +.205 3.387 2725 ---- ---- ---- ---- 3.554 +.202 3.352 2750 ---- ---- ---- ---- 3.519 +.200 3.319 2775 ---- ---- ---- ---- 3.484 +.198 3.286 2800 ---- ---- ---- ---- 3.452 +.196 3.256 2825 ---- ---- ---- ---- 3.420 +.194 3.226 2850 ---- ---- ---- ---- 3.390 +.193 3.197 2875 ---- ---- ---- ---- 3.362 +.192 3.170 2900 ---- ---- ---- ---- 3.334 +.190 3.144 2925 ---- ---- ---- ---- 3.308 +.189 3.119 2950 ---- ---- ---- ---- 3.283 +.188 3.095 2975 ---- ---- ---- ---- 3.259 +.188 3.071 3000 ---- ---- ---- ---- 3.236 +.187 3.049 3025 ---- ---- ---- ---- 3.214 +.186 3.028 3050 ---- ---- ---- ---- 3.193 +.186 3.007 3075 ---- ---- ---- ---- 3.173 +.185 2.988 3100 ---- ---- ---- ---- 3.153 +.184 2.969 3125 ---- ---- ---- ---- 3.135 +.185 2.950 3150 ---- ---- ---- ---- 3.117 +.184 2.933 3175 ---- ---- ---- ---- 3.100 +.184 2.916 3200 ---- ---- ---- ---- 3.084 +.184 2.900 3225 ---- ---- ---- ---- 3.068 +.183 2.885 3250 ---- ---- ---- ---- 3.053 +.183 2.870 3275 ---- ---- ---- ---- 3.039 +.183 2.856 3300 ---- ---- ---- ---- 3.025 +.183 2.842 3325 ---- ---- ---- ---- 3.012 +.183 2.829 3350 ---- ---- ---- ---- 3.000 +.183 2.817 3375 ---- ---- ---- ---- 2.988 +.183 2.805 3400 ---- ---- ---- ---- 2.977 +.183 2.794 3425 ---- ---- ---- ---- 2.966 +.183 2.783 3450 ---- ---- ---- ---- 2.956 +.183 2.773 3475 ---- ---- ---- ---- 2.947 +.184 2.763 3500 ---- ---- ---- ---- 2.938 +.185 2.753 3525 ---- ---- ---- ---- 2.929 +.184 2.745 3550 ---- ---- ---- ---- 2.921 +.185 2.736 3575 ---- ---- ---- ---- 2.913 +.185 2.728 3600 ---- ---- ---- ---- 2.906 +.185 2.721 3625 ---- ---- ---- ---- 2.900 +.186 2.714 3650 ---- ---- ---- ---- 2.893 +.186 2.707 3675 ---- ---- ---- ---- 2.887 +.186 2.701 3700 ---- ---- ---- ---- 2.882 +.187 2.695 3725 ---- ---- ---- ---- 2.877 +.188 2.689 3750 ---- ---- ---- ---- 2.872 +.188 2.684 3775 ---- ---- ---- ---- 2.868 +.189 2.679 3800 ---- ---- ---- ---- 2.864 +.189 2.675 3825 ---- ---- ---- ---- 2.861 +.190 2.671 3850 ---- ---- ---- ---- 2.858 +.191 2.667 3875 ---- ---- ---- ---- 2.855 +.191 2.664 3900 ---- ---- ---- ---- 2.852 +.192 2.660 3925 ---- ---- ---- ---- 2.850 +.192 2.658 3950 ---- ---- ---- ---- 2.848 +.193 2.655 3975 ---- ---- ---- ---- 2.847 +.194 2.653 4000 ---- ---- ---- ---- 2.846 +.195 2.651 4025 ---- ---- ---- ---- 2.845 +.195 2.650 4050 ---- ---- ---- ---- 2.844 +.196 2.648 4075 ---- ---- ---- ---- 2.844 +.197 2.647 4100 ---- ---- ---- ---- 2.844 +.198 2.646 725 ---- ---- ---- ---- 15.931 +.604 15.327 750 ---- ---- ---- ---- 15.681 +.604 15.077 775 ---- ---- ---- ---- 15.431 +.604 14.827 800 ---- ---- ---- ---- 15.181 +.603 14.578 825 ---- ---- ---- ---- 14.933 +.602 14.331 850 ---- ---- ---- ---- 14.686 +.599 14.087 875 ---- ---- ---- ---- 14.442 +.598 13.844 900 ---- ---- ---- ---- 14.200 +.597 13.603 925 ---- ---- ---- ---- 13.959 +.595 13.364 950 ---- ---- ---- ---- 13.720 +.594 13.126 975 ---- ---- ---- ---- 13.482 +.592 12.890 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.344 +.604 12.740 1025 ---- ---- ---- ---- 13.094 +.604 12.490 1050 ---- ---- ---- ---- 12.844 +.600 12.244 1075 ---- ---- ---- ---- 12.597 +.593 12.004 1100 ---- ---- ---- ---- 12.355 +.586 11.769 1125 ---- ---- ---- ---- 12.119 +.580 11.539 1150 ---- ---- ---- ---- 11.888 +.575 11.313 1175 ---- ---- ---- ---- 11.662 +.570 11.092 1200 ---- ---- ---- ---- 11.440 +.564 10.876 1225 ---- ---- ---- ---- 11.223 +.560 10.663 1250 ---- ---- ---- ---- 11.010 +.555 10.455 1275 ---- ---- ---- ---- 10.801 +.550 10.251 1300 ---- ---- ---- ---- 10.596 +.546 10.050 1325 ---- ---- ---- ---- 10.395 +.542 9.853 1350 ---- ---- ---- ---- 10.198 +.538 9.660 1375 ---- ---- ---- ---- 10.004 +.534 9.470 1400 ---- ---- ---- ---- 9.814 +.530 9.284 1425 ---- ---- ---- ---- 9.627 +.526 9.101 1450 ---- ---- ---- ---- 9.444 +.523 8.921 1475 ---- ---- ---- ---- 9.264 +.520 8.744 1500 ---- ---- ---- ---- 9.088 +.517 8.571 1525 ---- ---- ---- ---- 8.914 +.513 8.401 1550 ---- ---- ---- ---- 8.744 +.511 8.233 1575 ---- ---- ---- ---- 8.576 +.507 8.069 1600 ---- ---- ---- ---- 8.412 +.505 7.907 1625 ---- ---- ---- ---- 8.250 +.502 7.748 1650 ---- ---- ---- ---- 8.092 +.500 7.592 1675 ---- ---- ---- ---- 7.936 +.497 7.439 1700 ---- ---- ---- ---- 7.783 +.494 7.289 1725 ---- ---- ---- ---- 7.632 +.491 7.141 1750 ---- ---- ---- ---- 7.485 +.489 6.996 1775 ---- ---- ---- ---- 7.341 +.486 6.855 1800 ---- ---- ---- ---- 7.199 +.483 6.716 1825 ---- ---- ---- ---- 7.061 +.480 6.581 1850 ---- ---- ---- ---- 6.926 +.477 6.449 1875 ---- ---- ---- ---- 6.794 +.473 6.321 1900 ---- ---- ---- ---- 6.666 +.469 6.197 1925 ---- ---- ---- ---- 6.542 +.465 6.077 1950 ---- ---- ---- ---- 6.421 +.459 5.962 1975 ---- ---- ---- ---- 6.304 +.454 5.850 2000 ---- ---- ---- ---- 6.191 +.447 5.744 2025 ---- ---- ---- ---- 6.082 +.440 5.642 2050 ---- ---- ---- ---- 5.977 +.432 5.545 2075 ---- ---- ---- ---- 5.876 +.424 5.452 2100 ---- ---- ---- ---- 5.779 +.415 5.364 2125 ---- ---- ---- ---- 5.686 +.405 5.281 2150 ---- ---- ---- ---- 5.596 +.395 5.201 2175 ---- ---- ---- ---- 5.510 +.385 5.125 2200 ---- ---- ---- ---- 5.428 +.375 5.053 2225 ---- ---- ---- ---- 5.349 +.364 4.985 2250 ---- ---- ---- ---- 5.273 +.353 4.920 2275 ---- ---- ---- ---- 5.200 +.342 4.858 2300 ---- ---- ---- ---- 5.130 +.331 4.799 2325 ---- ---- ---- ---- 5.063 +.320 4.743 2350 ---- ---- ---- ---- 4.998 +.309 4.689 2375 ---- ---- ---- ---- 4.937 +.299 4.638 2400 ---- ---- ---- ---- 4.877 +.288 4.589 2425 ---- ---- ---- ---- 4.820 +.278 4.542 2450 ---- ---- ---- ---- 4.765 +.269 4.496 2475 ---- ---- ---- ---- 4.712 +.260 4.452 2500 ---- ---- ---- ---- 4.661 +.251 4.410 2525 ---- ---- ---- ---- 4.612 +.244 4.368 2550 ---- ---- ---- ---- 4.564 +.237 4.327 2575 ---- ---- ---- ---- 4.519 +.231 4.288 2600 ---- ---- ---- ---- 4.474 +.225 4.249 2625 ---- ---- ---- ---- 4.431 +.220 4.211 2650 ---- ---- ---- ---- 4.390 +.216 4.174 2675 ---- ---- ---- ---- 4.350 +.211 4.139 2700 ---- ---- ---- ---- 4.312 +.208 4.104 2725 ---- ---- ---- ---- 4.274 +.205 4.069 2750 ---- ---- ---- ---- 4.239 +.203 4.036 2775 ---- ---- ---- ---- 4.204 +.200 4.004 2800 ---- ---- ---- ---- 4.171 +.199 3.972 2825 ---- ---- ---- ---- 4.138 +.197 3.941 2850 ---- ---- ---- ---- 4.107 +.196 3.911 2875 ---- ---- ---- ---- 4.077 +.195 3.882 2900 ---- ---- ---- ---- 4.049 +.196 3.853 2925 ---- ---- ---- ---- 4.021 +.195 3.826 2950 ---- ---- ---- ---- 3.994 +.195 3.799 2975 ---- ---- ---- ---- 3.968 +.196 3.772 3000 ---- ---- ---- ---- 3.943 +.196 3.747 3025 ---- ---- ---- ---- 3.919 +.197 3.722 3050 ---- ---- ---- ---- 3.896 +.198 3.698 3075 ---- ---- ---- ---- 3.873 +.198 3.675 3100 ---- ---- ---- ---- 3.852 +.199 3.653 3125 ---- ---- ---- ---- 3.831 +.200 3.631 3150 ---- ---- ---- ---- 3.811 +.201 3.610 3175 ---- ---- ---- ---- 3.792 +.203 3.589 3200 ---- ---- ---- ---- 3.773 +.203 3.570 3225 ---- ---- ---- ---- 3.755 +.204 3.551 3250 ---- ---- ---- ---- 3.738 +.206 3.532 3275 ---- ---- ---- ---- 3.721 +.207 3.514 3300 ---- ---- ---- ---- 3.705 +.208 3.497 3325 ---- ---- ---- ---- 3.690 +.209 3.481 3350 ---- ---- ---- ---- 3.676 +.211 3.465 3375 ---- ---- ---- ---- 3.661 +.212 3.449 3400 ---- ---- ---- ---- 3.648 +.214 3.434 3425 ---- ---- ---- ---- 3.635 +.215 3.420 3450 ---- ---- ---- ---- 3.623 +.217 3.406 3475 ---- ---- ---- ---- 3.611 +.218 3.393 3500 ---- ---- ---- ---- 3.599 +.219 3.380 3525 ---- ---- ---- ---- 3.589 +.221 3.368 3550 ---- ---- ---- ---- 3.578 +.222 3.356 3575 ---- ---- ---- ---- 3.568 +.223 3.345 3600 ---- ---- ---- ---- 3.559 +.225 3.334 3625 ---- ---- ---- ---- 3.550 +.227 3.323 3650 ---- ---- ---- ---- 3.542 +.229 3.313 3675 ---- ---- ---- ---- 3.533 +.230 3.303 3700 ---- ---- ---- ---- 3.526 +.232 3.294 3725 ---- ---- ---- ---- 3.519 +.234 3.285 3750 ---- ---- ---- ---- 3.512 +.235 3.277 3775 ---- ---- ---- ---- 3.506 +.238 3.268 3800 ---- ---- ---- ---- 3.500 +.239 3.261 3825 ---- ---- ---- ---- 3.494 +.241 3.253 3850 ---- ---- ---- ---- 3.489 +.243 3.246 3875 ---- ---- ---- ---- 3.484 +.244 3.240 3900 ---- ---- ---- ---- 3.479 +.246 3.233 3925 ---- ---- ---- ---- 3.475 +.248 3.227 3950 ---- ---- ---- ---- 3.471 +.249 3.222 3975 ---- ---- ---- ---- 3.468 +.252 3.216 4000 ---- ---- ---- ---- 3.465 +.254 3.211 4025 ---- ---- ---- ---- 3.462 +.255 3.207 4050 ---- ---- ---- ---- 3.459 +.257 3.202 4075 ---- ---- ---- ---- 3.457 +.259 3.198 4100 ---- ---- ---- ---- 3.455 +.261 3.194 4125 ---- ---- ---- ---- 3.454 +.263 3.191 925 ---- ---- ---- ---- 14.094 +.604 13.490 950 ---- ---- ---- ---- 13.844 +.604 13.240 975 ---- ---- ---- ---- 13.594 +.604 12.990 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.456 +.604 12.852 1025 ---- ---- ---- ---- 13.206 +.602 12.604 1050 ---- ---- ---- ---- 12.957 +.595 12.362 1075 ---- ---- ---- ---- 12.713 +.587 12.126 1100 ---- ---- ---- ---- 12.476 +.581 11.895 1125 ---- ---- ---- ---- 12.244 +.574 11.670 1150 ---- ---- ---- ---- 12.018 +.568 11.450 1175 ---- ---- ---- ---- 11.798 +.563 11.235 1200 ---- ---- ---- ---- 11.582 +.558 11.024 1225 ---- ---- ---- ---- 11.371 +.553 10.818 1250 ---- ---- ---- ---- 11.165 +.548 10.617 1275 ---- ---- ---- ---- 10.963 +.544 10.419 1300 ---- ---- ---- ---- 10.765 +.539 10.226 1325 ---- ---- ---- ---- 10.572 +.536 10.036 1350 ---- ---- ---- ---- 10.382 +.531 9.851 1375 ---- ---- ---- ---- 10.197 +.528 9.669 1400 ---- ---- ---- ---- 10.015 +.525 9.490 1425 ---- ---- ---- ---- 9.837 +.522 9.315 1450 ---- ---- ---- ---- 9.662 +.518 9.144 1475 ---- ---- ---- ---- 9.491 +.515 8.976 1500 ---- ---- ---- ---- 9.324 +.513 8.811 1525 ---- ---- ---- ---- 9.159 +.510 8.649 1550 ---- ---- ---- ---- 8.998 +.508 8.490 1575 ---- ---- ---- ---- 8.840 +.506 8.334 1600 ---- ---- ---- ---- 8.685 +.504 8.181 1625 ---- ---- ---- ---- 8.533 +.502 8.031 1650 ---- ---- ---- ---- 8.384 +.500 7.884 1675 ---- ---- ---- ---- 8.238 +.498 7.740 1700 ---- ---- ---- ---- 8.094 +.496 7.598 1725 ---- ---- ---- ---- 7.954 +.495 7.459 1750 ---- ---- ---- ---- 7.816 +.493 7.323 1775 ---- ---- ---- ---- 7.681 +.492 7.189 1800 ---- ---- ---- ---- 7.548 +.489 7.059 1825 ---- ---- ---- ---- 7.419 +.488 6.931 1850 ---- ---- ---- ---- 7.292 +.486 6.806 1875 ---- ---- ---- ---- 7.168 +.484 6.684 1900 ---- ---- ---- ---- 7.046 +.481 6.565 1925 ---- ---- ---- ---- 6.928 +.479 6.449 1950 ---- ---- ---- ---- 6.812 +.475 6.337 1975 ---- ---- ---- ---- 6.699 +.471 6.228 2000 ---- ---- ---- ---- 6.589 +.467 6.122 2025 ---- ---- ---- ---- 6.482 +.462 6.020 2050 ---- ---- ---- ---- 6.378 +.456 5.922 2075 ---- ---- ---- ---- 6.278 +.450 5.828 2100 ---- ---- ---- ---- 6.180 +.443 5.737 2125 ---- ---- ---- ---- 6.085 +.435 5.650 2150 ---- ---- ---- ---- 5.993 +.425 5.568 2175 ---- ---- ---- ---- 5.905 +.416 5.489 2200 ---- ---- ---- ---- 5.819 +.404 5.415 2225 ---- ---- ---- ---- 5.737 +.393 5.344 2250 ---- ---- ---- ---- 5.658 +.381 5.277 2275 ---- ---- ---- ---- 5.582 +.368 5.214 2300 ---- ---- ---- ---- 5.509 +.355 5.154 2325 ---- ---- ---- ---- 5.438 +.341 5.097 2350 ---- ---- ---- ---- 5.371 +.328 5.043 2375 ---- ---- ---- ---- 5.307 +.315 4.992 2400 ---- ---- ---- ---- 5.245 +.301 4.944 2425 ---- ---- ---- ---- 5.186 +.288 4.898 2450 ---- ---- ---- ---- 5.130 +.276 4.854 2475 ---- ---- ---- ---- 5.076 +.264 4.812 2500 ---- ---- ---- ---- 5.026 +.254 4.772 2525 ---- ---- ---- ---- 4.977 +.243 4.734 2550 ---- ---- ---- ---- 4.932 +.234 4.698 2575 ---- ---- ---- ---- 4.888 +.226 4.662 2600 ---- ---- ---- ---- 4.848 +.220 4.628 2625 ---- ---- ---- ---- 4.809 +.213 4.596 2650 ---- ---- ---- ---- 4.772 +.208 4.564 2675 ---- ---- ---- ---- 4.738 +.204 4.534 2700 ---- ---- ---- ---- 4.705 +.200 4.505 2725 ---- ---- ---- ---- 4.674 +.197 4.477 2750 ---- ---- ---- ---- 4.645 +.195 4.450 2775 ---- ---- ---- ---- 4.617 +.193 4.424 2800 ---- ---- ---- ---- 4.591 +.192 4.399 2825 ---- ---- ---- ---- 4.566 +.191 4.375 2850 ---- ---- ---- ---- 4.542 +.191 4.351 2875 ---- ---- ---- ---- 4.520 +.191 4.329 2900 ---- ---- ---- ---- 4.498 +.191 4.307 2925 ---- ---- ---- ---- 4.478 +.192 4.286 2950 ---- ---- ---- ---- 4.458 +.193 4.265 2975 ---- ---- ---- ---- 4.439 +.194 4.245 3000 ---- ---- ---- ---- 4.421 +.195 4.226 3025 ---- ---- ---- ---- 4.404 +.197 4.207 3050 ---- ---- ---- ---- 4.386 +.197 4.189 3075 ---- ---- ---- ---- 4.369 +.198 4.171 3100 ---- ---- ---- ---- 4.353 +.199 4.154 3125 ---- ---- ---- ---- 4.336 +.199 4.137 3150 ---- ---- ---- ---- 4.320 +.200 4.120 3175 ---- ---- ---- ---- 4.304 +.200 4.104 3200 ---- ---- ---- ---- 4.288 +.200 4.088 3225 ---- ---- ---- ---- 4.272 +.199 4.073 3250 ---- ---- ---- ---- 4.256 +.198 4.058 3275 ---- ---- ---- ---- 4.240 +.197 4.043 3300 ---- ---- ---- ---- 4.225 +.196 4.029 3325 ---- ---- ---- ---- 4.209 +.194 4.015 3350 ---- ---- ---- ---- 4.194 +.193 4.001 3375 ---- ---- ---- ---- 4.180 +.192 3.988 3400 ---- ---- ---- ---- 4.165 +.190 3.975 3425 ---- ---- ---- ---- 4.151 +.189 3.962 3450 ---- ---- ---- ---- 4.137 +.187 3.950 3475 ---- ---- ---- ---- 4.123 +.184 3.939 3500 ---- ---- ---- ---- 4.110 +.182 3.928 3525 ---- ---- ---- ---- 4.097 +.180 3.917 3550 ---- ---- ---- ---- 4.085 +.179 3.906 3575 ---- ---- ---- ---- 4.073 +.177 3.896 3600 ---- ---- ---- ---- 4.062 +.175 3.887 3625 ---- ---- ---- ---- 4.051 +.173 3.878 3650 ---- ---- ---- ---- 4.040 +.171 3.869 3675 ---- ---- ---- ---- 4.030 +.169 3.861 3700 ---- ---- ---- ---- 4.021 +.168 3.853 3725 ---- ---- ---- ---- 4.011 +.165 3.846 3750 ---- ---- ---- ---- 4.003 +.164 3.839 3775 ---- ---- ---- ---- 3.994 +.162 3.832 3800 ---- ---- ---- ---- 3.986 +.160 3.826 3825 ---- ---- ---- ---- 3.979 +.159 3.820 3850 ---- ---- ---- ---- 3.971 +.156 3.815 3875 ---- ---- ---- ---- 3.965 +.156 3.809 3900 ---- ---- ---- ---- 3.958 +.153 3.805 3925 ---- ---- ---- ---- 3.952 +.152 3.800 3950 ---- ---- ---- ---- 3.946 +.150 3.796 3975 ---- ---- ---- ---- 3.941 +.149 3.792 4000 ---- ---- ---- ---- 3.936 +.147 3.789 4025 ---- ---- ---- ---- 3.931 +.146 3.785 4050 ---- ---- ---- ---- 3.926 +.144 3.782 4075 ---- ---- ---- ---- 3.922 +.142 3.780 4100 ---- ---- ---- ---- 3.918 +.140 3.778 4125 ---- ---- ---- ---- 3.915 +.140 3.775 925 ---- ---- ---- ---- 14.206 +.604 13.602 950 ---- ---- ---- ---- 13.956 +.604 13.352 975 ---- ---- ---- ---- 13.706 +.604 13.102 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.997 +.602 13.395 1050 ---- ---- ---- ---- 13.749 +.596 13.153 1075 ---- ---- ---- ---- 13.508 +.590 12.918 1100 ---- ---- ---- ---- 13.273 +.584 12.689 1125 ---- ---- ---- ---- 13.044 +.579 12.465 1150 ---- ---- ---- ---- 12.820 +.573 12.247 1175 ---- ---- ---- ---- 12.602 +.568 12.034 1200 ---- ---- ---- ---- 12.389 +.564 11.825 1225 ---- ---- ---- ---- 12.181 +.559 11.622 1250 ---- ---- ---- ---- 11.977 +.555 11.422 1275 ---- ---- ---- ---- 11.778 +.551 11.227 1300 ---- ---- ---- ---- 11.583 +.546 11.037 1325 ---- ---- ---- ---- 11.393 +.543 10.850 1350 ---- ---- ---- ---- 11.206 +.539 10.667 1375 ---- ---- ---- ---- 11.024 +.536 10.488 1400 ---- ---- ---- ---- 10.845 +.533 10.312 1425 ---- ---- ---- ---- 10.669 +.529 10.140 1450 ---- ---- ---- ---- 10.498 +.527 9.971 1475 ---- ---- ---- ---- 10.329 +.523 9.806 1500 ---- ---- ---- ---- 10.164 +.520 9.644 1525 ---- ---- ---- ---- 10.002 +.517 9.485 1550 ---- ---- ---- ---- 9.844 +.515 9.329 1575 ---- ---- ---- ---- 9.688 +.512 9.176 1600 ---- ---- ---- ---- 9.536 +.510 9.026 1625 ---- ---- ---- ---- 9.386 +.507 8.879 1650 ---- ---- ---- ---- 9.239 +.504 8.735 1675 ---- ---- ---- ---- 9.095 +.502 8.593 1700 ---- ---- ---- ---- 8.954 +.500 8.454 1725 ---- ---- ---- ---- 8.815 +.498 8.317 1750 ---- ---- ---- ---- 8.679 +.496 8.183 1775 ---- ---- ---- ---- 8.545 +.493 8.052 1800 ---- ---- ---- ---- 8.414 +.491 7.923 1825 ---- ---- ---- ---- 8.285 +.489 7.796 1850 ---- ---- ---- ---- 8.159 +.487 7.672 1875 ---- ---- ---- ---- 8.036 +.485 7.551 1900 ---- ---- ---- ---- 7.914 +.482 7.432 1925 ---- ---- ---- ---- 7.796 +.480 7.316 1950 ---- ---- ---- ---- 7.680 +.478 7.202 1975 ---- ---- ---- ---- 7.567 +.475 7.092 2000 ---- ---- ---- ---- 7.456 +.471 6.985 2025 ---- ---- ---- ---- 7.349 +.469 6.880 2050 ---- ---- ---- ---- 7.244 +.465 6.779 2075 ---- ---- ---- ---- 7.142 +.461 6.681 2100 ---- ---- ---- ---- 7.043 +.456 6.587 2125 ---- ---- ---- ---- 6.947 +.451 6.496 2150 ---- ---- ---- ---- 6.854 +.445 6.409 2175 ---- ---- ---- ---- 6.764 +.439 6.325 2200 ---- ---- ---- ---- 6.678 +.433 6.245 2225 ---- ---- ---- ---- 6.594 +.424 6.170 2250 ---- ---- ---- ---- 6.515 +.417 6.098 2275 ---- ---- ---- ---- 6.438 +.408 6.030 2300 ---- ---- ---- ---- 6.364 +.398 5.966 2325 ---- ---- ---- ---- 6.294 +.389 5.905 2350 ---- ---- ---- ---- 6.226 +.378 5.848 2375 ---- ---- ---- ---- 6.162 +.368 5.794 2400 ---- ---- ---- ---- 6.100 +.357 5.743 2425 ---- ---- ---- ---- 6.041 +.346 5.695 2450 ---- ---- ---- ---- 5.984 +.335 5.649 2475 ---- ---- ---- ---- 5.930 +.325 5.605 2500 ---- ---- ---- ---- 5.878 +.314 5.564 2525 ---- ---- ---- ---- 5.828 +.304 5.524 2550 ---- ---- ---- ---- 5.781 +.294 5.487 2575 ---- ---- ---- ---- 5.735 +.285 5.450 2600 ---- ---- ---- ---- 5.691 +.276 5.415 2625 ---- ---- ---- ---- 5.649 +.268 5.381 2650 ---- ---- ---- ---- 5.609 +.261 5.348 2675 ---- ---- ---- ---- 5.570 +.253 5.317 2700 ---- ---- ---- ---- 5.533 +.247 5.286 2725 ---- ---- ---- ---- 5.498 +.242 5.256 2750 ---- ---- ---- ---- 5.464 +.237 5.227 2775 ---- ---- ---- ---- 5.431 +.232 5.199 2800 ---- ---- ---- ---- 5.400 +.229 5.171 2825 ---- ---- ---- ---- 5.370 +.225 5.145 2850 ---- ---- ---- ---- 5.342 +.222 5.120 2875 ---- ---- ---- ---- 5.314 +.219 5.095 2900 ---- ---- ---- ---- 5.288 +.217 5.071 2925 ---- ---- ---- ---- 5.264 +.216 5.048 2950 ---- ---- ---- ---- 5.240 +.214 5.026 2975 ---- ---- ---- ---- 5.217 +.213 5.004 3000 ---- ---- ---- ---- 5.196 +.212 4.984 3025 ---- ---- ---- ---- 5.175 +.211 4.964 3050 ---- ---- ---- ---- 5.155 +.211 4.944 3075 ---- ---- ---- ---- 5.137 +.211 4.926 3100 ---- ---- ---- ---- 5.119 +.211 4.908 3125 ---- ---- ---- ---- 5.102 +.211 4.891 3150 ---- ---- ---- ---- 5.086 +.212 4.874 3175 ---- ---- ---- ---- 5.071 +.213 4.858 3200 ---- ---- ---- ---- 5.056 +.213 4.843 3225 ---- ---- ---- ---- 5.042 +.213 4.829 3250 ---- ---- ---- ---- 5.029 +.214 4.815 3275 ---- ---- ---- ---- 5.016 +.214 4.802 3300 ---- ---- ---- ---- 5.005 +.216 4.789 3325 ---- ---- ---- ---- 4.993 +.216 4.777 3350 ---- ---- ---- ---- 4.983 +.217 4.766 3375 ---- ---- ---- ---- 4.973 +.218 4.755 3400 ---- ---- ---- ---- 4.963 +.218 4.745 3425 ---- ---- ---- ---- 4.955 +.220 4.735 3450 ---- ---- ---- ---- 4.946 +.220 4.726 3475 ---- ---- ---- ---- 4.939 +.221 4.718 3500 ---- ---- ---- ---- 4.931 +.221 4.710 3525 ---- ---- ---- ---- 4.925 +.223 4.702 3550 ---- ---- ---- ---- 4.919 +.224 4.695 3575 ---- ---- ---- ---- 4.913 +.225 4.688 3600 ---- ---- ---- ---- 4.908 +.226 4.682 3625 ---- ---- ---- ---- 4.903 +.226 4.677 3650 ---- ---- ---- ---- 4.899 +.228 4.671 3675 ---- ---- ---- ---- 4.895 +.228 4.667 3700 ---- ---- ---- ---- 4.892 +.230 4.662 3725 ---- ---- ---- ---- 4.889 +.231 4.658 3750 ---- ---- ---- ---- 4.887 +.232 4.655 3775 ---- ---- ---- ---- 4.885 +.233 4.652 3800 ---- ---- ---- ---- 4.883 +.234 4.649 3825 ---- ---- ---- ---- 4.882 +.236 4.646 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.101 +.596 13.505 1050 ---- ---- ---- ---- 13.860 +.590 13.270 1075 ---- ---- ---- ---- 13.625 +.584 13.041 1100 ---- ---- ---- ---- 13.396 +.578 12.818 1125 ---- ---- ---- ---- 13.173 +.572 12.601 1150 ---- ---- ---- ---- 12.956 +.568 12.388 1175 ---- ---- ---- ---- 12.744 +.563 12.181 1200 ---- ---- ---- ---- 12.536 +.558 11.978 1225 ---- ---- ---- ---- 12.334 +.554 11.780 1250 ---- ---- ---- ---- 12.136 +.549 11.587 1275 ---- ---- ---- ---- 11.942 +.545 11.397 1300 ---- ---- ---- ---- 11.753 +.541 11.212 1325 ---- ---- ---- ---- 11.568 +.538 11.030 1350 ---- ---- ---- ---- 11.386 +.534 10.852 1375 ---- ---- ---- ---- 11.209 +.531 10.678 1400 ---- ---- ---- ---- 11.034 +.526 10.508 1425 ---- ---- ---- ---- 10.864 +.524 10.340 1450 ---- ---- ---- ---- 10.697 +.520 10.177 1475 ---- ---- ---- ---- 10.533 +.517 10.016 1500 ---- ---- ---- ---- 10.373 +.515 9.858 1525 ---- ---- ---- ---- 10.215 +.511 9.704 1550 ---- ---- ---- ---- 10.061 +.509 9.552 1575 ---- ---- ---- ---- 9.909 +.505 9.404 1600 ---- ---- ---- ---- 9.761 +.503 9.258 1625 ---- ---- ---- ---- 9.615 +.500 9.115 1650 ---- ---- ---- ---- 9.472 +.498 8.974 1675 ---- ---- ---- ---- 9.331 +.495 8.836 1700 ---- ---- ---- ---- 9.193 +.492 8.701 1725 ---- ---- ---- ---- 9.058 +.490 8.568 1750 ---- ---- ---- ---- 8.925 +.487 8.438 1775 ---- ---- ---- ---- 8.795 +.485 8.310 1800 ---- ---- ---- ---- 8.667 +.483 8.184 1825 ---- ---- ---- ---- 8.541 +.481 8.060 1850 ---- ---- ---- ---- 8.418 +.479 7.939 1875 ---- ---- ---- ---- 8.297 +.477 7.820 1900 ---- ---- ---- ---- 8.178 +.474 7.704 1925 ---- ---- ---- ---- 8.062 +.472 7.590 1950 ---- ---- ---- ---- 7.948 +.469 7.479 1975 ---- ---- ---- ---- 7.837 +.467 7.370 2000 ---- ---- ---- ---- 7.728 +.463 7.265 2025 ---- ---- ---- ---- 7.622 +.460 7.162 2050 ---- ---- ---- ---- 7.519 +.457 7.062 2075 ---- ---- ---- ---- 7.418 +.452 6.966 2100 ---- ---- ---- ---- 7.320 +.448 6.872 2125 ---- ---- ---- ---- 7.226 +.444 6.782 2150 ---- ---- ---- ---- 7.134 +.438 6.696 2175 ---- ---- ---- ---- 7.045 +.432 6.613 2200 ---- ---- ---- ---- 6.959 +.425 6.534 2225 ---- ---- ---- ---- 6.877 +.418 6.459 2250 ---- ---- ---- ---- 6.798 +.411 6.387 2275 ---- ---- ---- ---- 6.722 +.402 6.320 2300 ---- ---- ---- ---- 6.649 +.392 6.257 2325 ---- ---- ---- ---- 6.580 +.383 6.197 2350 ---- ---- ---- ---- 6.513 +.372 6.141 2375 ---- ---- ---- ---- 6.450 +.362 6.088 2400 ---- ---- ---- ---- 6.389 +.350 6.039 2425 ---- ---- ---- ---- 6.331 +.339 5.992 2450 ---- ---- ---- ---- 6.275 +.328 5.947 2475 ---- ---- ---- ---- 6.222 +.317 5.905 2500 ---- ---- ---- ---- 6.172 +.306 5.866 2525 ---- ---- ---- ---- 6.123 +.295 5.828 2550 ---- ---- ---- ---- 6.076 +.284 5.792 2575 ---- ---- ---- ---- 6.032 +.275 5.757 2600 ---- ---- ---- ---- 5.989 +.265 5.724 2625 ---- ---- ---- ---- 5.948 +.257 5.691 2650 ---- ---- ---- ---- 5.908 +.248 5.660 2675 ---- ---- ---- ---- 5.870 +.241 5.629 2700 ---- ---- ---- ---- 5.833 +.234 5.599 2725 ---- ---- ---- ---- 5.797 +.228 5.569 2750 ---- ---- ---- ---- 5.763 +.222 5.541 2775 ---- ---- ---- ---- 5.730 +.217 5.513 2800 ---- ---- ---- ---- 5.699 +.214 5.485 2825 ---- ---- ---- ---- 5.668 +.209 5.459 2850 ---- ---- ---- ---- 5.639 +.206 5.433 2875 ---- ---- ---- ---- 5.611 +.204 5.407 2900 ---- ---- ---- ---- 5.584 +.202 5.382 2925 ---- ---- ---- ---- 5.559 +.201 5.358 2950 ---- ---- ---- ---- 5.534 +.199 5.335 2975 ---- ---- ---- ---- 5.510 +.198 5.312 3000 ---- ---- ---- ---- 5.487 +.197 5.290 3025 ---- ---- ---- ---- 5.465 +.197 5.268 3050 ---- ---- ---- ---- 5.445 +.198 5.247 3075 ---- ---- ---- ---- 5.425 +.198 5.227 3100 ---- ---- ---- ---- 5.405 +.198 5.207 3125 ---- ---- ---- ---- 5.387 +.199 5.188 3150 ---- ---- ---- ---- 5.369 +.200 5.169 3175 ---- ---- ---- ---- 5.353 +.202 5.151 3200 ---- ---- ---- ---- 5.336 +.202 5.134 3225 ---- ---- ---- ---- 5.321 +.203 5.118 3250 ---- ---- ---- ---- 5.306 +.204 5.102 3275 ---- ---- ---- ---- 5.292 +.206 5.086 3300 ---- ---- ---- ---- 5.279 +.207 5.072 3325 ---- ---- ---- ---- 5.266 +.209 5.057 3350 ---- ---- ---- ---- 5.254 +.210 5.044 3375 ---- ---- ---- ---- 5.243 +.212 5.031 3400 ---- ---- ---- ---- 5.232 +.214 5.018 3425 ---- ---- ---- ---- 5.221 +.214 5.007 3450 ---- ---- ---- ---- 5.211 +.216 4.995 3475 ---- ---- ---- ---- 5.202 +.218 4.984 3500 ---- ---- ---- ---- 5.193 +.219 4.974 3525 ---- ---- ---- ---- 5.185 +.221 4.964 3550 ---- ---- ---- ---- 5.178 +.223 4.955 3575 ---- ---- ---- ---- 5.170 +.224 4.946 3600 ---- ---- ---- ---- 5.164 +.226 4.938 3625 ---- ---- ---- ---- 5.157 +.227 4.930 3650 ---- ---- ---- ---- 5.152 +.230 4.922 3675 ---- ---- ---- ---- 5.146 +.231 4.915 3700 ---- ---- ---- ---- 5.142 +.233 4.909 3725 ---- ---- ---- ---- 5.137 +.234 4.903 3750 ---- ---- ---- ---- 5.133 +.236 4.897 3775 ---- ---- ---- ---- 5.130 +.239 4.891 3800 ---- ---- ---- ---- 5.127 +.241 4.886 3825 ---- ---- ---- ---- 5.124 +.242 4.882 3850 ---- ---- ---- ---- 5.121 +.243 4.878 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.214 +.587 13.627 1050 ---- ---- ---- ---- 13.978 +.580 13.398 1075 ---- ---- ---- ---- 13.748 +.573 13.175 1100 ---- ---- ---- ---- 13.524 +.565 12.959 1125 ---- ---- ---- ---- 13.307 +.559 12.748 1150 ---- ---- ---- ---- 13.095 +.553 12.542 1175 ---- ---- ---- ---- 12.888 +.547 12.341 1200 ---- ---- ---- ---- 12.687 +.542 12.145 1225 ---- ---- ---- ---- 12.491 +.538 11.953 1250 ---- ---- ---- ---- 12.299 +.533 11.766 1275 ---- ---- ---- ---- 12.111 +.528 11.583 1300 ---- ---- ---- ---- 11.928 +.524 11.404 1325 ---- ---- ---- ---- 11.749 +.520 11.229 1350 ---- ---- ---- ---- 11.574 +.516 11.058 1375 ---- ---- ---- ---- 11.403 +.513 10.890 1400 ---- ---- ---- ---- 11.235 +.509 10.726 1425 ---- ---- ---- ---- 11.072 +.507 10.565 1450 ---- ---- ---- ---- 10.911 +.503 10.408 1475 ---- ---- ---- ---- 10.754 +.501 10.253 1500 ---- ---- ---- ---- 10.600 +.498 10.102 1525 ---- ---- ---- ---- 10.449 +.495 9.954 1550 ---- ---- ---- ---- 10.301 +.493 9.808 1575 ---- ---- ---- ---- 10.156 +.490 9.666 1600 ---- ---- ---- ---- 10.014 +.488 9.526 1625 ---- ---- ---- ---- 9.875 +.486 9.389 1650 ---- ---- ---- ---- 9.739 +.485 9.254 1675 ---- ---- ---- ---- 9.605 +.483 9.122 1700 ---- ---- ---- ---- 9.474 +.481 8.993 1725 ---- ---- ---- ---- 9.345 +.479 8.866 1750 ---- ---- ---- ---- 9.219 +.478 8.741 1775 ---- ---- ---- ---- 9.095 +.477 8.618 1800 ---- ---- ---- ---- 8.973 +.475 8.498 1825 ---- ---- ---- ---- 8.853 +.473 8.380 1850 ---- ---- ---- ---- 8.736 +.472 8.264 1875 ---- ---- ---- ---- 8.622 +.472 8.150 1900 ---- ---- ---- ---- 8.509 +.470 8.039 1925 ---- ---- ---- ---- 8.399 +.469 7.930 1950 ---- ---- ---- ---- 8.291 +.467 7.824 1975 ---- ---- ---- ---- 8.186 +.466 7.720 2000 ---- ---- ---- ---- 8.083 +.464 7.619 2025 ---- ---- ---- ---- 7.983 +.462 7.521 2050 ---- ---- ---- ---- 7.885 +.459 7.426 2075 ---- ---- ---- ---- 7.790 +.456 7.334 2100 ---- ---- ---- ---- 7.698 +.452 7.246 2125 ---- ---- ---- ---- 7.609 +.449 7.160 2150 ---- ---- ---- ---- 7.522 +.444 7.078 2175 ---- ---- ---- ---- 7.439 +.440 6.999 2200 ---- ---- ---- ---- 7.358 +.434 6.924 2225 ---- ---- ---- ---- 7.281 +.428 6.853 2250 ---- ---- ---- ---- 7.207 +.421 6.786 2275 ---- ---- ---- ---- 7.136 +.413 6.723 2300 ---- ---- ---- ---- 7.068 +.405 6.663 2325 ---- ---- ---- ---- 7.003 +.395 6.608 2350 ---- ---- ---- ---- 6.941 +.385 6.556 2375 ---- ---- ---- ---- 6.882 +.375 6.507 2400 ---- ---- ---- ---- 6.826 +.365 6.461 2425 ---- ---- ---- ---- 6.773 +.354 6.419 2450 ---- ---- ---- ---- 6.722 +.343 6.379 2475 ---- ---- ---- ---- 6.674 +.333 6.341 2500 ---- ---- ---- ---- 6.628 +.321 6.307 2525 ---- ---- ---- ---- 6.584 +.310 6.274 2550 ---- ---- ---- ---- 6.543 +.300 6.243 2575 ---- ---- ---- ---- 6.504 +.290 6.214 2600 ---- ---- ---- ---- 6.467 +.280 6.187 2625 ---- ---- ---- ---- 6.432 +.271 6.161 2650 ---- ---- ---- ---- 6.399 +.263 6.136 2675 ---- ---- ---- ---- 6.367 +.254 6.113 2700 ---- ---- ---- ---- 6.338 +.248 6.090 2725 ---- ---- ---- ---- 6.310 +.241 6.069 2750 ---- ---- ---- ---- 6.283 +.234 6.049 2775 ---- ---- ---- ---- 6.259 +.230 6.029 2800 ---- ---- ---- ---- 6.235 +.224 6.011 2825 ---- ---- ---- ---- 6.213 +.219 5.994 2850 ---- ---- ---- ---- 6.193 +.215 5.978 2875 ---- ---- ---- ---- 6.174 +.212 5.962 2900 ---- ---- ---- ---- 6.156 +.208 5.948 2925 ---- ---- ---- ---- 6.140 +.206 5.934 2950 ---- ---- ---- ---- 6.124 +.203 5.921 2975 ---- ---- ---- ---- 6.110 +.201 5.909 3000 ---- ---- ---- ---- 6.097 +.199 5.898 3025 ---- ---- ---- ---- 6.085 +.198 5.887 3050 ---- ---- ---- ---- 6.075 +.197 5.878 3075 ---- ---- ---- ---- 6.065 +.196 5.869 3100 ---- ---- ---- ---- 6.056 +.195 5.861 3125 ---- ---- ---- ---- 6.047 +.194 5.853 3150 ---- ---- ---- ---- 6.040 +.194 5.846 3175 ---- ---- ---- ---- 6.034 +.194 5.840 3200 ---- ---- ---- ---- 6.028 +.193 5.835 3225 ---- ---- ---- ---- 6.023 +.193 5.830 3250 ---- ---- ---- ---- 6.019 +.193 5.826 3275 ---- ---- ---- ---- 6.015 +.193 5.822 3300 ---- ---- ---- ---- 6.012 +.193 5.819 3325 ---- ---- ---- ---- 6.009 +.192 5.817 3350 ---- ---- ---- ---- 6.008 +.193 5.815 3375 ---- ---- ---- ---- 6.006 +.192 5.814 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12363 5849 106644 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 78.582A 78.582A 78.498 -.583 79.081 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 UNCH .001 11 1250 ---- ---- ---- ---- .001 UNCH .001 9 1275 ---- ---- ---- ---- .001 UNCH .001 5 1300 ---- ---- ---- ---- .001 UNCH .001 36 1325 ---- ---- ---- ---- .001 UNCH .001 64 1350 ---- ---- ---- ---- .002 +.001 .001 29 1375 ---- ---- ---- ---- .002 +.001 .001 6 1400 .002 .002 .002 .002 .002 +.001 1 .001 425 1425 ---- ---- ---- ---- .002 +.001 .001 4 1450 ---- ---- ---- ---- .002 +.001 .001 255 1475 ---- ---- ---- ---- .003 +.002 .001 33 1500 .003 .003 .002A .002A .003 +.002 28 .001 795 1525 ---- ---- ---- ---- .003 +.001 .002 219 1550 ---- ---- ---- ---- .004 +.002 .002 14 1565 ---- ---- ---- ---- .004 +.002 .002 1 1570 ---- ---- .002A .002A .004 +.001 .003 1575 ---- ---- .002A .002A .004 +.001 .003 1 26 1580 ---- ---- ---- ---- .004 +.001 .003 9 1585 ---- ---- .002A .002A .004 +.001 .003 1 1590 ---- ---- .002A .002A .004 +.001 .003 5 1595 ---- ---- .002A .002A .004 +.001 .003 5 1600 .002 .003 .002 .003 .004 +.001 42 .003 1 1286 1605 ---- ---- .002A .002A .004 +.001 .003 2 1610 ---- ---- .002A .002A .004 UNCH .004 1 1615 ---- ---- .003A .003A .004 UNCH .004 5 1620 .004 .004 .003A .003A .005 +.001 1 .004 4 1625 ---- ---- .003A .003A .005 +.001 .004 20 1630 .004 .004 .003A .003A .005 +.001 5 .004 9 1635 ---- ---- .003A .003A .005 UNCH .005 11 1640 ---- ---- .003A .003A .005 UNCH .005 1 3 1645 ---- ---- .003A .003A .005 UNCH .005 5 1650 .005 .005 .004 .004 .005 UNCH 7 .005 21 502 1655 ---- ---- .004A .004A .005 -.001 .006 5 1660 ---- ---- .004A .004A .005 -.001 .006 5 1665 ---- ---- .004A .004A .005 -.001 .006 10 1670 ---- ---- .005A .005A .005 -.001 .006 3 1675 ---- ---- .005A .005A .006 -.001 20 .007 172 1680 ---- ---- .005A .005A .006 -.001 .007 118 1685 ---- ---- .005A .005A .006 -.001 .007 5 1690 ---- ---- .006A .006A .006 -.002 .008 13 1695 ---- ---- .006A .006A .006 -.002 .008 28 1700 .007 .007 .004 .004 .006 -.002 45 .008 61 2032 1705 ---- ---- .006A .006A .006 -.003 .009 9 1710 ---- ---- .007A .007A .006 -.003 .009 10 1715 ---- ---- .007A .007A .007 -.003 .010 7 1720 .008 .008 .007 .007 .007 -.003 2 .010 1 43 1725 .010 .010 .008 .008 .007 -.004 3 .011 167 1730 ---- ---- .008A .008A .007 -.004 .011 11 1735 ---- ---- .008A .008A .007 -.005 .012 57 1740 ---- ---- .009A .009A .008 -.004 1 .012 105 1745 ---- ---- .009A .009A .008 -.005 .013 56 1750 ---- ---- .010A .010A .008 -.005 .013 6 453 1755 ---- ---- .010A .010A .008 -.006 2 .014 215 1760 ---- ---- .011A .011A .009 -.006 1 .015 24 1765 ---- ---- .011A .011A .009 -.006 .015 1 8 1770 ---- ---- .012A .012A .009 -.007 .016 63 1775 .012 .012 .012 .012 .010 -.007 1 .017 161 1780 ---- ---- .013A .013A .010 -.008 1 .018 68 1785 ---- ---- .013A .013A .011 -.008 .019 11 1790 .013 .013 .013 .013 .011 -.009 2 .020 1 83 1795 ---- ---- .015A .015A .012 -.009 .021 1 9 1800 .023 .023 .013 .014 .012 -.010 58 .022 118 3237 1805 ---- ---- .016A .016A .013 -.010 1 .023 1 62 1810 .015 .015 .014A .015 .014 -.010 7 .024 1 123 1815 .014 .014 .014 .015B .015 -.010 5 .025 7 1820 ---- .027B .015A .027B .016 -.010 .026 57 1825 .020 .029B .016A .016A .017 -.011 11 .028 15 80 1830 ---- .032B .020A .032B .018 -.011 .029 29 1835 ---- .034B .021A .034B .020 -.011 .031 17 1840 ---- .037B .022A .037B .021 -.011 .032 3 1845 ---- .041B .023A .041B .022 -.012 .034 10 1850 .038 .043B .022 .024 .024 -.012 12 .036 37 316 1855 .026 .047B .025A .026 .025 -.013 1 .038 15 1860 ---- .050B .026A .050B .027 -.014 4 .041 1 79 1865 ---- .054B .028A .054B .028 -.015 .043 27 1870 ---- .058B .029A .058B .030 -.016 .046 3 8 1875 ---- .063B .031A .063B .031 -.018 .049 16 167 1880 ---- .068B .032A .068B .033 -.020 .053 1 43 1885 ---- .073B .035A .073B .035 -.021 .056 7 1890 ---- .079B .036A .079B .036 -.024 6 .060 2 12 1895 ---- .084B .037A .084B .038 -.026 20 .064 24 1900 .075 .090B .036 .040 .040 -.029 67 .069 525 1731 1905 ---- .097B .041A .097B .042 -.031 .073 3 91 1910 ---- .105B .043A .105B .044 -.034 .078 3 5 1915 ---- .112B .045A .112B .047 -.037 .084 1 4 1920 ---- .121B .048A .121B .049 -.040 .089 2 38 1925 .058 .129B .051A .059B .052 -.043 68 .095 15 237 1930 ---- .138B .054A .138B .055 -.047 1 .102 3 50 1935 .055 .147B .055 .067B .059 -.050 1 .109 10 10 1940 ---- .157B .059A .157B .062 -.054 .116 40 1945 ---- .169B .062A .169B .066 -.058 1 .124 80 1950 .165 .182B .064 .076 .070 -.062 337 .132 317 825 1955 .174 .193B .070A .070A .075 -.065 1 .140 178 1960 .201 .206B .074A .092B .079 -.070 5 .149 4 37 1965 ---- .219B .077A .219B .084 -.075 .159 2 1970 .095 .232B .081A .095 .089 -.080 2 .169 18 1975 ---- .247B .085A .247B .095 -.084 87 .179 115 232 1980 .095 .262B .089A .089A .101 -.089 1 .190 2 82 1985 ---- .276B .095A .276B .107 -.095 .202 28 1990 ---- .292B .102A .292B .113 -.101 .214 66 1995 .219 .309B .108A .226B .120 -.106 1 .226 11 2000 .265 .327B .110 .134 .127 -.113 302 .240 425 1261 20000 ---- ---- 178.573A 178.573A 178.498 -.583 179.081 2005 .245 .344B .120A .254B .134 -.119 2 .253 5 2010 .206 .363B .126A .169B .142 -.126 18 .268 46 2015 ---- .383B .133A .383B .150 -.133 .283 6 2020 .181 .403B .139A .190B .159 -.139 48 .298 1 5 2025 .400 .424B .146A .146A .168 -.146 51 .314 3 56 2030 ---- .445B .155A .445B .178 -.153 .331 1 23 2035 .364 .467B .163A .224B .188 -.160 20 .348 21 34 2040 .216 .490B .173A .173A .199 -.167 6 .366 1 13 2045 .218 .513B .181A .250B .210 -.175 19 .385 8 2050 .470 .538B .188 .239 .222 -.182 136 .404 42 312 2055 ---- .563B .202A .563B .234 -.191 .425 57 2060 ---- .587B .213A .587B .247 -.198 1 .445 5 13 2065 .459 .614B .225A .478B .261 -.206 1 .467 2 21 2070 .439 .641B .237A .326B .275 -.214 4 .489 1 7 2075 .518 .669B .250A .292A .290 -.222 91 .512 32 54 2080 .457 .698B .263A .263A .305 -.230 92 .535 5 91 2085 .570 .728B .276A .276A .321 -.239 1 .560 2090 .616 .759B .291A .291A .337 -.248 3 .585 4 19 2095 ---- .790B .306A .790B .354 -.257 .611 4 2100 .750 .822B .323A .396A .372 -.266 80 .638 131 273 2105 .416 .854B .340A .463B .391 -.276 6 .667 2110 ---- .887B .357A .885B .411 -.284 .695 2 2115 ---- .921B .375A .913B .431 -.293 1 .724 5 4 2120 .417 .956B .394A .533B .453 -.300 6 .753 4 2125 .540 .991B .414A .560B .475 -.309 13 .784 51 2130 ---- 1.026B .435A 1.023B .498 -.316 1 .814 100 2135 ---- 1.063B .456A 1.059B .522 -.324 .846 3 2140 ---- 1.084B .478A 1.084B .547 -.332 .879 7 2145 ---- 1.091B .501A 1.089B .572 -.340 1 .912 4 2150 .615 1.167B .524A .697B .598 -.349 341 .947 35 2155 ---- 1.151B .549A 1.114B .625 -.356 .981 14 2160 ---- 1.190B .573A 1.133B .653 -.364 1.017 7 2165 ---- 1.230B .599A .599A .682 -.371 1.053 14 2170 .901 1.270B .624A .624A .711 -.379 4 1.090 2 2175 ---- 1.365B .651A 1.364B .741 -.386 1.127 9 2180 1.057 1.351B .680A 1.077B .771 -.393 3 1.164 2 2185 .976 1.392B .707A .707A .802 -.400 3 1.202 7 2190 1.040 1.434B .737A .737A .834 -.407 3 1.241 2195 ---- 1.476B .767A .767A .867 -.413 1.280 2200 ---- 1.574B .796A 1.574B .900 -.419 1 1.319 5 405 2205 ---- 1.560B .827A .827A .934 -.424 1.358 2 2210 ---- 1.603B .859A .859A .968 -.431 1.399 2215 .944 1.647B .890A .890A 1.003 -.436 4 1.439 2220 ---- 1.690B .928A .928A 1.039 -.441 1.480 3 2225 1.013 1.791B .957A .957A 1.075 -.446 5 1.521 112 2230 1.055 1.778B .995A 1.129B 1.111 -.452 1 1.563 2235 ---- 1.823B 1.029A 1.029A 1.149 -.456 1.605 2240 ---- 1.867B 1.064A 1.064A 1.186 -.461 1.647 2245 ---- 1.912B 1.099A 1.099A 1.224 -.466 1.690 2250 ---- 2.017B 1.131A 2.017B 1.263 -.470 1.733 131 2255 ---- 2.003B 1.171A 1.171A 1.302 -.474 1.776 3 2260 ---- 2.048B 1.267A 1.267A 1.342 -.477 1.819 2265 ---- 2.081B 1.305A 1.305A 1.382 -.481 1.863 3 2270 ---- 2.070B 1.343A 1.343A 1.422 -.486 1.908 2 2275 ---- 2.246B 1.319A 2.244B 1.463 -.489 1 1.952 60 2280 ---- 2.106B 1.420A 1.420A 1.504 -.493 1.997 2 2285 ---- 2.137B 1.460A 1.460A 1.546 -.496 2.042 2290 ---- ---- 1.500A 1.500A 1.588 -.499 2.087 2295 ---- ---- 1.540A 1.540A 1.630 -.503 2.133 3 2300 ---- 2.481B 1.521A 2.481B 1.673 -.506 1 2.179 3 57 2305 ---- ---- 1.623A 1.623A 1.716 -.509 2.225 2310 ---- ---- 1.664A 1.664A 1.760 -.511 2.271 2325 ---- 2.720B 1.731A 2.720B 1.892 -.519 2.411 17 2350 ---- 2.962B 1.949A 2.960B 2.117 -.530 2.647 56 2375 ---- 3.205B 2.173A 3.205B 2.346 -.540 2.886 34 2400 ---- 3.420B 2.402A 3.420B 2.579 -.548 3.127 3 216 2425 2.773 2.773 2.634A 2.726A 2.816 -.554 3 3.370 1 18 2450 ---- ---- 2.868A 2.868A 3.055 -.559 3.614 3 28 2475 3.230 3.230 3.107A 3.481B 3.296 -.564 1 3.860 15 2500 3.510 3.510 3.347A 3.693B 3.538 -.568 2 4.106 463 2525 3.716 3.716 3.591A 3.756B 3.782 -.570 1 4.352 29 2550 ---- ---- 3.833A 3.833A 4.027 -.573 4.600 19 2575 ---- ---- 4.346A 4.346A 4.273 -.574 4.847 8 2600 ---- ---- 4.598A 4.598A 4.520 -.575 5.095 21 2625 ---- ---- 4.838A 4.838A 4.767 -.577 5.344 15 2650 ---- ---- 5.092A 5.092A 5.015 -.577 5.592 13 2675 ---- ---- 5.332A 5.332A 5.263 -.578 5.841 14 2700 ---- ---- 5.587A 5.587A 5.511 -.579 6.090 11 2725 ---- ---- 5.828A 5.828A 5.759 -.580 6.339 17 2750 ---- ---- 6.083A 6.083A 6.008 -.580 6.588 17 2775 ---- ---- 6.325A 6.325A 6.257 -.580 6.837 2 2800 ---- ---- 6.581A 6.581A 6.506 -.581 7.087 24 2825 ---- ---- 6.822A 6.822A 6.755 -.581 7.336 4 2850 ---- ---- 7.079A 7.079A 7.004 -.581 7.585 3 2875 ---- ---- 7.337A 7.337A 7.253 -.582 7.835 4 2900 ---- ---- 7.578A 7.578A 7.503 -.581 8.084 1 2925 ---- ---- 7.820A 7.820A 7.752 -.582 8.334 2950 ---- ---- 8.075A 8.075A 8.002 -.582 8.584 2975 ---- ---- 8.321A 8.321A 8.251 -.582 8.833 3000 ---- ---- 8.578A 8.578A 8.501 -.582 9.083 46 3025 ---- ---- 8.838A 8.838A 8.750 -.582 9.332 3050 ---- ---- 9.076A 9.076A 9.000 -.582 9.582 3075 ---- ---- 9.321A 9.321A 9.249 -.583 9.832 3100 ---- ---- 9.578A 9.578A 9.499 -.583 10.082 3125 ---- ---- 9.838A 9.838A 9.749 -.582 10.331 3150 ---- ---- 10.075A 10.075A 9.999 -.582 10.581 3175 ---- ---- 10.337A 10.337A 10.248 -.583 10.831 3200 ---- ---- 10.576A 10.576A 10.498 -.583 11.081 3225 ---- ---- 10.838A 10.838A 10.748 -.583 11.331 3250 ---- ---- 11.076A 11.076A 10.998 -.583 11.581 3275 ---- ---- 11.338A 11.338A 11.248 -.583 11.831 15 3300 ---- ---- 11.575A 11.575A 11.498 -.583 12.081 3325 ---- ---- 11.837A 11.837A 11.748 -.583 12.331 3350 ---- ---- 12.075A 12.075A 11.998 -.583 12.581 3375 ---- ---- 12.337A 12.337A 12.248 -.583 12.831 3400 ---- ---- 12.575A 12.575A 12.498 -.583 13.081 3425 ---- ---- 12.838A 12.838A 12.748 -.583 13.331 3450 ---- ---- 13.076A 13.076A 12.998 -.583 13.581 3475 ---- ---- 13.338A 13.338A 13.248 -.583 13.831 3500 ---- ---- 13.576A 13.576A 13.498 -.583 14.081 3525 ---- ---- 13.838A 13.838A 13.748 -.583 14.331 3550 ---- ---- 14.076A 14.076A 13.998 -.583 14.581 3575 ---- ---- 14.338A 14.338A 14.248 -.583 14.831 3600 ---- ---- 14.575A 14.575A 14.498 -.583 15.081 3625 ---- ---- 14.838A 14.838A 14.748 -.583 15.331 3650 ---- ---- 15.076A 15.076A 14.998 -.583 15.581 3675 ---- ---- 15.338A 15.338A 15.248 -.583 15.831 3700 ---- ---- 15.576A 15.576A 15.498 -.583 16.081 3725 ---- ---- 15.838A 15.838A 15.748 -.583 16.331 3750 ---- ---- 16.076A 16.076A 15.998 -.583 16.581 3775 ---- ---- 16.338A 16.338A 16.248 -.583 16.831 3800 ---- ---- 16.576A 16.576A 16.498 -.583 17.081 3825 ---- ---- 16.838A 16.838A 16.748 -.583 17.331 3850 ---- ---- 17.076A 17.076A 16.998 -.583 17.581 3875 ---- ---- 17.338A 17.338A 17.248 -.583 17.831 3900 ---- ---- 17.576A 17.576A 17.498 -.583 18.081 3925 ---- ---- 17.838A 17.838A 17.748 -.583 18.331 3950 ---- ---- 18.076A 18.076A 17.998 -.583 18.581 3975 ---- ---- 18.338A 18.338A 18.248 -.583 18.831 4000 ---- ---- 18.576A 18.576A 18.498 -.583 19.081 4025 ---- ---- 18.838A 18.838A 18.748 -.583 19.331 4050 ---- ---- 19.076A 19.076A 18.998 -.583 19.581 4100 ---- ---- 19.576A 19.576A 19.498 -.583 20.081 4200 ---- ---- 20.576A 20.576A 20.498 -.583 21.081 4300 ---- ---- 21.577A 21.577A 21.498 -.583 22.081 4400 ---- ---- 22.577A 22.577A 22.498 -.583 23.081 4500 ---- ---- 23.577A 23.577A 23.498 -.583 24.081 4600 ---- ---- 24.577A 24.577A 24.498 -.583 25.081 5000 ---- ---- 28.576A 28.576A 28.498 -.583 29.081 6000 ---- ---- 38.576A 38.576A 38.498 -.583 39.081 7000 ---- ---- 48.577A 48.577A 48.498 -.583 49.081 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 58.578A 58.578A 58.498 -.583 59.081 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.343 -.585 78.928 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 UNCH .002 4 1125 ---- ---- ---- ---- .002 UNCH .002 9 1150 ---- ---- ---- ---- .002 -.001 .003 9 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 6 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .006 +.001 .005 40 1325 ---- ---- ---- ---- .007 +.001 .006 3 1350 ---- ---- ---- ---- .008 +.001 .007 14 1375 ---- ---- ---- ---- .009 +.001 .008 11 1400 ---- ---- ---- ---- .010 +.001 .009 40 1425 ---- ---- ---- ---- .011 UNCH .011 15 1450 ---- ---- ---- ---- .013 UNCH .013 6 1475 ---- ---- ---- ---- .015 -.001 .016 25 1500 .020 .020 .020 .020 .016 -.004 76 .020 1 65 1525 ---- ---- ---- ---- .019 -.004 .023 1 15 1550 .027 .027 .025A .025A .021 -.007 1 .028 1 24 1575 ---- ---- .029A .029A .024 -.008 .032 8 1600 .025 .025 .025 .025 .027 -.010 1 .037 3 532 1625 ---- ---- .036A .036A .031 -.012 .043 20 1630 ---- ---- .037A .037A .032 -.012 .044 1 1635 ---- ---- .038A .038A .032 -.013 .045 1640 ---- ---- .038A .038A .033 -.013 .046 1 1645 ---- ---- .039A .039A .034 -.014 .048 1650 .044 .044 .040A .040A .035 -.014 1 .049 3 25 1655 ---- ---- .042A .042A .036 -.015 .051 3 1660 ---- ---- .043A .043A .037 -.015 .052 12 1665 ---- ---- .044A .044A .038 -.016 .054 1670 ---- ---- .045A .045A .040 -.015 .055 1675 ---- ---- .046A .046A .041 -.016 .057 5 34 1680 ---- ---- .047A .047A .042 -.017 .059 1 1 1685 ---- .061B .049A .061B .043 -.017 .060 2 1690 ---- .063B .050A .063B .045 -.017 .062 1 1695 .051 .066B .046 .048 .046 -.018 29 .064 9 1700 .070 .070 .053A .053A .048 -.018 2 .066 1 190 1705 .055 .071B .054A .054A .049 -.020 8 .069 8 1710 ---- .074B .056A .074B .051 -.020 .071 11 1715 ---- .077B .057A .077B .053 -.020 .073 10 1720 .050 .080B .050 .056B .055 -.021 2 .076 1 1 1725 .070 .083B .061A .061A .056 -.022 1 .078 8 21 1730 .058 .087B .058 .059B .058 -.023 2 .081 2 1 1735 ---- .090B .064A .090B .060 -.024 .084 12 1740 ---- .094B .066A .094B .063 -.024 1 .087 4 1745 ---- .098B .068A .098B .065 -.026 .091 1750 .097 .103B .065 .070A .067 -.027 110 .094 17 653 1755 ---- .106B .072A .106B .069 -.029 .098 1 1 1760 ---- .112B .074A .112B .072 -.029 .101 1 3 1765 ---- .115B .077A .115B .074 -.031 .105 1770 ---- .121B .079A .121B .077 -.032 .109 3 6 1775 ---- .126B .081A .126B .079 -.034 3 .113 56 1780 .080 .131B .077 .087B .082 -.036 6 .118 1 74 1785 ---- .137B .087A .137B .085 -.037 .122 1 12 1790 ---- .142B .089A .142B .087 -.040 .127 180 1795 .126 .148B .092A .127B .090 -.042 24 .132 10 21 1800 .087 .154B .087 .102B .093 -.044 115 .137 22 505 1805 ---- .160B .098A .160B .097 -.045 .142 20 1810 ---- .166B .101A .166B .100 -.047 .147 1815 ---- .173B .105A .173B .104 -.049 .153 11 1820 ---- .180B .108A .180B .107 -.052 .159 3 1825 .160 .187B .112A .112A .111 -.054 22 .165 7 16 1830 ---- .195B .115A .195B .115 -.056 .171 2 1835 ---- .203B .119A .203B .120 -.058 .178 1 1840 .137 .211B .121 .137B .124 -.060 6 .184 2 1845 .148 .219B .127A .127A .129 -.062 24 .191 1 3 1850 .177 .228B .131A .147A .133 -.066 22 .199 5 137 1855 .213 .237B .136 .153B .138 -.068 29 .206 35 1860 ---- .246B .140A .246B .143 -.071 .214 15 1865 ---- .256B .145A .256B .149 -.073 .222 1 1870 ---- .266B .150A .266B .154 -.076 .230 2 2 1875 .232 .277B .156A .178B .160 -.079 37 .239 4 13 1880 ---- .288B .161A .288B .166 -.082 .248 24 1885 ---- .298B .167A .298B .172 -.085 .257 51 46 1890 ---- .310B .173A .310B .178 -.089 .267 3 3 1895 ---- .322B .179A .322B .184 -.092 .276 20 1900 .212 .334B .185A .185A .191 -.095 3 .286 262 279 1905 ---- .346B .191A .346B .198 -.099 .297 15 1910 ---- .360B .198A .360B .206 -.102 .308 5 1915 ---- .374B .205A .374B .213 -.106 .319 15 1920 ---- .386B .212A .386B .221 -.109 1 .330 17 1925 .250 .400B .219A .248A .229 -.112 31 .341 50 1930 ---- .415B .227A .415B .237 -.116 .353 6 1935 ---- .429B .235A .429B .246 -.120 1 .366 3 1940 ---- .445B .243A .445B .255 -.123 .378 4 1945 .430 .462B .251A .251A .264 -.128 20 .392 31 1950 .390 .477B .260A .295 .274 -.131 88 .405 1 87 1955 ---- .493B .269A .493B .283 -.136 .419 38 1960 ---- .510B .277A .510B .294 -.139 .433 5 1965 .328 .527B .287A .339B .304 -.144 1 .448 2 1970 ---- .546B .297A .546B .315 -.148 .463 40 1975 .509 .563B .307A .352 .326 -.152 21 .478 1 3 1980 .352 .583B .318A .377B .338 -.156 2 .494 4 1985 .380 .603B .328A .328A .349 -.162 10 .511 4 1990 .387 .621B .340A .403B .362 -.165 8 .527 3 3 1995 ---- .640B .351A .640B .374 -.170 .544 3 2000 .373 .662B .363A .410B .387 -.175 286 .562 2 64 2005 ---- .683B .375A .683B .400 -.180 .580 4 2010 ---- .704B .388A .704B .414 -.184 .598 4 2015 ---- .725B .400A .725B .428 -.189 .617 7 2020 .464 .747B .414A .493B .443 -.193 3 .636 2 2025 ---- .769B .427A .769B .457 -.198 .655 13 2030 ---- .793B .441A .793B .473 -.202 .675 6 2035 .509 .817B .456A .541B .488 -.207 3 .695 12 2040 .503 .840B .470A .484A .504 -.212 20 .716 6 2045 .505 .864B .485A .577B .521 -.216 5 .737 11 2050 .765 .890B .500A .516A .538 -.220 102 .758 53 2055 ---- .915B .517A .915B .555 -.225 .780 2 2060 .566 .940B .533A .633B .573 -.229 6 .802 7 2065 ---- .966B .550A .966B .591 -.234 9 .825 11 15 2070 .565 .991B .565 .569A .609 -.239 45 .848 70 2075 ---- 1.018B .586A 1.013B .628 -.244 2 .872 23 2080 ---- 1.045B .604A 1.040B .647 -.249 .896 5 7 2085 ---- 1.073B .622A 1.068B .667 -.253 .920 3 2090 ---- 1.101B .641A 1.096B .687 -.258 .945 1 15 2095 ---- 1.130B .660A 1.125B .708 -.262 .970 2 2100 .901 1.159B .680A .680A .729 -.267 189 .996 7 15 2105 ---- 1.188B .700A 1.183B .751 -.271 89 1.022 89 2110 ---- 1.218B .720A 1.213B .773 -.276 1 1.049 1 2 2115 ---- 1.249B .741A 1.243B .795 -.281 1.076 6 2120 1.019 1.279B .763A .763A .818 -.286 8 1.104 3 3 2125 .834 1.310B .785A .873A .841 -.290 6 1.131 2 2130 .934 1.342B .806A .896A .865 -.295 27 1.160 4 4 2135 .882 1.374B .829A .974B .889 -.299 3 1.188 2140 ---- 1.406B .852A 1.400B .914 -.303 1.217 7 2145 .979 1.439B .876A 1.028B .939 -.308 6 1.247 2150 .985 1.472B .900A 1.010A .965 -.312 109 1.277 2 2155 1.078 1.506B .924A 1.083B .991 -.316 2 1.307 2160 .959 1.540B .949A 1.109B 1.017 -.321 6 1.338 2165 ---- 1.574B .974A 1.572B 1.044 -.325 1.369 2170 1.104 1.608B .999A 1.167B 1.071 -.330 7 1.401 2 2175 ---- 1.643B 1.027A 1.638B 1.098 -.335 1.433 2 2180 ---- 1.678B 1.052A 1.673B 1.127 -.338 1.465 2185 ---- 1.714B 1.079A 1.712B 1.155 -.343 1.498 2190 ---- 1.750B 1.107A 1.747B 1.184 -.347 1.531 2195 ---- 1.786B 1.134A 1.783B 1.213 -.352 1.565 2200 ---- 1.822B 1.163A 1.819B 1.243 -.355 1.598 14 2205 1.572 1.859B 1.191A 1.191A 1.273 -.359 5 1.632 3 2210 1.617 1.896B 1.219A 1.219A 1.304 -.363 1 1.667 2 2215 ---- 1.933B 1.249A 1.930B 1.335 -.366 1.701 3 2220 ---- 1.971B 1.279A 1.969B 1.366 -.371 1.737 2225 ---- 1.999B 1.309A 1.999B 1.398 -.374 4 1.772 6 12 2230 1.475 2.002B 1.339A 1.543B 1.430 -.378 1 1.808 2235 1.417 2.021B 1.369A 1.409A 1.462 -.382 2 1.844 2240 1.831 2.059B 1.400A 1.605B 1.495 -.385 5 1.880 2245 ---- 2.098B 1.431A 2.023B 1.528 -.389 1.917 2250 ---- 2.195B 1.464A 2.195B 1.561 -.393 1 1.954 4 2255 ---- 2.177B 1.495A 1.495A 1.595 -.397 1.992 2260 ---- 2.217B 1.527A 1.527A 1.629 -.401 2.030 2265 1.629 2.257B 1.560A 1.781B 1.663 -.405 2 2.068 2270 ---- 2.297B 1.594A 1.594A 1.698 -.409 2.107 2275 ---- 2.395B 1.625A 2.395B 1.733 -.413 1 2.146 1 2280 1.818 2.379B 1.664A 1.817A 1.768 -.417 1 2.185 2 2285 1.768 2.420B 1.696A 1.925B 1.804 -.420 2 2.224 2290 ---- 2.463B 1.733A 1.733A 1.840 -.424 2.264 2295 1.921 2.504B 1.768A 1.931B 1.876 -.427 1 2.303 1 2300 1.874 2.602B 1.797A 2.044B 1.912 -.431 2 2.343 1 7 2305 1.935 2.588B 1.838A 2.000A 1.949 -.434 6 2.383 2 2310 ---- 2.630B 1.874A 1.874A 1.986 -.437 2.423 2315 2.009 2.672B 1.910A 1.910A 2.024 -.440 4 2.464 2320 ---- 2.715B 1.946A 1.946A 2.062 -.442 2.504 2325 ---- 2.814B 1.978A 2.814B 2.100 -.445 2.545 1 2350 2.356 3.030B 2.165A 2.330A 2.294 -.459 1 2.753 3 2375 ---- 3.251B 2.362A 3.249B 2.494 -.472 2.966 7 2400 ---- 3.475B 2.562A 3.474B 2.700 -.485 3.185 1 23 2425 ---- 3.702B 2.767A 3.702B 2.911 -.496 4 3.407 12 2450 ---- 3.933B 2.978A 3.931B 3.127 -.506 3.633 4 2475 ---- 4.164B 3.194A 4.162B 3.347 -.515 3.862 5 2500 ---- 4.399B 3.414A 4.399B 3.570 -.523 1 4.093 5 2525 ---- 4.635B 3.637A 4.635B 3.796 -.531 4.327 9 2550 ---- 4.874B 3.864A 4.874B 4.025 -.537 4.562 1 2575 ---- 5.113B 4.092A 5.111B 4.256 -.543 4.799 1 2600 ---- 5.354B 4.323A 5.352B 4.490 -.547 5.037 2625 ---- 5.596B 4.559A 5.595B 4.725 -.551 5.276 2 2650 ---- 5.838B 4.792A 5.838B 4.962 -.555 5.517 2675 ---- 6.082B 5.029A 6.082B 5.200 -.558 5.758 3 2700 ---- 6.326B 5.268A 6.325B 5.440 -.561 6.001 1 2725 ---- 6.571B 5.506A 6.570B 5.681 -.563 6.244 4 2750 ---- 6.816B 5.746A 6.815B 5.922 -.566 6.488 1 2775 ---- 6.952B 5.987A 6.952B 6.165 -.567 6.732 1 2800 ---- ---- 6.228A 6.228A 6.408 -.569 6.977 1 2825 ---- ---- 6.471A 6.471A 6.652 -.571 7.223 2850 ---- ---- 6.715A 6.715A 6.897 -.571 7.468 2875 ---- ---- 6.958A 6.958A 7.142 -.572 7.714 1 2900 ---- ---- 7.203A 7.203A 7.387 -.574 7.961 3 2925 ---- ---- 7.448A 7.448A 7.633 -.575 8.208 1 2950 ---- ---- 7.964A 7.964A 7.879 -.576 8.455 2975 ---- ---- 8.223A 8.223A 8.126 -.576 8.702 1 3000 ---- ---- 8.456A 8.456A 8.372 -.578 8.950 3025 ---- ---- 8.716A 8.716A 8.619 -.579 9.198 1 3050 ---- ---- 8.989A 8.989A 8.867 -.579 9.446 3075 ---- ---- 9.190A 9.190A 9.114 -.580 9.694 3100 ---- ---- ---- ---- 9.362 -.580 9.942 1 3125 ---- ---- ---- ---- 9.610 -.580 10.190 3150 ---- ---- ---- ---- 9.858 -.581 10.439 3250 ---- ---- ---- ---- 10.852 -.582 11.434 3300 ---- ---- ---- ---- 11.350 -.583 11.933 3400 ---- ---- ---- ---- 12.346 -.584 12.930 3500 ---- ---- ---- ---- 13.344 -.585 13.929 3600 ---- ---- ---- ---- 14.343 -.585 14.928 3700 ---- ---- ---- ---- 15.343 -.585 15.928 3800 ---- ---- ---- ---- 16.343 -.585 16.928 3900 ---- ---- ---- ---- 17.343 -.585 17.928 4000 ---- ---- ---- ---- 18.343 -.585 18.928 4200 ---- ---- ---- ---- 20.343 -.585 20.928 4500 ---- ---- ---- ---- 23.343 -.585 23.928 5000 ---- ---- ---- ---- 28.343 -.585 28.928 6000 ---- ---- ---- ---- 38.343 -.585 38.928 7000 ---- ---- ---- ---- 48.343 -.585 48.928 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 UNCH .003 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.002 .011 3 1225 ---- ---- ---- ---- .011 -.001 .012 1 1250 ---- ---- ---- ---- .012 -.002 .014 3 1275 ---- ---- ---- ---- .014 -.002 .016 4 6 1300 ---- ---- ---- ---- .016 -.002 .018 9 1325 ---- ---- ---- ---- .018 -.003 .021 2 1350 ---- ---- ---- ---- .020 -.003 .023 1 15 1375 ---- ---- ---- ---- .023 -.003 .026 4 1400 ---- ---- ---- ---- .025 -.005 .030 7 1425 ---- ---- ---- ---- .029 -.004 .033 11 1450 ---- ---- .037A .037A .032 -.006 .038 5 1475 ---- ---- .041A .041A .036 -.006 .042 2 1500 ---- ---- .046A .046A .040 -.008 .048 3 7 1525 ---- ---- .051A .051A .045 -.009 .054 3 1550 ---- ---- .056A .056A .051 -.010 .061 125 1575 ---- ---- .063A .063A .057 -.013 .070 3 1600 .076 .081B .066 .066 .065 -.015 9 .080 2 197 1625 ---- .095B .079A .095B .074 -.018 .092 8 1650 .120 .120 .088A .088A .084 -.023 1 .107 1 118 1675 ---- .132B .099A .130B .096 -.028 5 .124 9 1700 ---- .154B .114A .154B .111 -.032 .143 2 157 1725 .133 .182B .130A .130A .127 -.040 1 .167 35 1730 ---- .187B .133A .187B .131 -.041 .172 1735 ---- .194B .137A .194B .135 -.042 .177 1740 ---- .200B .140A .200B .139 -.044 .183 1745 ---- .207B .144A .207B .143 -.045 .188 1750 .148 .214B .148 .157B .147 -.047 2 .194 114 128 1755 ---- .220B .152A .220B .151 -.049 .200 1760 ---- .228B .156A .228B .156 -.050 .206 1765 ---- .235B .160A .235B .160 -.053 .213 5 1770 ---- .243B .165A .243B .165 -.054 .219 10 10 1775 ---- .250B .169A .250B .170 -.056 .226 3 1780 ---- .258B .174A .258B .175 -.058 .233 1785 ---- .267B .179A .266B .180 -.060 .240 1790 ---- .275B .184A .275B .186 -.061 .247 1795 ---- .285B .189A .285B .191 -.064 .255 1800 ---- .293B .194A .292B .197 -.066 .263 3 287 1805 ---- .303B .200A .303B .203 -.068 .271 1810 ---- .313B .205A .313B .209 -.070 .279 1815 ---- .322B .211A .321B .215 -.072 .287 1820 ---- .331B .217A .331B .221 -.075 .296 1825 ---- .342B .223A .342B .228 -.077 .305 5 42 1830 ---- .354B .229A .354B .234 -.080 .314 5 5 1835 ---- .363B .236A .363B .241 -.083 .324 1840 ---- .376B .242A .374B .248 -.086 .334 1845 ---- .386B .249A .386B .256 -.088 .344 1850 .343 .398B .256A .345B .263 -.091 7 .354 42 1855 ---- .410B .263A .410B .271 -.093 .364 1860 ---- .423B .271A .422B .279 -.096 .375 1865 ---- .435B .278A .435B .287 -.099 .386 1870 ---- .449B .286A .449B .296 -.102 .398 1875 ---- .462B .294A .462B .304 -.105 14 .409 27 1880 ---- .476B .302A .475B .313 -.108 .421 1885 ---- .489B .311A .489B .322 -.111 .433 1890 ---- .503B .319A .500B .332 -.114 .446 1 1895 ---- .518B .328A .515B .341 -.118 .459 1900 .375 .533B .337A .337A .351 -.121 6 .472 5 13 1905 ---- .548B .347A .548B .361 -.124 .485 1910 ---- .563B .356A .562B .372 -.127 .499 1915 ---- .579B .366A .577B .382 -.131 .513 1920 ---- .596B .376A .594B .393 -.134 .527 1925 ---- .612B .387A .612B .404 -.138 .542 1 1930 ---- .629B .398A .629B .416 -.141 .557 1935 ---- .647B .408A .644B .427 -.145 .572 1940 ---- .665B .420A .665B .439 -.149 .588 1945 ---- .682B .431A .676B .452 -.152 .604 1950 ---- .701B .443A .699B .464 -.156 1 .620 2 25 1955 ---- .720B .455A .720B .477 -.159 .636 1960 ---- .739B .467A .739B .490 -.163 1 .653 1 1965 ---- .758B .480A .757B .504 -.167 .671 1970 ---- .778B .493A .771B .517 -.171 .688 1975 ---- .798B .506A .798B .532 -.174 2 .706 13 1980 ---- .817B .519A .815B .546 -.178 .724 1985 ---- .838B .533A .533A .561 -.182 .743 1990 ---- .859B .547A .857B .576 -.186 .762 1995 .574 .882B .561A .561A .591 -.190 5 .781 2000 .798 .904B .576A .576A .607 -.193 51 .800 36 2005 ---- .926B .591A .920B .623 -.197 .820 2010 ---- .949B .606A .945B .639 -.201 .840 2015 ---- .970B .622A .968B .656 -.205 .861 2020 ---- .994B .638A .994B .673 -.209 .882 2025 ---- 1.017B .654A 1.017B .690 -.213 .903 2 2030 ---- 1.041B .671A 1.041B .708 -.217 .925 2035 ---- 1.067B .688A 1.067B .726 -.220 .946 2040 ---- 1.092B .705A 1.092B .744 -.225 .969 2045 ---- 1.117B .725A 1.117B .763 -.228 .991 2050 ---- 1.142B .743A 1.142B .782 -.232 3 1.014 8 2055 ---- 1.168B .762A 1.168B .801 -.236 1.037 1 2060 ---- 1.194B .780A 1.194B .821 -.240 1.061 1 2065 ---- 1.221B .799A 1.221B .841 -.244 1.085 1 2070 ---- 1.248B .819A 1.248B .862 -.247 1.109 2075 ---- 1.268B .838A 1.268B .883 -.250 1.133 3 2080 ---- 1.296B .858A 1.296B .904 -.254 1.158 2085 ---- 1.323B .877A 1.323B .925 -.258 1.183 2090 ---- 1.352B .900A 1.352B .947 -.262 1.209 2095 ---- 1.380B .919A 1.380B .970 -.264 1.234 1 1 2100 ---- 1.409B .942A 1.409B .992 -.269 1.261 1 1 2105 ---- 1.439B .962A 1.439B 1.015 -.272 1.287 2110 ---- 1.468B .985A 1.468B 1.039 -.275 1.314 2115 ---- 1.498B 1.008A 1.498B 1.062 -.279 1.341 2120 ---- 1.529B 1.031A 1.529B 1.086 -.282 1.368 2125 ---- 1.559B 1.054A 1.559B 1.111 -.285 1.396 14 2130 ---- 1.590B 1.077A 1.590B 1.135 -.289 1.424 2135 ---- 1.622B 1.099A 1.622B 1.161 -.291 1.452 2140 ---- 1.653B 1.125A 1.653B 1.186 -.295 1.481 2145 ---- 1.685B 1.148A 1.685B 1.212 -.299 1.511 2150 ---- 1.717B 1.173A 1.717B 1.238 -.302 1.540 2 2155 ---- 1.750B 1.200A 1.750B 1.265 -.305 1.570 2160 ---- 1.783B 1.226A 1.783B 1.292 -.309 1.601 2165 ---- 1.816B 1.252A 1.816B 1.319 -.313 1.632 2170 ---- 1.849B 1.278A 1.849B 1.346 -.317 1.663 2175 ---- 1.883B 1.305A 1.883B 1.374 -.320 1.694 1 2180 ---- 1.918B 1.331A 1.918B 1.403 -.323 1.726 2185 ---- 1.952B 1.359A 1.952B 1.431 -.327 1.758 2190 ---- 1.985B 1.385A 1.982B 1.460 -.331 1.791 2195 ---- 2.020B 1.414A 2.017B 1.490 -.334 1.824 2200 ---- 2.056B 1.442A 2.056B 1.519 -.338 1.857 8 2205 ---- 2.090B 1.471A 2.087B 1.549 -.341 1.890 2210 ---- 2.126B 1.499A 2.123B 1.579 -.345 1.924 2215 ---- 2.162B 1.529A 2.159B 1.610 -.348 1.958 2220 ---- 2.198B 1.558A 2.195B 1.640 -.352 1.992 2225 ---- 2.236B 1.588A 2.236B 1.671 -.355 2.026 4 2230 ---- 2.271B 1.618A 2.268B 1.703 -.358 2.061 2235 ---- 2.308B 1.648A 2.304B 1.735 -.361 2.096 2240 ---- 2.345B 1.679A 2.342B 1.766 -.365 2.131 2245 ---- 2.382B 1.709A 2.376B 1.799 -.367 2.166 2250 ---- 2.421B 1.740A 2.421B 1.831 -.371 2.202 5 2255 ---- 2.458B 1.772A 2.454B 1.864 -.374 2.238 2260 ---- 2.496B 1.804A 2.489B 1.897 -.377 2.274 2265 ---- 2.534B 1.836A 2.531B 1.930 -.381 2.311 2270 ---- 2.559B 1.868A 2.559B 1.964 -.383 2.347 2275 ---- 2.613B 1.901A 2.613B 1.998 -.386 2.384 1 2280 ---- 2.578B 1.933A 2.562B 2.032 -.389 2.421 2285 ---- 2.603B 1.967A 2.587B 2.067 -.392 2.459 2290 ---- 2.624B 2.000A 2.611B 2.101 -.395 2.496 2295 ---- ---- ---- 2.034A 2.136 ---- ---- 2300 2.097 2.810B 2.066A 2.066A 2.172 -.400 2 2.572 8 2305 ---- ---- ---- 2.101A 2.207 ---- ---- 2325 ---- 3.011B 2.241A 3.011B 2.351 -.414 2.765 2350 ---- 3.217B 2.420A 3.217B 2.537 -.426 2.963 2375 ---- 3.426B 2.606A 3.426B 2.728 -.438 3.166 2 2400 ---- 3.641B 2.798A 3.640B 2.925 -.448 3.373 1 2425 ---- 3.858B 2.993A 3.858B 3.126 -.458 3.584 2450 ---- 4.078B 3.195A 4.075B 3.331 -.467 3.798 2475 ---- 4.301B 3.401A 4.299B 3.541 -.475 4.016 2500 ---- 4.525B 3.609A 4.525B 3.754 -.483 4.237 2 2525 ---- 4.754B 3.822A 4.754B 3.970 -.491 4.461 2 2550 ---- 4.984B 4.039A 4.984B 4.189 -.498 4.687 2575 ---- 5.216B 4.259A 5.216B 4.411 -.505 4.916 2600 ---- 5.448B 4.481A 5.448B 4.635 -.511 5.146 2625 ---- 5.683B 4.704A 5.682B 4.862 -.516 5.378 2650 ---- 5.919B 4.932A 5.917B 5.090 -.522 5.612 2675 ---- 6.157B 5.159A 6.157B 5.320 -.527 5.847 2700 ---- 6.396B 5.389A 6.396B 5.552 -.531 6.083 2 2725 ---- 6.635B 5.622A 6.635B 5.785 -.536 6.321 2750 ---- 6.876B 5.854A 6.876B 6.019 -.540 6.559 2775 ---- 7.117B 6.089A 7.117B 6.255 -.544 6.799 2800 ---- 7.359B 6.325A 7.359B 6.492 -.547 7.039 2825 ---- 7.602B 6.561A 7.602B 6.730 -.550 7.280 2850 ---- 7.845B 6.799A 7.845B 6.969 -.553 7.522 1 2875 ---- 8.089B 7.038A 8.089B 7.209 -.555 7.764 2900 ---- 8.333B 7.277A 8.331B 7.450 -.557 8.007 2925 ---- 8.577B 7.517A 8.575B 7.691 -.559 8.250 1 2950 ---- 8.823B 7.758A 8.821B 7.933 -.561 8.494 2975 ---- 9.068B 8.000A 9.068B 8.176 -.563 8.739 3000 ---- 9.216B 8.242A 9.216B 8.419 -.565 8.984 3025 ---- ---- 8.485A 8.485A 8.663 -.566 9.229 3050 ---- ---- 8.728A 8.728A 8.907 -.568 9.475 3075 ---- ---- 8.972A 8.972A 9.151 -.569 9.720 3100 ---- ---- 9.216A 9.216A 9.396 -.571 9.967 3125 ---- ---- 9.460A 9.460A 9.642 -.571 10.213 4 3200 ---- ---- 10.466A 10.466A 10.380 -.574 10.954 2 3400 ---- ---- 12.441A 12.441A 12.359 -.579 12.938 2 3500 ---- ---- 13.449A 13.449A 13.352 -.582 13.934 3600 ---- ---- ---- ---- 14.348 -.582 14.930 3800 ---- ---- ---- ---- 16.343 -.585 16.928 4000 ---- ---- ---- ---- 18.343 -.585 18.928 4500 ---- ---- ---- ---- 23.343 -.585 23.928 5000 ---- ---- ---- ---- 28.343 -.585 28.928 5500 ---- ---- ---- ---- 33.343 -.585 33.928 6000 ---- ---- ---- ---- 38.343 -.585 38.928 6500 ---- ---- ---- ---- 43.343 -.585 43.928 7000 ---- ---- ---- ---- 48.343 -.585 48.928 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 -.001 .002 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 -.001 .003 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 10000 ---- ---- 78.600A 78.600A 78.343 -.585 78.928 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .011 -.002 .013 11 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .015 -.002 .017 1 1175 ---- ---- ---- ---- .017 -.002 .019 5 1200 ---- ---- ---- ---- .019 -.002 .021 19 1225 ---- ---- ---- ---- .021 -.003 .024 230 1250 ---- ---- ---- ---- .024 -.003 .027 11 1275 ---- ---- ---- ---- .026 -.004 .030 1300 ---- ---- ---- ---- .030 -.004 .034 245 1325 ---- ---- ---- ---- .033 -.005 .038 2 1350 ---- ---- .042A .042A .037 -.006 .043 6 1375 ---- ---- .047A .047A .041 -.007 .048 5 1400 .050 .050 .050 .050 .045 -.008 1 .053 3 110 1425 ---- ---- .056A .056A .051 -.008 .059 3 1450 ---- ---- .062A .062A .056 -.010 .066 91 1475 ---- ---- .068A .068A .063 -.011 .074 7 1500 ---- ---- .076A .076A .070 -.014 .084 3 315 1525 ---- ---- .084A .084A .078 -.016 .094 13 1550 .103 .107B .093A .093A .088 -.018 1 .106 261 1575 .108 .123B .103A .103A .099 -.022 10 .121 26 1600 .120 .142B .115A .115A .111 -.026 5 .137 5 51 1625 ---- .164B .128A .162B .126 -.030 .156 75 1650 ---- .187B .144A .187B .142 -.036 150 .178 163 1675 ---- .216B .164A .216B .161 -.042 .203 10 1700 .225 .248B .179 .195 .183 -.049 5 .232 209 294 1725 .221 .285B .207A .220A .208 -.057 1 .265 35 1750 .250 .327B .235A .249A .236 -.066 1 .302 84 130 1775 ---- .375B .266A .375B .268 -.076 .344 3 1800 ---- .429B .301A .428B .304 -.087 .391 216 637 1825 ---- .488B .340A .488B .345 -.099 .444 34 1850 ---- .554B .383A .554B .391 -.111 1 .502 24 1875 ---- .627B .432A .627B .442 -.125 150 .567 75 1900 .529 .707B .486A .486A .500 -.139 20 .639 22 107 1925 ---- .795B .546A .794B .563 -.154 .717 46 1950 ---- .889B .612A .887B .634 -.168 2 .802 121 1975 ---- .993B .685A .991B .711 -.184 .895 32 2000 1.002 1.103B .765A .825 .795 -.200 27 .995 239 2025 ---- 1.224B .854A 1.220B .887 -.216 1.103 3 2050 ---- 1.350B .948A 1.346B .986 -.233 3 1.219 9 2075 ---- 1.485B 1.050A 1.481B 1.093 -.249 1.342 156 2100 ---- 1.623B 1.159A 1.623B 1.208 -.266 1.474 117 2125 ---- 1.773B 1.276A 1.773B 1.330 -.283 1.613 10 2150 ---- 1.930B 1.399A 1.930B 1.460 -.300 1 1.760 155 2175 ---- 2.094B 1.531A 2.094B 1.597 -.316 1.913 1 2200 ---- 2.264B 1.670A 2.264B 1.742 -.330 2.072 80 2225 ---- 2.441B 1.815A 2.441B 1.894 -.344 2.238 3 2250 ---- 2.623B 1.968A 2.623B 2.053 -.357 2.410 2 2275 ---- 2.810B 2.127A 2.810B 2.218 -.371 2.589 2 2300 ---- 3.002B 2.292A 3.002B 2.389 -.384 2.773 54 2325 ---- 3.198B 2.462A 3.197B 2.565 -.397 2.962 2 2350 ---- 3.398B 2.639A 3.397B 2.747 -.409 3.156 12 2375 ---- 3.601B 2.821A 3.601B 2.934 -.419 3.353 1 2400 ---- 3.809B 3.008A 3.809B 3.126 -.429 3.555 10 2425 ---- 4.020B 3.199A 4.020B 3.322 -.438 3.760 4 2450 ---- 4.234B 3.395A 4.234B 3.522 -.447 3.969 2 2475 ---- 4.450B 3.595A 4.450B 3.726 -.455 4.181 2 2500 4.563 4.669B 3.797A 3.797A 3.933 -.462 1 4.395 5 2525 ---- 4.890B 4.005A 4.889B 4.143 -.469 4.612 2550 ---- 5.114B 4.215A 5.114B 4.356 -.476 4.832 1 2575 ---- 5.339B 4.427A 5.339B 4.572 -.481 5.053 2600 ---- 5.566B 4.643A 5.565B 4.790 -.487 5.277 4 2625 ---- 5.795B 4.861A 5.793B 5.010 -.492 5.502 2650 ---- 6.025B 5.081A 6.023B 5.231 -.499 5.730 6 2675 ---- 6.257B 5.303A 6.257B 5.455 -.503 5.958 2700 ---- 6.490B 5.528A 6.488B 5.681 -.508 6.189 20 2725 ---- 6.724B 5.753A 6.723B 5.908 -.513 6.421 1 2750 ---- 6.959B 5.981A 6.956B 6.136 -.518 6.654 2 2775 ---- 7.195B 6.209A 7.195B 6.366 -.522 6.888 2800 ---- 7.432B 6.439A 7.430B 6.598 -.525 7.123 2 2825 ---- 7.670B 6.671A 7.670B 6.830 -.529 7.359 4 2850 ---- 7.909B 6.904A 7.908B 7.064 -.532 7.596 2 2875 ---- 8.149B 7.137A 8.148B 7.298 -.536 7.834 9 2900 ---- 8.389B 7.372A 8.388B 7.534 -.539 8.073 1 2925 ---- 8.630B 7.608A 8.629B 7.771 -.541 8.312 2 2950 ---- 8.872B 7.844A 8.872B 8.008 -.544 8.552 3 2975 ---- 9.114B 8.081A 9.114B 8.246 -.547 8.793 5 3000 ---- 9.357B 8.319A 9.355B 8.485 -.550 9.035 5 3025 ---- 9.600B 8.558A 9.600B 8.725 -.551 9.276 5 3050 ---- 9.844B 8.797A 9.844B 8.966 -.553 9.519 1 3075 ---- 10.088B 9.037A 10.088B 9.207 -.555 9.762 4 3100 ---- 10.332B 9.278A 10.332B 9.448 -.557 10.005 2 3125 ---- 10.577B 9.519A 10.577B 9.690 -.559 10.249 3 3150 ---- 10.822B 9.760A 10.822B 9.933 -.560 10.493 2 3175 ---- 11.068B 10.003A 11.066B 10.176 -.562 10.738 3200 ---- 11.214B 10.245A 11.214B 10.419 -.564 10.983 4 3225 ---- ---- 10.489A 10.489A 10.663 -.565 11.228 8 3250 ---- ---- 10.732A 10.732A 10.907 -.566 11.473 3 3275 ---- ---- 10.975A 10.975A 11.152 -.567 11.719 6 3300 ---- ---- 11.220A 11.220A 11.397 -.568 11.965 2 3325 ---- ---- 11.464A 11.464A 11.642 -.570 12.212 1 3350 ---- ---- 11.709A 11.709A 11.888 -.571 12.459 3375 ---- ---- 11.954A 11.954A 12.133 -.572 12.705 1 3400 ---- ---- 12.509A 12.509A 12.380 -.573 12.953 2 3425 ---- ---- 12.739A 12.739A 12.626 -.574 13.200 2 3450 ---- ---- 13.002A 13.002A 12.873 -.574 13.447 3 3475 ---- ---- 13.234A 13.234A 13.120 -.575 13.695 1 3500 ---- ---- 13.497A 13.497A 13.367 -.576 13.943 1 3525 ---- ---- 13.727A 13.727A 13.614 -.577 14.191 2 3550 ---- ---- 13.990A 13.990A 13.862 -.577 14.439 3 3575 ---- ---- 14.236A 14.236A 14.109 -.579 14.688 1 3600 ---- ---- 14.485A 14.485A 14.357 -.579 14.936 3625 ---- ---- 14.716A 14.716A 14.605 -.580 15.185 2 3650 ---- ---- 14.981A 14.981A 14.854 -.580 15.434 1 3675 ---- ---- 15.228A 15.228A 15.102 -.581 15.683 1 3700 ---- ---- 15.445A 15.445A 15.351 -.581 15.932 3725 ---- ---- 15.710A 15.710A 15.599 -.582 16.181 4000 ---- ---- 18.437A 18.437A 18.343 -.585 18.928 1 4500 ---- ---- 23.483A 23.483A 23.343 -.585 23.928 5000 ---- ---- 28.441A 28.441A 28.343 -.585 28.928 6000 ---- ---- 38.449A 38.449A 38.343 -.585 38.928 7500 ---- ---- 53.477A 53.477A 53.343 -.585 53.928 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.001 .013 1025 ---- ---- ---- ---- .014 -.001 .015 1050 ---- ---- ---- ---- .016 -.001 .017 1075 ---- ---- ---- ---- .018 -.001 .019 1100 ---- ---- ---- ---- .020 -.002 .022 1125 ---- ---- ---- ---- .023 -.001 .024 1150 ---- ---- ---- ---- .025 -.002 .027 1175 ---- ---- ---- ---- .028 -.003 .031 1200 ---- ---- ---- ---- .032 -.002 .034 1225 ---- ---- ---- ---- .035 -.003 .038 1250 ---- ---- ---- ---- .039 -.004 .043 1275 ---- ---- ---- ---- .043 -.005 .048 1300 ---- ---- ---- ---- .048 -.005 .053 1325 ---- ---- ---- ---- .053 -.006 .059 1350 ---- ---- .065A .065A .059 -.007 .066 1375 ---- ---- .070A .070A .065 -.008 .073 1400 ---- ---- .077A .077A .072 -.009 .081 1425 ---- ---- .085A .085A .079 -.012 .091 1450 ---- ---- .093A .093A .088 -.013 .101 1475 ---- ---- .103A .103A .097 -.016 .113 1500 ---- .127B .113A .127B .108 -.018 .126 11 1525 ---- .144B .124A .144B .120 -.021 .141 1550 ---- .164B .139A .163B .134 -.024 .158 20 1575 ---- .186B .154A .186B .150 -.027 .177 1600 .180 .210B .171A .171A .167 -.033 5 .200 5 1625 ---- .237B .191A .237B .187 -.038 .225 1650 ---- .269B .213A .269B .210 -.043 .253 1675 ---- .304B .237A .303B .235 -.050 .285 100 1700 ---- .344B .265A .343B .263 -.057 .320 58 1725 ---- .388B .296A .387B .295 -.065 .360 2 1750 .350 .437B .330A .356B .331 -.074 1 .405 1 1 1775 ---- .491B .369A .491B .371 -.083 .454 1800 .540 .551B .411A .411A .415 -.093 6 .508 1 1825 ---- .617B .459A .617B .463 -.104 .567 1850 ---- .689B .511A .689B .517 -.115 .632 8 8 1875 .647 .768B .568A .649B .576 -.127 5 .703 1900 ---- .853B .630A .853B .640 -.140 .780 10 1925 ---- .941B .697A .941B .711 -.153 .864 4 4 1950 ---- 1.040B .769A 1.040B .787 -.166 .953 1975 ---- 1.146B .848A 1.146B .870 -.180 1.050 2 2 2000 ---- 1.258B .933A 1.258B .959 -.194 1.153 2 2025 ---- 1.377B 1.025A 1.377B 1.055 -.207 1.262 2 4 2050 ---- 1.502B 1.123A 1.502B 1.157 -.221 1.378 2075 ---- 1.636B 1.228A 1.636B 1.266 -.235 1.501 2 2100 1.425 1.773B 1.339A 1.453B 1.381 -.250 1 1.631 2 2125 ---- 1.919B 1.460A 1.919B 1.503 -.263 1.766 2150 ---- 2.071B 1.584A 2.071B 1.632 -.276 1.908 2175 ---- 2.230B 1.714A 2.230B 1.767 -.290 5 2.057 2200 1.862 2.394B 1.850A 1.999B 1.908 -.303 10 2.211 2 2225 ---- 2.563B 1.992A 2.563B 2.055 -.316 2.371 2250 ---- 2.739B 2.140A 2.739B 2.208 -.329 2.537 4 2275 ---- 2.919B 2.294A 2.919B 2.367 -.341 2.708 2300 ---- 3.102B 2.454A 3.102B 2.532 -.353 2.885 2325 ---- 3.292B 2.618A 3.292B 2.701 -.366 3.067 2350 ---- 3.483B 2.788A 3.483B 2.876 -.377 3.253 2375 ---- 3.681B 2.962A 3.680B 3.055 -.388 3.443 2400 ---- 3.881B 3.141A 3.881B 3.239 -.399 3.638 2425 ---- 4.085B 3.324A 4.085B 3.428 -.408 3.836 2450 ---- 4.290B 3.512A 4.290B 3.620 -.417 4.037 2475 ---- 4.499B 3.704A 4.499B 3.816 -.426 4.242 2500 ---- 4.711B 3.900A 4.711B 4.015 -.434 4.449 2525 ---- 4.927B 4.098A 4.927B 4.217 -.443 4.660 2550 ---- 5.144B 4.300A 5.144B 4.423 -.449 4.872 2575 ---- 5.363B 4.505A 5.363B 4.631 -.457 5.088 2600 ---- 5.584B 4.713A 5.584B 4.842 -.463 5.305 2625 ---- 5.807B 4.924A 5.807B 5.055 -.469 5.524 2650 ---- 6.031B 5.136A 6.031B 5.270 -.476 5.746 2675 ---- 6.257B 5.352A 6.257B 5.487 -.482 5.969 2700 ---- 6.485B 5.569A 6.483B 5.707 -.486 6.193 2725 ---- 6.713B 5.788A 6.713B 5.928 -.491 6.419 2750 ---- 6.944B 6.010A 6.944B 6.150 -.497 6.647 2775 ---- 7.175B 6.234A 7.175B 6.374 -.501 6.875 2800 ---- 7.407B 6.458A 7.405B 6.600 -.505 7.105 2825 ---- 7.641B 6.683A 7.641B 6.827 -.509 7.336 2850 ---- 7.875B 6.911A 7.875B 7.055 -.513 7.568 2875 ---- 8.110B 7.139A 8.110B 7.284 -.517 7.801 2900 ---- 8.345B 7.370A 8.344B 7.514 -.521 8.035 2925 ---- 8.582B 7.599A 8.582B 7.746 -.524 8.270 2950 ---- 8.820B 7.832A 8.820B 7.978 -.528 8.506 2975 ---- 9.058B 8.063A 9.058B 8.212 -.530 8.742 3000 ---- 9.297B 8.297A 9.296B 8.446 -.534 8.980 3025 ---- 9.537B 8.531A 9.535B 8.681 -.537 9.218 3050 ---- 9.777B 8.768A 9.775B 8.917 -.539 9.456 3075 ---- 10.017B 9.004A 10.017B 9.153 -.542 9.695 3100 ---- 10.259B 9.240A 10.259B 9.391 -.544 9.935 3125 ---- 10.500B 9.477A 10.500B 9.629 -.546 10.175 3500 ---- ---- 13.096A 13.096A 13.258 -.572 13.830 4000 ---- ---- ---- ---- 18.202 -.590 18.792 5000 ---- ---- ---- ---- 28.199 -.593 28.792 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .011 UNCH .011 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .018 -.002 .020 10000 ---- ---- ---- ---- 78.199 -.593 78.792 1025 ---- ---- ---- ---- .021 -.001 .022 1050 ---- ---- ---- ---- .023 -.002 .025 1075 ---- ---- ---- ---- .026 -.002 .028 1100 ---- ---- ---- ---- .029 -.002 .031 1125 ---- ---- ---- ---- .032 -.003 .035 1150 ---- ---- ---- ---- .036 -.003 .039 1175 ---- ---- ---- ---- .040 -.003 .043 1200 ---- ---- ---- ---- .044 -.004 .048 1225 ---- ---- ---- ---- .048 -.005 .053 1250 ---- ---- ---- ---- .053 -.006 .059 1275 ---- ---- ---- ---- .059 -.006 .065 1300 ---- ---- ---- ---- .065 -.007 .072 233 1325 ---- ---- ---- ---- .072 -.008 .080 1 1350 ---- ---- .088A .088A .079 -.010 .089 1375 ---- ---- .096A .096A .087 -.012 .099 1 1400 ---- ---- .105A .105A .097 -.013 .110 1 1425 ---- ---- .115A .115A .107 -.015 .122 1450 ---- ---- .126A .126A .118 -.018 .136 1475 ---- ---- .139A .139A .131 -.021 .152 1500 ---- ---- .152A .152A .145 -.025 .170 1000 1525 ---- .191B .168A .190B .161 -.028 .189 6 1550 ---- .215B .184A .214B .179 -.032 .211 40 1575 ---- .242B .205A .241B .199 -.037 .236 17 1600 ---- .273B .225A .273B .221 -.042 .263 2000 1625 ---- .306B .250A .304B .246 -.048 .294 13 1650 ---- .344B .277A .343B .273 -.055 .328 61 1675 ---- .386B .307A .385B .304 -.061 .365 106 1700 ---- .431B .340A .429B .338 -.069 .407 1002 1725 ---- .481B .377A .480B .375 -.078 .453 25 1750 ---- .536B .418A .536B .417 -.086 .503 36 1775 ---- .597B .462A .597B .463 -.095 .558 12 1800 ---- .663B .512A .661B .513 -.104 5 .617 16 1825 ---- .733B .566A .733B .568 -.114 .682 9 1850 ---- .812B .625A .811B .628 -.125 .753 1875 ---- .894B .688A .894B .694 -.135 .829 100 1900 ---- .984B .756A .984B .765 -.147 .912 12 1925 ---- 1.080B .829A 1.076B .841 -.159 1.000 1950 ---- 1.182B .908A 1.180B .924 -.170 1.094 1975 ---- 1.292B .993A 1.288B 1.012 -.183 1.195 3 7 2000 1.095 1.407B 1.082A 1.082A 1.106 -.196 1 1.302 137 2025 ---- 1.529B 1.179A 1.529B 1.206 -.209 1.415 2050 ---- 1.657B 1.282A 1.657B 1.312 -.222 1.534 2075 ---- 1.791B 1.390A 1.791B 1.425 -.234 1.659 2100 ---- 1.927B 1.505A 1.927B 1.543 -.247 2 1.790 2125 ---- 2.074B 1.631A 2.074B 1.668 -.259 1.927 2150 ---- 2.226B 1.757A 2.226B 1.798 -.271 2.069 2175 ---- 2.384B 1.889A 2.384B 1.935 -.282 2.217 2200 ---- 2.547B 2.027A 2.547B 2.077 -.294 2.371 4 2225 ---- 2.716B 2.170A 2.716B 2.225 -.306 2.531 2250 ---- 2.889B 2.318A 2.889B 2.379 -.316 2.695 2275 ---- 3.068B 2.473A 3.066B 2.538 -.327 2.865 2 2300 ---- 3.250B 2.632A 3.250B 2.701 -.339 3.040 2325 ---- 3.435B 2.795A 3.435B 2.870 -.349 3.219 2350 ---- 3.625B 2.964A 3.625B 3.044 -.359 3.403 2375 ---- 3.819B 3.137A 3.819B 3.221 -.369 3.590 2400 ---- 4.017B 3.313A 4.017B 3.403 -.379 3.782 1 2425 ---- 4.217B 3.495A 4.217B 3.589 -.388 3.977 2 2 2450 ---- 4.420B 3.680A 4.419B 3.779 -.396 4.175 2475 4.074 4.626B 3.869A 4.019A 3.972 -.405 4 4.377 2500 4.257 4.835B 4.061A 4.213A 4.168 -.413 2 4.581 2525 ---- 5.046B 4.256A 5.046B 4.367 -.422 4.789 2550 ---- 5.258B 4.456A 5.258B 4.570 -.428 4.998 2575 ---- 5.474B 4.657A 5.474B 4.774 -.436 5.210 2600 ---- 5.692B 4.861A 5.689B 4.982 -.442 5.424 3 2625 ---- 5.910B 5.068A 5.910B 5.191 -.449 5.640 2650 ---- 6.132B 5.277A 6.132B 5.403 -.455 5.858 2675 ---- 6.353B 5.489A 6.353B 5.617 -.460 6.077 2700 ---- 6.577B 5.702A 6.577B 5.832 -.466 6.298 2725 ---- 6.804B 5.918A 6.804B 6.050 -.471 6.521 2750 ---- 7.031B 6.135A 7.031B 6.269 -.476 6.745 1 2775 ---- 7.259B 6.354A 7.259B 6.489 -.481 6.970 2800 ---- 7.488B 6.575A 7.488B 6.711 -.486 7.197 2825 ---- 7.718B 6.797A 7.718B 6.935 -.490 7.425 2850 ---- 7.950B 7.021A 7.950B 7.160 -.494 7.654 2875 ---- 8.182B 7.246A 8.182B 7.386 -.498 7.884 2900 ---- 8.415B 7.472A 8.415B 7.613 -.502 8.115 2925 ---- 8.649B 7.700A 8.649B 7.842 -.505 8.347 2950 ---- 8.884B 7.928A 8.884B 8.071 -.509 8.580 2975 ---- 9.120B 8.159A 9.120B 8.301 -.513 8.814 3000 ---- 9.355B 8.389A 9.355B 8.533 -.516 9.049 3025 ---- 9.592B 8.621A 9.592B 8.765 -.519 9.284 1 3050 ---- 9.830B 8.852A 9.828B 8.998 -.522 9.520 1 3075 ---- 10.068B 9.085A 10.067B 9.232 -.525 9.757 1 3100 ---- 10.307B 9.319A 10.307B 9.466 -.529 9.995 3125 ---- 10.547B 9.554A 10.545B 9.702 -.531 10.233 5 3150 ---- 10.787B 9.789A 10.787B 9.938 -.533 10.471 1 3175 ---- 11.027B 10.025A 11.026B 10.174 -.537 10.711 2 3200 ---- 11.268B 10.262A 11.268B 10.411 -.539 10.950 3 3225 ---- 11.510B 10.499A 11.508B 10.649 -.541 11.190 4 3250 ---- 11.752B 10.737A 11.750B 10.888 -.543 11.431 2 2 3275 11.090 11.994B 10.976A 10.976A 11.127 -.545 2 11.672 2 9 3300 11.329 12.237B 11.214A 11.214A 11.366 -.548 2 11.914 3 6 3325 11.520 12.480B 11.453A 11.794B 11.606 -.550 2 12.156 1 13 3350 12.257 12.723B 11.693A 12.032B 11.846 -.552 3 12.398 1 14 3375 ---- 12.966B 11.933A 12.964B 12.087 -.554 12.641 19 3400 ---- 13.210B 12.174A 13.210B 12.328 -.556 12.884 16 3500 ---- 14.190B 13.141A 14.188B 13.297 -.563 13.860 12 4000 ---- ---- 18.601A 18.601A 18.212 -.585 18.797 5000 ---- ---- ---- ---- 28.199 -.593 28.792 6000 ---- ---- ---- ---- 38.199 -.593 38.792 7000 ---- ---- ---- ---- 48.199 -.593 48.792 800 ---- ---- ---- ---- .006 UNCH .006 1 8000 ---- ---- ---- ---- 58.199 -.593 58.792 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .011 -.001 .012 9000 ---- ---- ---- ---- 68.199 -.593 68.792 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .014 -.001 .015 975 ---- ---- ---- ---- .016 -.001 .017 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .037 -.001 .038 10000 ---- ---- ---- ---- 78.052 -.605 78.657 1025 ---- ---- ---- ---- .040 -.002 .042 1050 ---- ---- ---- ---- .044 -.002 .046 1075 ---- ---- ---- ---- .048 -.003 .051 1100 ---- ---- ---- ---- .052 -.004 .056 1125 ---- ---- ---- ---- .057 -.005 .062 1150 ---- ---- ---- ---- .062 -.006 .068 1175 ---- ---- ---- ---- .068 -.007 .075 1200 ---- ---- ---- ---- .075 -.007 .082 9 1225 ---- ---- ---- ---- .082 -.008 .090 1250 ---- ---- ---- ---- .090 -.010 .100 1275 ---- ---- ---- ---- .099 -.011 .110 1300 ---- ---- .120A .120A .109 -.012 .121 1325 ---- ---- .130A .130A .120 -.013 .133 1350 ---- ---- .142A .142A .132 -.015 .147 1375 ---- ---- .155A .155A .145 -.017 .162 1400 ---- ---- .169A .169A .159 -.020 .179 102 1425 ---- ---- .184A .184A .175 -.022 .197 1450 ---- ---- .202A .202A .193 -.025 .218 1475 ---- ---- .220A .220A .212 -.029 .241 1500 ---- .268B .241A .268B .233 -.033 .266 1525 ---- .297B .264A .297B .256 -.037 .293 6 1550 ---- .330B .289A .330B .281 -.042 .323 1575 ---- .365B .317A .365B .309 -.047 .356 1600 ---- .404B .347A .404B .340 -.052 .392 41 1625 ---- .447B .379A .447B .373 -.059 .432 42 1650 ---- .494B .415A .494B .410 -.065 .475 42 1675 ---- .544B .455A .544B .449 -.072 .521 1 1 1700 ---- .599B .497A .599B .493 -.079 .572 113 1725 ---- .658B .544A .658B .540 -.087 .627 1 1750 ---- .722B .594A .722B .591 -.095 .686 18 1775 ---- .791B .648A .791B .646 -.104 .750 1800 ---- .865B .707A .865B .706 -.112 .818 21 1825 ---- .944B .770A .944B .770 -.122 .892 1850 ---- 1.029B .837A 1.029B .839 -.132 .971 9 125 1875 ---- 1.119B .910A 1.119B .913 -.142 1.055 13 13 1900 ---- 1.215B .987A 1.215B .992 -.152 1.144 1 1925 ---- 1.312B 1.068A 1.312B 1.077 -.162 1.239 1950 ---- 1.419B 1.155A 1.419B 1.166 -.173 1.339 1975 ---- 1.532B 1.246A 1.532B 1.261 -.184 1.445 2000 ---- 1.651B 1.343A 1.651B 1.361 -.195 1.556 151 2025 ---- 1.775B 1.448A 1.775B 1.467 -.206 1.673 2050 ---- 1.904B 1.556A 1.904B 1.578 -.218 1.796 2075 ---- 2.039B 1.669A 2.039B 1.694 -.229 1.923 1 2100 ---- 2.179B 1.787A 2.175B 1.816 -.240 2.056 1 2125 ---- 2.325B 1.910A 2.325B 1.942 -.252 2.194 2150 ---- 2.475B 2.039A 2.475B 2.074 -.263 2.337 2175 ---- 2.630B 2.172A 2.630B 2.211 -.273 2.484 2200 ---- 2.789B 2.310A 2.789B 2.352 -.284 2.636 100 2225 ---- 2.953B 2.453A 2.953B 2.498 -.295 2.793 8 2250 ---- 3.121B 2.600A 3.121B 2.649 -.305 2.954 2275 ---- 3.293B 2.752A 3.293B 2.804 -.316 3.120 2300 ---- 3.469B 2.909A 3.469B 2.964 -.325 3.289 2325 ---- 3.649B 3.069A 3.649B 3.128 -.335 3.463 2350 ---- 3.832B 3.233A 3.832B 3.297 -.343 3.640 6 2375 ---- 4.019B 3.402A 4.019B 3.469 -.352 3.821 2400 ---- 4.209B 3.574A 4.209B 3.645 -.360 4.005 21 2425 ---- 4.402B 3.749A 4.402B 3.825 -.367 4.192 2450 ---- 4.597B 3.928A 4.597B 4.009 -.374 4.383 2475 ---- 4.796B 4.110A 4.796B 4.196 -.380 4.576 2500 ---- 4.997B 4.296A 4.997B 4.386 -.386 4.772 12 2525 ---- 5.200B 4.484A 5.200B 4.579 -.392 4.971 2550 ---- 5.406B 4.676A 5.406B 4.774 -.399 5.173 2575 ---- 5.614B 4.870A 5.614B 4.973 -.403 5.376 2600 ---- 5.824B 5.066A 5.824B 5.173 -.410 5.583 16 2625 ---- 6.036B 5.266A 6.035B 5.376 -.415 5.791 2650 ---- 6.250B 5.467A 6.250B 5.581 -.420 6.001 1 2675 ---- 6.466B 5.671A 6.466B 5.788 -.425 6.213 2700 ---- 6.683B 5.877A 6.683B 5.997 -.430 6.427 1 2725 ---- 6.901B 6.085A 6.900B 6.207 -.436 6.643 2750 ---- 7.122B 6.295A 7.120B 6.419 -.441 6.860 2775 ---- 7.343B 6.506A 7.341B 6.633 -.446 7.079 2800 ---- 7.566B 6.720A 7.566B 6.848 -.451 7.299 2825 ---- 7.790B 6.935A 7.788B 7.065 -.455 7.520 2850 ---- 8.015B 7.152A 8.015B 7.282 -.461 7.743 2875 ---- 8.242B 7.370A 8.242B 7.502 -.465 7.967 2900 ---- 8.469B 7.590A 8.469B 7.722 -.470 8.192 2925 ---- 8.698B 7.810A 8.698B 7.943 -.475 8.418 2950 ---- 8.927B 8.033A 8.927B 8.166 -.479 8.645 2975 ---- 9.157B 8.256A 9.157B 8.390 -.484 8.874 3000 ---- 9.388B 8.480A 9.386B 8.615 -.488 9.103 3025 ---- 9.620B 8.706A 9.620B 8.840 -.492 9.332 3050 ---- 9.852B 8.932A 9.852B 9.067 -.496 9.563 3075 ---- 10.086B 9.160A 10.086B 9.295 -.499 9.794 3100 ---- 10.320B 9.388A 10.320B 9.523 -.503 10.026 3125 ---- 10.554B 9.617A 10.554B 9.752 -.507 10.259 3150 ---- 10.789B 9.847A 10.789B 9.982 -.511 10.493 3175 ---- 11.025B 10.078A 11.025B 10.213 -.514 10.727 3200 ---- 11.261B 10.309A 11.261B 10.445 -.517 10.962 3225 ---- 11.498B 10.542A 11.498B 10.677 -.520 11.197 3250 ---- 11.736B 10.775A 11.736B 10.910 -.523 11.433 3275 ---- 11.974B 11.008A 11.974B 11.144 -.525 11.669 3300 ---- 12.212B 11.242A 12.212B 11.378 -.528 11.906 2 3325 ---- 12.451B 11.477A 12.451B 11.613 -.531 12.144 3350 ---- 12.690B 11.712A 12.690B 11.848 -.534 12.382 3375 ---- 12.930B 11.948A 12.930B 12.084 -.536 12.620 3400 ---- 13.170B 12.184A 13.170B 12.320 -.539 12.859 3425 ---- 13.411B 12.420A 13.411B 12.557 -.541 13.098 3450 ---- 13.651B 12.657A 13.651B 12.795 -.543 13.338 3475 ---- 13.893B 12.895A 13.893B 13.032 -.546 13.578 3500 ---- 14.134B 13.133A 14.134B 13.271 -.547 13.818 3525 ---- 14.376B 13.372A 14.376B 13.509 -.550 14.059 3550 ---- 14.618B 13.610A 14.618B 13.749 -.552 14.301 3575 ---- 14.861B 13.850A 14.861B 13.988 -.554 14.542 3600 ---- 15.104B 14.090A 15.104B 14.228 -.556 14.784 3625 ---- 15.347B 14.330A 15.347B 14.468 -.558 15.026 3650 ---- 15.591B 14.570A 15.591B 14.709 -.560 15.269 3675 ---- 15.835B 14.810A 15.833B 14.950 -.562 15.512 3700 ---- 16.079B 15.052A 16.079B 15.192 -.563 15.755 3725 ---- 16.323B 15.293A 16.323B 15.433 -.565 15.998 3750 ---- 16.568B 15.535A 16.568B 15.676 -.566 16.242 3775 ---- 16.813B 15.776A 16.813B 15.918 -.568 16.486 3800 ---- 17.057B 16.019A 17.057B 16.161 -.570 16.731 3825 ---- 17.303B 16.261A 17.303B 16.404 -.571 16.975 3850 ---- 17.548B 16.504A 17.548B 16.647 -.573 17.220 3875 ---- 17.793B 16.747A 17.793B 16.891 -.574 17.465 3900 ---- 18.039B 16.991A 18.039B 17.134 -.576 17.710 3925 ---- 18.234B 17.235A 18.234B 17.379 -.577 17.956 3950 ---- 18.361B 17.478A 18.361B 17.623 -.579 18.202 3975 ---- ---- 17.723A 17.723A 17.868 -.580 18.448 4000 ---- ---- 17.967A 17.967A 18.113 -.581 18.694 4025 ---- ---- 18.211A 18.211A 18.358 -.582 18.940 4050 ---- ---- 18.456A 18.456A 18.603 -.584 19.187 4075 ---- ---- 18.701A 18.701A 18.849 -.585 19.434 5000 ---- ---- ---- ---- 28.052 -.605 28.657 6000 ---- ---- ---- ---- 38.052 -.605 38.657 7000 ---- ---- ---- ---- 48.052 -.605 48.657 725 ---- ---- ---- ---- .012 +.001 .011 750 ---- ---- ---- ---- .014 +.001 .013 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .017 +.001 .016 8000 ---- ---- ---- ---- 58.052 -.605 58.657 825 ---- ---- ---- ---- .019 +.001 .018 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .023 UNCH .023 900 ---- ---- ---- ---- .026 UNCH .026 9000 ---- ---- ---- ---- 68.052 -.605 68.657 925 ---- ---- ---- ---- .028 -.001 .029 950 ---- ---- ---- ---- .031 -.001 .032 975 ---- ---- ---- ---- .034 -.001 .035 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .051 -.003 .054 10000 ---- ---- ---- ---- 77.912 -.604 78.516 1025 ---- ---- ---- ---- .056 -.003 .059 1050 ---- ---- ---- ---- .062 -.003 .065 1075 ---- ---- ---- ---- .067 -.005 .072 1100 ---- ---- ---- ---- .074 -.004 .078 1125 ---- ---- ---- ---- .080 -.006 .086 1150 ---- ---- ---- ---- .088 -.006 .094 1175 ---- ---- ---- ---- .096 -.007 .103 1200 ---- ---- ---- ---- .105 -.008 .113 1225 ---- ---- ---- ---- .115 -.009 .124 1250 ---- ---- ---- ---- .126 -.011 .137 1275 ---- ---- ---- ---- .138 -.012 .150 1300 ---- ---- ---- ---- .151 -.014 .165 1325 ---- ---- .179A .179A .166 -.016 .182 1350 ---- ---- .195A .195A .182 -.018 .200 1375 ---- ---- .212A .212A .199 -.021 .220 1400 ---- ---- .231A .231A .218 -.024 .242 100 1425 ---- ---- .252A .252A .239 -.027 .266 1450 ---- ---- .275A .275A .262 -.031 .293 1475 ---- ---- .300A .300A .288 -.034 .322 1500 ---- .354B .328A .354B .315 -.038 .353 1525 ---- .391B .358A .391B .345 -.043 .388 1550 ---- .431B .390A .431B .377 -.048 .425 1575 ---- .474B .425A .474B .413 -.053 .466 1600 ---- .521B .463A .521B .451 -.059 .510 1625 ---- .571B .504A .571B .492 -.065 .557 1650 ---- .625B .548A .625B .537 -.071 .608 1675 ---- .683B .595A .683B .585 -.078 .663 1700 ---- .745B .646A .745B .636 -.086 .722 1725 ---- .811B .700A .811B .691 -.094 .785 1750 ---- .881B .752A .881B .750 -.102 .852 1775 ---- .956B .820A .956B .813 -.110 .923 1800 ---- 1.036B .886A 1.036B .880 -.119 .999 1825 .929 1.120B .929 .970B .952 -.127 19 1.079 1850 ---- 1.210B 1.030A 1.210B 1.027 -.137 1.164 1875 ---- 1.305B 1.109A 1.305B 1.107 -.146 1.253 1900 ---- 1.405B 1.192A 1.405B 1.192 -.155 1.347 1925 ---- 1.502B 1.279A 1.502B 1.282 -.164 1.446 1950 ---- 1.612B 1.364A 1.612B 1.376 -.174 1.550 1975 ---- 1.727B 1.466A 1.727B 1.475 -.183 1.658 2000 ---- 1.848B 1.568A 1.848B 1.580 -.191 1.771 2025 ---- 1.973B 1.674A 1.973B 1.689 -.200 1.889 2050 ---- 2.104B 1.786A 2.104B 1.803 -.209 2.012 2075 ---- 2.239B 1.906A 2.239B 1.921 -.218 2.139 2100 ---- 2.379B 2.027A 2.379B 2.044 -.227 2.271 2125 ---- 2.523B 2.152A 2.523B 2.172 -.236 2.408 2150 ---- 2.672B 2.281A 2.672B 2.304 -.245 2.549 2175 ---- 2.824B 2.415A 2.821B 2.439 -.255 2.694 2200 ---- 2.981B 2.554A 2.981B 2.579 -.265 2.844 2225 ---- 3.142B 2.696A 3.142B 2.724 -.274 2.998 2250 ---- 3.307B 2.843A 3.307B 2.872 -.284 3.156 2275 ---- 3.475B 2.993A 3.475B 3.024 -.293 3.317 2300 ---- 3.647B 3.148A 3.647B 3.181 -.302 3.483 10 2325 ---- 3.823B 3.306A 3.823B 3.342 -.310 3.652 2350 ---- 4.001B 3.468A 4.001B 3.506 -.319 3.825 2375 ---- 4.183B 3.633A 4.183B 3.675 -.326 4.001 2400 ---- 4.367B 3.801A 4.367B 3.848 -.332 4.180 2425 ---- 4.555B 3.973A 4.555B 4.024 -.338 4.362 2450 ---- 4.745B 4.148A 4.745B 4.204 -.344 4.548 2475 ---- 4.938B 4.326A 4.938B 4.386 -.350 4.736 2500 ---- 5.133B 4.506A 5.133B 4.572 -.355 4.927 2525 ---- 5.331B 4.690A 5.331B 4.760 -.360 5.120 2550 ---- 5.531B 4.876A 5.531B 4.952 -.364 5.316 2575 ---- 5.733B 5.065A 5.733B 5.145 -.370 5.515 2600 ---- 5.937B 5.256A 5.937B 5.341 -.374 5.715 2625 ---- 6.143B 5.450A 6.143B 5.539 -.379 5.918 2650 ---- 6.351B 5.646A 6.351B 5.739 -.384 6.123 2675 ---- 6.561B 5.844A 6.561B 5.941 -.388 6.329 2700 ---- 6.773B 6.044A 6.773B 6.144 -.394 6.538 2725 ---- 6.986B 6.246A 6.986B 6.350 -.398 6.748 2750 ---- 7.201B 6.450A 7.201B 6.557 -.403 6.960 2775 ---- 7.417B 6.656A 7.417B 6.765 -.408 7.173 2800 ---- 7.635B 6.864A 7.635B 6.975 -.413 7.388 2825 ---- 7.854B 7.073A 7.854B 7.187 -.417 7.604 2850 ---- 8.074B 7.284A 8.074B 7.400 -.421 7.821 2875 ---- 8.295B 7.496A 8.295B 7.614 -.425 8.039 2900 ---- 8.518B 7.710A 8.518B 7.829 -.430 8.259 2925 ---- 8.741B 7.926A 8.741B 8.045 -.435 8.480 2950 ---- 8.966B 8.142A 8.966B 8.262 -.439 8.701 2975 ---- 9.191B 8.360A 9.191B 8.481 -.443 8.924 3000 ---- 9.418B 8.579A 9.418B 8.701 -.447 9.148 3025 ---- 9.645B 8.800A 9.645B 8.921 -.452 9.373 3050 ---- 9.874B 9.021A 9.874B 9.143 -.455 9.598 3075 ---- 10.103B 9.244A 10.103B 9.365 -.460 9.825 3100 ---- 10.333B 9.467A 10.333B 9.589 -.463 10.052 3125 ---- 10.563B 9.692A 10.563B 9.813 -.467 10.280 3150 ---- 10.795B 9.917A 10.795B 10.038 -.471 10.509 3500 ---- 14.092B 13.148A 14.092B 13.265 -.515 13.780 4000 ---- 18.931B 17.922A 18.929B 18.043 -.557 18.600 4500 ---- ---- 22.806A 22.806A 22.939 -.587 23.526 5000 ---- ---- ---- ---- 27.912 -.604 28.516 6000 ---- ---- ---- ---- 37.912 -.604 38.516 7000 ---- ---- ---- ---- 47.912 -.604 48.516 8000 ---- ---- ---- ---- 57.912 -.604 58.516 825 ---- ---- ---- ---- .025 -.001 .026 850 ---- ---- ---- ---- .028 -.001 .029 875 ---- ---- ---- ---- .031 -.002 .033 900 ---- ---- ---- ---- .035 -.001 .036 9000 ---- ---- ---- ---- 67.912 -.604 68.516 925 ---- ---- ---- ---- .038 -.002 .040 950 ---- ---- ---- ---- .042 -.002 .044 975 ---- ---- ---- ---- .047 -.002 .049 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .036 -.005 .041 1 10000 ---- ---- ---- ---- 77.672 -.604 78.276 1025 ---- ---- ---- ---- .042 -.005 .047 1050 ---- ---- ---- ---- .048 -.007 .055 1075 ---- ---- ---- ---- .056 -.008 .064 1100 ---- ---- ---- ---- .064 -.009 .073 1125 ---- ---- ---- ---- .074 -.010 .084 1150 ---- ---- ---- ---- .084 -.012 .096 1175 ---- ---- ---- ---- .096 -.013 .109 1200 ---- ---- ---- ---- .108 -.016 .124 1225 ---- ---- ---- ---- .123 -.017 .140 1250 ---- ---- ---- ---- .138 -.020 .158 1275 ---- ---- ---- ---- .156 -.022 .178 1300 ---- ---- ---- ---- .175 -.024 .199 1325 ---- ---- ---- ---- .195 -.027 .222 1350 ---- ---- ---- ---- .218 -.030 .248 1 1375 ---- ---- ---- ---- .243 -.032 .275 1 1400 ---- ---- ---- ---- .270 -.035 .305 1425 ---- ---- ---- ---- .299 -.038 .337 1450 ---- ---- ---- ---- .330 -.042 .372 1475 ---- ---- ---- ---- .364 -.046 .410 1500 ---- ---- ---- ---- .401 -.049 .450 1525 ---- ---- ---- ---- .441 -.053 .494 1550 ---- ---- ---- ---- .483 -.058 .541 1575 ---- ---- ---- ---- .528 -.062 .590 1600 ---- ---- ---- ---- .577 -.067 .644 1 1625 ---- ---- ---- ---- .628 -.072 .700 1650 ---- ---- ---- ---- .683 -.078 .761 1675 ---- ---- ---- ---- .742 -.083 .825 1700 ---- ---- ---- ---- .804 -.089 .893 1725 ---- ---- ---- ---- .869 -.096 .965 1750 ---- ---- ---- ---- .938 -.103 1.041 1775 ---- ---- ---- ---- 1.011 -.110 1.121 1800 ---- ---- ---- ---- 1.088 -.118 1.206 17 1825 ---- ---- 1.244A 1.244A 1.169 -.126 1.295 5 1850 ---- ---- ---- ---- 1.254 -.134 1.388 100 1875 ---- ---- ---- ---- 1.342 -.144 1.486 1900 ---- ---- ---- ---- 1.435 -.153 1.588 1925 ---- ---- ---- ---- 1.531 -.163 1.694 1950 ---- 1.816B 1.686A 1.686A 1.632 -.173 1.805 1975 ---- ---- ---- ---- 1.737 -.183 1.920 2000 ---- ---- ---- ---- 1.845 -.194 2.039 1 2025 ---- ---- ---- ---- 1.958 -.204 2.162 2050 ---- ---- ---- ---- 2.075 -.214 2.289 2075 ---- ---- ---- ---- 2.195 -.225 2.420 2100 ---- ---- ---- ---- 2.320 -.235 2.555 1 2125 ---- ---- ---- ---- 2.448 -.245 2.693 2150 ---- ---- ---- ---- 2.580 -.255 2.835 2175 ---- 3.021B 2.749A 2.749A 2.716 -.264 2.980 2200 ---- ---- ---- ---- 2.856 -.272 3.128 27 2225 ---- ---- ---- ---- 2.999 -.281 3.280 2250 ---- ---- ---- ---- 3.146 -.288 3.434 2275 ---- ---- ---- ---- 3.296 -.295 3.591 1 2300 ---- ---- ---- ---- 3.449 -.302 3.751 2325 ---- ---- ---- ---- 3.606 -.308 3.914 2350 ---- ---- ---- ---- 3.767 -.313 4.080 2375 ---- ---- ---- ---- 3.930 -.319 4.249 100 2400 ---- ---- ---- ---- 4.096 -.324 4.420 8 2425 ---- ---- ---- ---- 4.265 -.330 4.595 2450 ---- ---- ---- ---- 4.438 -.334 4.772 2475 ---- ---- ---- ---- 4.613 -.338 4.951 2500 ---- ---- ---- ---- 4.790 -.344 5.134 2525 ---- ---- ---- ---- 4.971 -.348 5.319 6 2550 ---- ---- ---- ---- 5.153 -.354 5.507 2575 ---- ---- ---- ---- 5.339 -.358 5.697 2600 ---- ---- ---- ---- 5.526 -.364 5.890 2625 ---- ---- ---- ---- 5.716 -.370 6.086 2650 ---- ---- ---- ---- 5.908 -.375 6.283 2675 ---- ---- ---- ---- 6.102 -.381 6.483 2700 ---- ---- ---- ---- 6.298 -.386 6.684 2725 ---- ---- ---- ---- 6.495 -.392 6.887 2750 ---- ---- ---- ---- 6.695 -.396 7.091 2775 ---- ---- ---- ---- 6.896 -.401 7.297 2800 ---- ---- ---- ---- 7.099 -.405 7.504 2825 ---- ---- ---- ---- 7.303 -.410 7.713 2850 ---- ---- ---- ---- 7.508 -.415 7.923 2875 ---- ---- ---- ---- 7.716 -.419 8.135 2900 ---- ---- ---- ---- 7.924 -.423 8.347 2925 ---- ---- ---- ---- 8.134 -.427 8.561 2950 ---- ---- ---- ---- 8.345 -.431 8.776 2975 ---- ---- ---- ---- 8.557 -.435 8.992 3000 ---- ---- ---- ---- 8.771 -.439 9.210 13 3025 ---- ---- ---- ---- 8.985 -.443 9.428 3050 ---- ---- ---- ---- 9.201 -.446 9.647 3075 ---- ---- ---- ---- 9.418 -.449 9.867 3100 ---- ---- ---- ---- 9.636 -.452 10.088 3125 ---- ---- ---- ---- 9.854 -.456 10.310 3150 ---- ---- ---- ---- 10.074 -.459 10.533 3175 ---- ---- ---- ---- 10.295 -.462 10.757 3200 ---- ---- ---- ---- 10.516 -.465 10.981 3225 ---- ---- ---- ---- 10.739 -.468 11.207 3250 ---- ---- ---- ---- 10.962 -.471 11.433 3275 ---- ---- ---- ---- 11.186 -.473 11.659 15 3300 ---- ---- ---- ---- 11.411 -.476 11.887 3325 ---- ---- ---- ---- 11.636 -.479 12.115 3350 ---- ---- ---- ---- 11.862 -.482 12.344 3375 ---- ---- ---- ---- 12.089 -.484 12.573 3400 ---- ---- ---- ---- 12.317 -.486 12.803 3425 ---- ---- ---- ---- 12.545 -.489 13.034 3450 ---- ---- ---- ---- 12.773 -.492 13.265 3475 ---- ---- ---- ---- 13.003 -.494 13.497 3500 ---- ---- ---- ---- 13.233 -.496 13.729 3525 ---- ---- ---- ---- 13.463 -.499 13.962 3550 ---- ---- ---- ---- 13.694 -.501 14.195 3575 ---- ---- ---- ---- 13.926 -.503 14.429 3600 ---- ---- ---- ---- 14.158 -.505 14.663 3625 ---- ---- ---- ---- 14.390 -.508 14.898 3650 ---- ---- ---- ---- 14.623 -.510 15.133 3675 ---- ---- ---- ---- 14.856 -.512 15.368 3700 ---- ---- ---- ---- 15.090 -.514 15.604 3725 ---- ---- ---- ---- 15.324 -.517 15.841 3750 ---- ---- ---- ---- 15.559 -.518 16.077 3775 ---- ---- ---- ---- 15.794 -.520 16.314 3800 ---- ---- ---- ---- 16.029 -.523 16.552 3825 ---- ---- ---- ---- 16.265 -.524 16.789 3850 ---- ---- ---- ---- 16.501 -.526 17.027 3875 ---- ---- ---- ---- 16.738 -.528 17.266 3900 ---- ---- ---- ---- 16.975 -.530 17.505 3925 ---- ---- ---- ---- 17.212 -.532 17.744 3950 ---- ---- ---- ---- 17.449 -.534 17.983 3975 ---- ---- ---- ---- 17.687 -.536 18.223 4000 ---- ---- ---- ---- 17.925 -.538 18.463 4025 ---- ---- ---- ---- 18.164 -.539 18.703 4050 ---- ---- ---- ---- 18.403 -.541 18.944 4075 ---- ---- ---- ---- 18.642 -.543 19.185 4500 ---- ---- ---- ---- 22.753 -.569 23.322 5000 ---- ---- ---- ---- 27.679 -.597 28.276 6000 ---- ---- ---- ---- 37.672 -.604 38.276 7000 ---- ---- ---- ---- 47.672 -.604 48.276 725 ---- ---- ---- ---- .004 -.001 .005 750 ---- ---- ---- ---- .005 -.001 .006 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 -.001 .009 8000 ---- ---- ---- ---- 57.672 -.604 58.276 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 -.002 .014 875 ---- ---- ---- ---- .015 -.002 .017 900 ---- ---- ---- ---- .018 -.003 .021 9000 ---- ---- ---- ---- 67.672 -.604 68.276 925 ---- ---- ---- ---- .022 -.003 .025 950 ---- ---- ---- ---- .026 -.003 .029 975 ---- ---- ---- ---- .030 -.004 .034 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .262 +.006 .256 1025 ---- ---- ---- ---- .276 +.006 .270 1050 ---- ---- ---- ---- .290 +.005 .285 1075 ---- ---- ---- ---- .304 +.004 .300 1100 ---- ---- ---- ---- .319 +.003 .316 1125 ---- ---- ---- ---- .335 +.002 .333 1150 ---- ---- ---- ---- .351 +.001 .350 1175 ---- ---- ---- ---- .368 UNCH .368 1200 ---- ---- ---- ---- .386 -.001 .387 1225 ---- ---- ---- ---- .404 -.003 .407 1250 ---- ---- ---- ---- .424 -.005 .429 1275 ---- ---- ---- ---- .444 -.007 .451 1300 ---- ---- ---- ---- .466 -.009 .475 1325 ---- ---- ---- ---- .490 -.010 .500 1350 ---- ---- ---- ---- .515 -.012 .527 1375 ---- ---- ---- ---- .541 -.015 .556 1400 ---- ---- ---- ---- .570 -.017 .587 1425 ---- ---- ---- ---- .600 -.020 .620 1450 ---- ---- ---- ---- .633 -.022 .655 1475 ---- ---- ---- ---- .669 -.025 .694 1500 ---- ---- ---- ---- .707 -.028 .735 1525 ---- ---- ---- ---- .748 -.031 .779 1550 ---- ---- ---- ---- .792 -.034 .826 1575 ---- ---- ---- ---- .840 -.038 .878 1600 ---- ---- ---- ---- .892 -.041 .933 1625 ---- ---- ---- ---- .948 -.045 .993 1650 ---- ---- ---- ---- 1.008 -.049 1.057 1675 ---- ---- ---- ---- 1.072 -.054 1.126 1700 ---- ---- ---- ---- 1.142 -.057 1.199 1725 ---- ---- ---- ---- 1.216 -.061 1.277 1750 ---- ---- ---- ---- 1.294 -.067 1.361 1775 ---- ---- ---- ---- 1.377 -.072 1.449 1800 ---- ---- ---- ---- 1.465 -.077 1.542 12 1825 ---- ---- ---- ---- 1.556 -.084 1.640 1850 ---- ---- ---- ---- 1.653 -.090 1.743 1875 ---- ---- ---- ---- 1.753 -.097 1.850 1900 ---- ---- ---- ---- 1.857 -.105 1.962 1925 ---- ---- ---- ---- 1.965 -.113 2.078 1950 ---- ---- ---- ---- 2.077 -.122 2.199 1975 ---- ---- ---- ---- 2.192 -.132 2.324 2000 ---- ---- ---- ---- 2.310 -.143 2.453 2025 ---- ---- ---- ---- 2.432 -.154 2.586 2050 ---- ---- ---- ---- 2.557 -.166 2.723 2075 ---- ---- ---- ---- 2.685 -.179 2.864 2100 ---- ---- ---- ---- 2.816 -.193 3.009 2125 ---- ---- ---- ---- 2.951 -.206 3.157 2150 ---- ---- ---- ---- 3.089 -.219 3.308 2175 ---- ---- ---- ---- 3.230 -.234 3.464 2200 ---- ---- ---- ---- 3.374 -.248 3.622 2225 ---- ---- ---- ---- 3.521 -.263 3.784 2250 ---- ---- ---- ---- 3.671 -.278 3.949 2275 ---- ---- ---- ---- 3.825 -.292 4.117 2300 ---- ---- ---- ---- 3.981 -.306 4.287 2325 ---- ---- ---- ---- 4.141 -.320 4.461 2350 ---- ---- ---- ---- 4.303 -.334 4.637 2375 ---- ---- ---- ---- 4.469 -.346 4.815 2400 ---- ---- ---- ---- 4.637 -.359 4.996 2425 ---- ---- ---- ---- 4.808 -.372 5.180 2450 ---- ---- ---- ---- 4.983 -.382 5.365 2475 ---- ---- ---- ---- 5.159 -.394 5.553 2500 ---- ---- ---- ---- 5.339 -.404 5.743 2525 ---- ---- ---- ---- 5.521 -.413 5.934 2550 ---- ---- ---- ---- 5.706 -.422 6.128 2575 ---- ---- ---- ---- 5.894 -.429 6.323 2600 ---- ---- ---- ---- 6.083 -.437 6.520 2625 ---- ---- ---- ---- 6.275 -.444 6.719 2650 ---- ---- ---- ---- 6.469 -.450 6.919 2675 ---- ---- ---- ---- 6.665 -.456 7.121 2700 ---- ---- ---- ---- 6.863 -.461 7.324 2725 ---- ---- ---- ---- 7.063 -.466 7.529 2750 ---- ---- ---- ---- 7.265 -.470 7.735 2775 ---- ---- ---- ---- 7.469 -.474 7.943 2800 ---- ---- ---- ---- 7.674 -.478 8.152 2825 ---- ---- ---- ---- 7.880 -.482 8.362 2850 ---- ---- ---- ---- 8.088 -.485 8.573 2875 ---- ---- ---- ---- 8.298 -.488 8.786 2900 ---- ---- ---- ---- 8.509 -.490 8.999 2925 ---- ---- ---- ---- 8.721 -.493 9.214 2950 ---- ---- ---- ---- 8.934 -.496 9.430 2975 ---- ---- ---- ---- 9.148 -.499 9.647 3000 ---- ---- ---- ---- 9.364 -.500 9.864 3025 ---- ---- ---- ---- 9.580 -.503 10.083 3050 ---- ---- ---- ---- 9.797 -.506 10.303 3075 ---- ---- ---- ---- 10.015 -.508 10.523 3100 ---- ---- ---- ---- 10.234 -.510 10.744 3125 ---- ---- ---- ---- 10.454 -.512 10.966 3150 ---- ---- ---- ---- 10.674 -.515 11.189 3175 ---- ---- ---- ---- 10.895 -.518 11.413 3200 ---- ---- ---- ---- 11.117 -.520 11.637 3225 ---- ---- ---- ---- 11.339 -.523 11.862 3250 ---- ---- ---- ---- 11.562 -.526 12.088 3275 ---- ---- ---- ---- 11.786 -.528 12.314 3300 ---- ---- ---- ---- 12.011 -.530 12.541 3325 ---- ---- ---- ---- 12.236 -.533 12.769 3350 ---- ---- ---- ---- 12.461 -.536 12.997 3375 ---- ---- ---- ---- 12.688 -.538 13.226 3400 ---- ---- ---- ---- 12.914 -.541 13.455 3425 ---- ---- ---- ---- 13.142 -.543 13.685 3450 ---- ---- ---- ---- 13.370 -.546 13.916 3475 ---- ---- ---- ---- 13.598 -.549 14.147 3500 ---- ---- ---- ---- 13.827 -.552 14.379 3525 ---- ---- ---- ---- 14.057 -.554 14.611 3550 ---- ---- ---- ---- 14.287 -.556 14.843 3575 ---- ---- ---- ---- 14.518 -.558 15.076 3600 ---- ---- ---- ---- 14.749 -.561 15.310 3625 ---- ---- ---- ---- 14.980 -.564 15.544 3650 ---- ---- ---- ---- 15.212 -.566 15.778 3675 ---- ---- ---- ---- 15.445 -.568 16.013 3700 ---- ---- ---- ---- 15.678 -.570 16.248 3725 ---- ---- ---- ---- 15.911 -.573 16.484 3750 ---- ---- ---- ---- 16.145 -.575 16.720 3775 ---- ---- ---- ---- 16.379 -.577 16.956 3800 ---- ---- ---- ---- 16.614 -.579 17.193 3825 ---- ---- ---- ---- 16.849 -.581 17.430 3850 ---- ---- ---- ---- 17.084 -.583 17.667 3875 ---- ---- ---- ---- 17.320 -.585 17.905 3900 ---- ---- ---- ---- 17.556 -.587 18.143 3925 ---- ---- ---- ---- 17.792 -.590 18.382 3950 ---- ---- ---- ---- 18.029 -.591 18.620 3975 ---- ---- ---- ---- 18.266 -.593 18.859 4000 ---- ---- ---- ---- 18.504 -.595 19.099 4025 ---- ---- ---- ---- 18.742 -.596 19.338 4050 ---- ---- ---- ---- 18.980 -.598 19.578 4075 ---- ---- ---- ---- 19.218 -.601 19.819 4100 ---- ---- ---- ---- 19.457 -.602 20.059 725 ---- ---- ---- ---- .132 +.009 .123 750 ---- ---- ---- ---- .143 +.010 .133 775 ---- ---- ---- ---- .153 +.009 .144 800 ---- ---- ---- ---- .164 +.009 .155 825 ---- ---- ---- ---- .176 +.009 .167 850 ---- ---- ---- ---- .187 +.009 .178 875 ---- ---- ---- ---- .199 +.008 .191 900 ---- ---- ---- ---- .211 +.008 .203 925 ---- ---- ---- ---- .224 +.008 .216 950 ---- ---- ---- ---- .236 +.007 .229 975 ---- ---- ---- ---- .249 +.007 .242 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .447 -.004 .451 1025 ---- ---- ---- ---- .467 -.005 .472 1050 ---- ---- ---- ---- .488 -.005 .493 1075 ---- ---- ---- ---- .509 -.006 .515 1100 ---- ---- ---- ---- .531 -.006 .537 1125 ---- ---- ---- ---- .553 -.007 .560 1150 ---- ---- ---- ---- .576 -.008 .584 1175 ---- ---- ---- ---- .599 -.009 .608 1200 ---- ---- ---- ---- .624 -.009 .633 1225 ---- ---- ---- ---- .649 -.010 .659 1250 ---- ---- ---- ---- .674 -.012 .686 1275 ---- ---- ---- ---- .701 -.013 .714 1300 ---- ---- ---- ---- .729 -.014 .743 1325 ---- ---- ---- ---- .758 -.015 .773 1350 ---- ---- ---- ---- .789 -.016 .805 1375 ---- ---- ---- ---- .820 -.019 .839 1400 ---- ---- ---- ---- .854 -.021 .875 1425 ---- ---- ---- ---- .889 -.023 .912 1450 ---- ---- ---- ---- .926 -.026 .952 1475 ---- ---- ---- ---- .965 -.029 .994 1500 ---- ---- ---- ---- 1.007 -.031 1.038 1525 ---- ---- ---- ---- 1.051 -.034 1.085 1550 ---- ---- ---- ---- 1.097 -.039 1.136 1575 ---- ---- ---- ---- 1.146 -.043 1.189 1600 ---- ---- ---- ---- 1.199 -.047 1.246 1625 ---- ---- ---- ---- 1.255 -.052 1.307 1650 ---- ---- ---- ---- 1.314 -.057 1.371 1675 ---- ---- ---- ---- 1.377 -.063 1.440 1700 ---- ---- ---- ---- 1.444 -.069 1.513 1725 ---- ---- ---- ---- 1.515 -.076 1.591 1750 ---- ---- ---- ---- 1.590 -.084 1.674 1775 ---- ---- ---- ---- 1.669 -.092 1.761 1800 ---- ---- ---- ---- 1.753 -.100 1.853 1825 ---- ---- ---- ---- 1.841 -.109 1.950 1850 ---- ---- ---- ---- 1.934 -.117 2.051 1875 ---- ---- ---- ---- 2.031 -.126 2.157 1900 ---- ---- ---- ---- 2.132 -.136 2.268 1925 ---- ---- ---- ---- 2.238 -.145 2.383 1950 ---- ---- ---- ---- 2.348 -.155 2.503 1975 ---- ---- ---- ---- 2.462 -.166 2.628 2000 ---- ---- ---- ---- 2.581 -.175 2.756 2025 ---- ---- ---- ---- 2.703 -.186 2.889 2050 ---- ---- ---- ---- 2.830 -.196 3.026 2075 ---- ---- ---- ---- 2.961 -.206 3.167 2100 ---- ---- ---- ---- 3.095 -.217 3.312 2125 ---- ---- ---- ---- 3.234 -.226 3.460 2150 ---- ---- ---- ---- 3.376 -.236 3.612 2175 ---- ---- ---- ---- 3.521 -.245 3.766 2200 ---- ---- ---- ---- 3.670 -.254 3.924 2225 ---- ---- ---- ---- 3.821 -.264 4.085 2250 ---- ---- ---- ---- 3.976 -.272 4.248 2275 ---- ---- ---- ---- 4.134 -.280 4.414 2300 ---- ---- ---- ---- 4.295 -.288 4.583 2325 ---- ---- ---- ---- 4.458 -.296 4.754 2350 ---- ---- ---- ---- 4.625 -.303 4.928 2375 ---- ---- ---- ---- 4.794 -.310 5.104 2400 ---- ---- ---- ---- 4.966 -.316 5.282 2425 ---- ---- ---- ---- 5.140 -.323 5.463 2450 ---- ---- ---- ---- 5.317 -.329 5.646 2475 ---- ---- ---- ---- 5.496 -.334 5.830 2500 ---- ---- ---- ---- 5.678 -.339 6.017 2525 ---- ---- ---- ---- 5.862 -.344 6.206 2550 ---- ---- ---- ---- 6.048 -.349 6.397 2575 ---- ---- ---- ---- 6.237 -.353 6.590 2600 ---- ---- ---- ---- 6.427 -.358 6.785 2625 ---- ---- ---- ---- 6.620 -.361 6.981 2650 ---- ---- ---- ---- 6.814 -.365 7.179 2675 ---- ---- ---- ---- 7.010 -.368 7.378 2700 ---- ---- ---- ---- 7.208 -.372 7.580 2725 ---- ---- ---- ---- 7.408 -.374 7.782 2750 ---- ---- ---- ---- 7.610 -.376 7.986 2775 ---- ---- ---- ---- 7.813 -.379 8.192 2800 ---- ---- ---- ---- 8.018 -.381 8.399 2825 ---- ---- ---- ---- 8.224 -.383 8.607 2850 ---- ---- ---- ---- 8.432 -.385 8.817 2875 ---- ---- ---- ---- 8.641 -.386 9.027 2900 ---- ---- ---- ---- 8.851 -.388 9.239 2925 ---- ---- ---- ---- 9.063 -.389 9.452 2950 ---- ---- ---- ---- 9.275 -.391 9.666 2975 ---- ---- ---- ---- 9.489 -.393 9.882 3000 ---- ---- ---- ---- 9.705 -.393 10.098 3025 ---- ---- ---- ---- 9.921 -.394 10.315 3050 ---- ---- ---- ---- 10.138 -.395 10.533 3075 ---- ---- ---- ---- 10.356 -.396 10.752 3100 ---- ---- ---- ---- 10.575 -.397 10.972 3125 ---- ---- ---- ---- 10.795 -.397 11.192 3150 ---- ---- ---- ---- 11.016 -.398 11.414 3175 ---- ---- ---- ---- 11.237 -.399 11.636 3200 ---- ---- ---- ---- 11.460 -.399 11.859 3225 ---- ---- ---- ---- 11.683 -.400 12.083 3250 ---- ---- ---- ---- 11.907 -.400 12.307 3275 ---- ---- ---- ---- 12.131 -.401 12.532 3300 ---- ---- ---- ---- 12.357 -.401 12.758 3325 ---- ---- ---- ---- 12.583 -.401 12.984 3350 ---- ---- ---- ---- 12.810 -.402 13.212 3375 ---- ---- ---- ---- 13.037 -.402 13.439 3400 ---- ---- ---- ---- 13.265 -.403 13.668 3425 ---- ---- ---- ---- 13.493 -.403 13.896 3450 ---- ---- ---- ---- 13.723 -.403 14.126 3475 ---- ---- ---- ---- 13.952 -.404 14.356 3500 ---- ---- ---- ---- 14.183 -.403 14.586 3525 ---- ---- ---- ---- 14.414 -.403 14.817 3550 ---- ---- ---- ---- 14.645 -.404 15.049 3575 ---- ---- ---- ---- 14.877 -.404 15.281 3600 ---- ---- ---- ---- 15.110 -.404 15.514 3625 ---- ---- ---- ---- 15.343 -.404 15.747 3650 ---- ---- ---- ---- 15.576 -.404 15.980 3675 ---- ---- ---- ---- 15.810 -.404 16.214 3700 ---- ---- ---- ---- 16.045 -.403 16.448 3725 ---- ---- ---- ---- 16.280 -.403 16.683 3750 ---- ---- ---- ---- 16.515 -.403 16.918 3775 ---- ---- ---- ---- 16.751 -.403 17.154 3800 ---- ---- ---- ---- 16.987 -.403 17.390 3825 ---- ---- ---- ---- 17.223 -.404 17.627 3850 ---- ---- ---- ---- 17.460 -.403 17.863 3875 ---- ---- ---- ---- 17.698 -.403 18.101 3900 ---- ---- ---- ---- 17.936 -.402 18.338 3925 ---- ---- ---- ---- 18.174 -.402 18.576 3950 ---- ---- ---- ---- 18.412 -.402 18.814 3975 ---- ---- ---- ---- 18.651 -.402 19.053 4000 ---- ---- ---- ---- 18.890 -.402 19.292 4025 ---- ---- ---- ---- 19.130 -.401 19.531 4050 ---- ---- ---- ---- 19.370 -.401 19.771 4075 ---- ---- ---- ---- 19.610 -.400 20.010 4100 ---- ---- ---- ---- 19.851 -.400 20.251 725 ---- ---- ---- ---- .240 -.002 .242 750 ---- ---- ---- ---- .257 -.002 .259 775 ---- ---- ---- ---- .275 -.002 .277 800 ---- ---- ---- ---- .293 -.002 .295 825 ---- ---- ---- ---- .311 -.003 .314 850 ---- ---- ---- ---- .330 -.003 .333 875 ---- ---- ---- ---- .349 -.003 .352 900 ---- ---- ---- ---- .368 -.003 .371 925 ---- ---- ---- ---- .387 -.004 .391 950 ---- ---- ---- ---- .407 -.003 .410 975 ---- ---- ---- ---- .426 -.005 .431 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .245 -.024 .269 1025 ---- ---- ---- ---- .272 -.026 .298 1050 ---- ---- ---- ---- .301 -.028 .329 1075 ---- ---- ---- ---- .332 -.029 .361 1100 ---- ---- ---- ---- .365 -.031 .396 1125 ---- ---- ---- ---- .400 -.033 .433 1150 ---- ---- ---- ---- .437 -.034 .471 1175 ---- ---- ---- ---- .476 -.036 .512 1200 ---- ---- ---- ---- .517 -.038 .555 1225 ---- ---- ---- ---- .560 -.040 .600 1250 ---- ---- ---- ---- .606 -.042 .648 1275 ---- ---- ---- ---- .653 -.044 .697 1300 ---- ---- ---- ---- .703 -.046 .749 1325 ---- ---- ---- ---- .755 -.048 .803 1350 ---- ---- ---- ---- .809 -.050 .859 1375 ---- ---- ---- ---- .866 -.052 .918 1400 ---- ---- ---- ---- .925 -.053 .978 1425 ---- ---- ---- ---- .986 -.055 1.041 1450 ---- ---- ---- ---- 1.049 -.058 1.107 1475 ---- ---- ---- ---- 1.115 -.059 1.174 1500 ---- ---- ---- ---- 1.182 -.062 1.244 1525 ---- ---- ---- ---- 1.253 -.063 1.316 1550 ---- ---- ---- ---- 1.325 -.065 1.390 1575 ---- ---- ---- ---- 1.400 -.067 1.467 1600 ---- ---- ---- ---- 1.477 -.069 1.546 1625 ---- ---- ---- ---- 1.556 -.071 1.627 1650 ---- ---- ---- ---- 1.637 -.073 1.710 1675 ---- ---- ---- ---- 1.721 -.075 1.796 1700 ---- ---- ---- ---- 1.807 -.077 1.884 1725 ---- ---- ---- ---- 1.896 -.078 1.974 1750 ---- ---- ---- ---- 1.986 -.081 2.067 1775 ---- ---- ---- ---- 2.080 -.082 2.162 1800 ---- ---- ---- ---- 2.176 -.085 2.261 1825 ---- ---- ---- ---- 2.274 -.088 2.362 1850 ---- ---- ---- ---- 2.376 -.091 2.467 1875 ---- ---- ---- ---- 2.481 -.094 2.575 1900 ---- ---- ---- ---- 2.589 -.098 2.687 1925 ---- ---- ---- ---- 2.700 -.102 2.802 1950 ---- ---- ---- ---- 2.815 -.107 2.922 1975 ---- ---- ---- ---- 2.933 -.113 3.046 2000 ---- ---- ---- ---- 3.056 -.118 3.174 2025 ---- ---- ---- ---- 3.182 -.125 3.307 2050 ---- ---- ---- ---- 3.312 -.133 3.445 2075 ---- ---- ---- ---- 3.445 -.142 3.587 2100 ---- ---- ---- ---- 3.583 -.150 3.733 2125 ---- ---- ---- ---- 3.724 -.160 3.884 2150 ---- ---- ---- ---- 3.869 -.170 4.039 2175 ---- ---- ---- ---- 4.017 -.181 4.198 2200 ---- ---- ---- ---- 4.169 -.191 4.360 2225 ---- ---- ---- ---- 4.324 -.202 4.526 2250 ---- ---- ---- ---- 4.482 -.213 4.695 2275 ---- ---- ---- ---- 4.644 -.223 4.867 2300 ---- ---- ---- ---- 4.808 -.235 5.043 2325 ---- ---- ---- ---- 4.975 -.246 5.221 2350 ---- ---- ---- ---- 5.145 -.257 5.402 2375 ---- ---- ---- ---- 5.317 -.268 5.585 2400 ---- ---- ---- ---- 5.492 -.278 5.770 2425 ---- ---- ---- ---- 5.669 -.288 5.957 2450 ---- ---- ---- ---- 5.848 -.298 6.146 2475 ---- ---- ---- ---- 6.029 -.308 6.337 2500 ---- ---- ---- ---- 6.213 -.315 6.528 2525 ---- ---- ---- ---- 6.398 -.323 6.721 2550 ---- ---- ---- ---- 6.584 -.331 6.915 2575 ---- ---- ---- ---- 6.773 -.337 7.110 2600 ---- ---- ---- ---- 6.963 -.344 7.307 2625 ---- ---- ---- ---- 7.155 -.349 7.504 2650 ---- ---- ---- ---- 7.348 -.354 7.702 2675 ---- ---- ---- ---- 7.543 -.358 7.901 2700 ---- ---- ---- ---- 7.739 -.362 8.101 2725 ---- ---- ---- ---- 7.937 -.365 8.302 2750 ---- ---- ---- ---- 8.136 -.368 8.504 2775 ---- ---- ---- ---- 8.336 -.371 8.707 2800 ---- ---- ---- ---- 8.538 -.373 8.911 2825 ---- ---- ---- ---- 8.741 -.375 9.116 2850 ---- ---- ---- ---- 8.945 -.376 9.321 2875 ---- ---- ---- ---- 9.150 -.378 9.528 2900 ---- ---- ---- ---- 9.357 -.378 9.735 2925 ---- ---- ---- ---- 9.565 -.378 9.943 2950 ---- ---- ---- ---- 9.773 -.379 10.152 2975 ---- ---- ---- ---- 9.983 -.379 10.362 3000 ---- ---- ---- ---- 10.194 -.378 10.572 3025 ---- ---- ---- ---- 10.405 -.379 10.784 3050 ---- ---- ---- ---- 10.618 -.378 10.996 3075 ---- ---- ---- ---- 10.832 -.377 11.209 3100 ---- ---- ---- ---- 11.046 -.377 11.423 3125 ---- ---- ---- ---- 11.261 -.377 11.638 3150 ---- ---- ---- ---- 11.478 -.376 11.854 3175 ---- ---- ---- ---- 11.695 -.375 12.070 3200 ---- ---- ---- ---- 11.912 -.375 12.287 3225 ---- ---- ---- ---- 12.131 -.374 12.505 3250 ---- ---- ---- ---- 12.350 -.374 12.724 3275 ---- ---- ---- ---- 12.570 -.373 12.943 3300 ---- ---- ---- ---- 12.791 -.372 13.163 3325 ---- ---- ---- ---- 13.013 -.370 13.383 3350 ---- ---- ---- ---- 13.235 -.370 13.605 3375 ---- ---- ---- ---- 13.457 -.370 13.827 3400 ---- ---- ---- ---- 13.681 -.368 14.049 3425 ---- ---- ---- ---- 13.905 -.367 14.272 3450 ---- ---- ---- ---- 14.130 -.366 14.496 3475 ---- ---- ---- ---- 14.355 -.365 14.720 3500 ---- ---- ---- ---- 14.581 -.364 14.945 3525 ---- ---- ---- ---- 14.808 -.363 15.171 3550 ---- ---- ---- ---- 15.035 -.362 15.397 3575 ---- ---- ---- ---- 15.262 -.361 15.623 3600 ---- ---- ---- ---- 15.490 -.360 15.850 3625 ---- ---- ---- ---- 15.719 -.359 16.078 3650 ---- ---- ---- ---- 15.948 -.358 16.306 3675 ---- ---- ---- ---- 16.178 -.357 16.535 3700 ---- ---- ---- ---- 16.408 -.356 16.764 3725 ---- ---- ---- ---- 16.639 -.354 16.993 3750 ---- ---- ---- ---- 16.870 -.353 17.223 3775 ---- ---- ---- ---- 17.102 -.351 17.453 3800 ---- ---- ---- ---- 17.334 -.350 17.684 3825 ---- ---- ---- ---- 17.566 -.349 17.915 3850 ---- ---- ---- ---- 17.799 -.348 18.147 3875 ---- ---- ---- ---- 18.032 -.347 18.379 3900 ---- ---- ---- ---- 18.266 -.346 18.612 3925 ---- ---- ---- ---- 18.500 -.344 18.844 3950 ---- ---- ---- ---- 18.735 -.343 19.078 3975 ---- ---- ---- ---- 18.970 -.341 19.311 4000 ---- ---- ---- ---- 19.205 -.340 19.545 4025 ---- ---- ---- ---- 19.441 -.339 19.780 4050 ---- ---- ---- ---- 19.677 -.337 20.014 4075 ---- ---- ---- ---- 19.913 -.336 20.249 4100 ---- ---- ---- ---- 20.150 -.335 20.485 4125 ---- ---- ---- ---- 20.387 -.333 20.720 925 ---- ---- ---- ---- .175 -.019 .194 950 ---- ---- ---- ---- .197 -.020 .217 975 ---- ---- ---- ---- .220 -.022 .242 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .293 -.029 .322 1025 ---- ---- ---- ---- .325 -.031 .356 1050 ---- ---- ---- ---- .359 -.032 .391 1075 ---- ---- ---- ---- .395 -.034 .429 1100 ---- ---- ---- ---- .433 -.036 .469 1125 ---- ---- ---- ---- .474 -.037 .511 1150 ---- ---- ---- ---- .516 -.040 .556 1175 ---- ---- ---- ---- .561 -.042 .603 1200 ---- ---- ---- ---- .609 -.043 .652 1225 ---- ---- ---- ---- .658 -.045 .703 1250 ---- ---- ---- ---- .710 -.047 .757 1275 ---- ---- ---- ---- .765 -.048 .813 1300 ---- ---- ---- ---- .821 -.050 .871 1325 ---- ---- ---- ---- .881 -.051 .932 1350 ---- ---- ---- ---- .942 -.053 .995 1375 ---- ---- ---- ---- 1.006 -.054 1.060 1400 ---- ---- ---- ---- 1.072 -.056 1.128 1425 ---- ---- ---- ---- 1.141 -.057 1.198 1450 ---- ---- ---- ---- 1.212 -.059 1.271 1475 ---- ---- ---- ---- 1.285 -.060 1.345 1500 ---- ---- ---- ---- 1.361 -.062 1.423 1525 ---- ---- ---- ---- 1.439 -.063 1.502 1550 ---- ---- ---- ---- 1.520 -.064 1.584 1575 ---- ---- ---- ---- 1.603 -.065 1.668 1600 ---- ---- ---- ---- 1.688 -.066 1.754 1625 ---- ---- ---- ---- 1.775 -.068 1.843 1650 ---- ---- ---- ---- 1.865 -.069 1.934 1675 ---- ---- ---- ---- 1.957 -.070 2.027 1700 ---- ---- ---- ---- 2.052 -.070 2.122 1725 ---- ---- ---- ---- 2.148 -.072 2.220 1750 ---- ---- ---- ---- 2.247 -.073 2.320 1775 ---- ---- ---- ---- 2.348 -.074 2.422 1800 ---- ---- ---- ---- 2.452 -.075 2.527 1825 ---- ---- ---- ---- 2.558 -.076 2.634 1850 ---- ---- ---- ---- 2.666 -.078 2.744 1875 ---- ---- ---- ---- 2.777 -.080 2.857 1900 ---- ---- ---- ---- 2.890 -.082 2.972 1925 ---- ---- ---- ---- 3.006 -.085 3.091 1950 ---- ---- ---- ---- 3.125 -.087 3.212 1975 ---- ---- ---- ---- 3.246 -.091 3.337 2000 ---- ---- ---- ---- 3.370 -.095 3.465 2025 ---- ---- ---- ---- 3.496 -.100 3.596 2050 ---- ---- ---- ---- 3.626 -.105 3.731 2075 ---- ---- ---- ---- 3.758 -.112 3.870 2100 ---- ---- ---- ---- 3.893 -.119 4.012 2125 ---- ---- ---- ---- 4.032 -.126 4.158 2150 ---- ---- ---- ---- 4.173 -.136 4.309 2175 ---- ---- ---- ---- 4.317 -.146 4.463 2200 ---- ---- ---- ---- 4.464 -.157 4.621 2225 ---- ---- ---- ---- 4.615 -.169 4.784 2250 ---- ---- ---- ---- 4.768 -.181 4.949 2275 ---- ---- ---- ---- 4.925 -.194 5.119 2300 ---- ---- ---- ---- 5.084 -.208 5.292 2325 ---- ---- ---- ---- 5.247 -.221 5.468 2350 ---- ---- ---- ---- 5.412 -.234 5.646 2375 ---- ---- ---- ---- 5.580 -.248 5.828 2400 ---- ---- ---- ---- 5.751 -.262 6.013 2425 ---- ---- ---- ---- 5.925 -.275 6.200 2450 ---- ---- ---- ---- 6.101 -.288 6.389 2475 ---- ---- ---- ---- 6.281 -.299 6.580 2500 ---- ---- ---- ---- 6.463 -.310 6.773 2525 ---- ---- ---- ---- 6.647 -.321 6.968 2550 ---- ---- ---- ---- 6.834 -.331 7.165 2575 ---- ---- ---- ---- 7.024 -.339 7.363 2600 ---- ---- ---- ---- 7.216 -.346 7.562 2625 ---- ---- ---- ---- 7.410 -.353 7.763 2650 ---- ---- ---- ---- 7.607 -.358 7.965 2675 ---- ---- ---- ---- 7.805 -.363 8.168 2700 ---- ---- ---- ---- 8.006 -.367 8.373 2725 ---- ---- ---- ---- 8.208 -.370 8.578 2750 ---- ---- ---- ---- 8.412 -.373 8.785 2775 ---- ---- ---- ---- 8.618 -.375 8.993 2800 ---- ---- ---- ---- 8.825 -.377 9.202 2825 ---- ---- ---- ---- 9.034 -.377 9.411 2850 ---- ---- ---- ---- 9.244 -.378 9.622 2875 ---- ---- ---- ---- 9.456 -.378 9.834 2900 ---- ---- ---- ---- 9.668 -.378 10.046 2925 ---- ---- ---- ---- 9.882 -.377 10.259 2950 ---- ---- ---- ---- 10.096 -.377 10.473 2975 ---- ---- ---- ---- 10.311 -.377 10.688 3000 ---- ---- ---- ---- 10.527 -.376 10.903 3025 ---- ---- ---- ---- 10.744 -.375 11.119 3050 ---- ---- ---- ---- 10.961 -.375 11.336 3075 ---- ---- ---- ---- 11.179 -.374 11.553 3100 ---- ---- ---- ---- 11.396 -.374 11.770 3125 ---- ---- ---- ---- 11.615 -.373 11.988 3150 ---- ---- ---- ---- 11.833 -.374 12.207 3175 ---- ---- ---- ---- 12.051 -.375 12.426 3200 ---- ---- ---- ---- 12.270 -.375 12.645 3225 ---- ---- ---- ---- 12.489 -.376 12.865 3250 ---- ---- ---- ---- 12.708 -.378 13.086 3275 ---- ---- ---- ---- 12.928 -.378 13.306 3300 ---- ---- ---- ---- 13.147 -.381 13.528 3325 ---- ---- ---- ---- 13.367 -.382 13.749 3350 ---- ---- ---- ---- 13.588 -.383 13.971 3375 ---- ---- ---- ---- 13.808 -.386 14.194 3400 ---- ---- ---- ---- 14.029 -.388 14.417 3425 ---- ---- ---- ---- 14.251 -.390 14.641 3450 ---- ---- ---- ---- 14.472 -.393 14.865 3475 ---- ---- ---- ---- 14.695 -.394 15.089 3500 ---- ---- ---- ---- 14.917 -.397 15.314 3525 ---- ---- ---- ---- 15.140 -.400 15.540 3550 ---- ---- ---- ---- 15.364 -.402 15.766 3575 ---- ---- ---- ---- 15.588 -.404 15.992 3600 ---- ---- ---- ---- 15.813 -.406 16.219 3625 ---- ---- ---- ---- 16.038 -.409 16.447 3650 ---- ---- ---- ---- 16.264 -.411 16.675 3675 ---- ---- ---- ---- 16.490 -.413 16.903 3700 ---- ---- ---- ---- 16.717 -.415 17.132 3725 ---- ---- ---- ---- 16.944 -.418 17.362 3750 ---- ---- ---- ---- 17.172 -.420 17.592 3775 ---- ---- ---- ---- 17.400 -.422 17.822 3800 ---- ---- ---- ---- 17.629 -.424 18.053 3825 ---- ---- ---- ---- 17.858 -.426 18.284 3850 ---- ---- ---- ---- 18.088 -.428 18.516 3875 ---- ---- ---- ---- 18.318 -.430 18.748 3900 ---- ---- ---- ---- 18.548 -.432 18.980 3925 ---- ---- ---- ---- 18.779 -.434 19.213 3950 ---- ---- ---- ---- 19.010 -.436 19.446 3975 ---- ---- ---- ---- 19.242 -.438 19.680 4000 ---- ---- ---- ---- 19.474 -.440 19.914 4025 ---- ---- ---- ---- 19.706 -.442 20.148 4050 ---- ---- ---- ---- 19.939 -.444 20.383 4075 ---- ---- ---- ---- 20.172 -.446 20.618 4100 ---- ---- ---- ---- 20.406 -.448 20.854 4125 ---- ---- ---- ---- 20.640 -.449 21.089 925 ---- ---- ---- ---- .211 -.023 .234 950 ---- ---- ---- ---- .236 -.025 .261 975 ---- ---- ---- ---- .264 -.027 .291 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .404 -.022 .426 1050 ---- ---- ---- ---- .442 -.024 .466 1075 ---- ---- ---- ---- .482 -.025 .507 1100 ---- ---- ---- ---- .525 -.027 .552 1125 ---- ---- ---- ---- .570 -.028 .598 1150 ---- ---- ---- ---- .617 -.029 .646 1175 ---- ---- ---- ---- .666 -.031 .697 1200 ---- ---- ---- ---- .718 -.032 .750 1225 ---- ---- ---- ---- .771 -.034 .805 1250 ---- ---- ---- ---- .827 -.036 .863 1275 ---- ---- ---- ---- .886 -.037 .923 1300 ---- ---- ---- ---- .946 -.039 .985 1325 ---- ---- ---- ---- 1.009 -.040 1.049 1350 ---- ---- ---- ---- 1.074 -.042 1.116 1375 ---- ---- ---- ---- 1.141 -.044 1.185 1400 ---- ---- ---- ---- 1.211 -.045 1.256 1425 ---- ---- ---- ---- 1.283 -.046 1.329 1450 ---- ---- ---- ---- 1.357 -.048 1.405 1475 ---- ---- ---- ---- 1.433 -.050 1.483 1500 ---- ---- ---- ---- 1.511 -.052 1.563 1525 ---- ---- ---- ---- 1.592 -.053 1.645 1550 ---- ---- ---- ---- 1.675 -.054 1.729 1575 ---- ---- ---- ---- 1.760 -.056 1.816 1600 ---- ---- ---- ---- 1.847 -.058 1.905 1625 ---- ---- ---- ---- 1.937 -.059 1.996 1650 ---- ---- ---- ---- 2.028 -.061 2.089 1675 ---- ---- ---- ---- 2.122 -.062 2.184 1700 ---- ---- ---- ---- 2.217 -.064 2.281 1725 ---- ---- ---- ---- 2.315 -.065 2.380 1750 ---- ---- ---- ---- 2.415 -.066 2.481 1775 ---- ---- ---- ---- 2.517 -.068 2.585 1800 ---- ---- ---- ---- 2.620 -.070 2.690 1825 ---- ---- ---- ---- 2.726 -.072 2.798 1850 ---- ---- ---- ---- 2.834 -.073 2.907 1875 ---- ---- ---- ---- 2.944 -.075 3.019 1900 ---- ---- ---- ---- 3.057 -.076 3.133 1925 ---- ---- ---- ---- 3.171 -.079 3.250 1950 ---- ---- ---- ---- 3.288 -.081 3.369 1975 ---- ---- ---- ---- 3.408 -.083 3.491 2000 ---- ---- ---- ---- 3.530 -.086 3.616 2025 ---- ---- ---- ---- 3.654 -.089 3.743 2050 ---- ---- ---- ---- 3.781 -.093 3.874 2075 ---- ---- ---- ---- 3.911 -.097 4.008 2100 ---- ---- ---- ---- 4.044 -.101 4.145 2125 ---- ---- ---- ---- 4.179 -.106 4.285 2150 ---- ---- ---- ---- 4.318 -.111 4.429 2175 ---- ---- ---- ---- 4.459 -.118 4.577 2200 ---- ---- ---- ---- 4.603 -.125 4.728 2225 ---- ---- ---- ---- 4.751 -.132 4.883 2250 ---- ---- ---- ---- 4.902 -.141 5.043 2275 ---- ---- ---- ---- 5.056 -.150 5.206 2300 ---- ---- ---- ---- 5.214 -.158 5.372 2325 ---- ---- ---- ---- 5.374 -.169 5.543 2350 ---- ---- ---- ---- 5.537 -.179 5.716 2375 ---- ---- ---- ---- 5.703 -.190 5.893 2400 ---- ---- ---- ---- 5.872 -.201 6.073 2425 ---- ---- ---- ---- 6.044 -.211 6.255 2450 ---- ---- ---- ---- 6.218 -.222 6.440 2475 ---- ---- ---- ---- 6.394 -.234 6.628 2500 ---- ---- ---- ---- 6.573 -.244 6.817 2525 ---- ---- ---- ---- 6.754 -.255 7.009 2550 ---- ---- ---- ---- 6.937 -.265 7.202 2575 ---- ---- ---- ---- 7.122 -.275 7.397 2600 ---- ---- ---- ---- 7.309 -.284 7.593 2625 ---- ---- ---- ---- 7.498 -.292 7.790 2650 ---- ---- ---- ---- 7.689 -.300 7.989 2675 ---- ---- ---- ---- 7.881 -.307 8.188 2700 ---- ---- ---- ---- 8.075 -.314 8.389 2725 ---- ---- ---- ---- 8.271 -.319 8.590 2750 ---- ---- ---- ---- 8.468 -.325 8.793 2775 ---- ---- ---- ---- 8.667 -.330 8.997 2800 ---- ---- ---- ---- 8.867 -.334 9.201 2825 ---- ---- ---- ---- 9.069 -.338 9.407 2850 ---- ---- ---- ---- 9.272 -.341 9.613 2875 ---- ---- ---- ---- 9.476 -.344 9.820 2900 ---- ---- ---- ---- 9.682 -.347 10.029 2925 ---- ---- ---- ---- 9.889 -.349 10.238 2950 ---- ---- ---- ---- 10.097 -.351 10.448 2975 ---- ---- ---- ---- 10.306 -.353 10.659 3000 ---- ---- ---- ---- 10.517 -.353 10.870 3025 ---- ---- ---- ---- 10.728 -.355 11.083 3050 ---- ---- ---- ---- 10.941 -.355 11.296 3075 ---- ---- ---- ---- 11.155 -.355 11.510 3100 ---- ---- ---- ---- 11.369 -.356 11.725 3125 ---- ---- ---- ---- 11.585 -.356 11.941 3150 ---- ---- ---- ---- 11.801 -.356 12.157 3175 ---- ---- ---- ---- 12.018 -.356 12.374 3200 ---- ---- ---- ---- 12.236 -.356 12.592 3225 ---- ---- ---- ---- 12.455 -.356 12.811 3250 ---- ---- ---- ---- 12.675 -.356 13.031 3275 ---- ---- ---- ---- 12.895 -.356 13.251 3300 ---- ---- ---- ---- 13.117 -.355 13.472 3325 ---- ---- ---- ---- 13.338 -.355 13.693 3350 ---- ---- ---- ---- 13.561 -.355 13.916 3375 ---- ---- ---- ---- 13.784 -.354 14.138 3400 ---- ---- ---- ---- 14.008 -.354 14.362 3425 ---- ---- ---- ---- 14.233 -.353 14.586 3450 ---- ---- ---- ---- 14.458 -.353 14.811 3475 ---- ---- ---- ---- 14.684 -.352 15.036 3500 ---- ---- ---- ---- 14.910 -.352 15.262 3525 ---- ---- ---- ---- 15.137 -.352 15.489 3550 ---- ---- ---- ---- 15.365 -.351 15.716 3575 ---- ---- ---- ---- 15.593 -.351 15.944 3600 ---- ---- ---- ---- 15.822 -.350 16.172 3625 ---- ---- ---- ---- 16.051 -.350 16.401 3650 ---- ---- ---- ---- 16.281 -.349 16.630 3675 ---- ---- ---- ---- 16.512 -.348 16.860 3700 ---- ---- ---- ---- 16.743 -.347 17.090 3725 ---- ---- ---- ---- 16.974 -.347 17.321 3750 ---- ---- ---- ---- 17.206 -.346 17.552 3775 ---- ---- ---- ---- 17.438 -.346 17.784 3800 ---- ---- ---- ---- 17.671 -.345 18.016 3825 ---- ---- ---- ---- 17.905 -.344 18.249 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .486 -.023 .509 1050 ---- ---- ---- ---- .528 -.026 .554 1075 ---- ---- ---- ---- .573 -.027 .600 1100 ---- ---- ---- ---- .620 -.029 .649 1125 ---- ---- ---- ---- .669 -.030 .699 1150 ---- ---- ---- ---- .721 -.031 .752 1175 ---- ---- ---- ---- .774 -.033 .807 1200 ---- ---- ---- ---- .830 -.035 .865 1225 ---- ---- ---- ---- .888 -.036 .924 1250 ---- ---- ---- ---- .948 -.038 .986 1275 ---- ---- ---- ---- 1.011 -.039 1.050 1300 ---- ---- ---- ---- 1.075 -.042 1.117 1325 ---- ---- ---- ---- 1.142 -.043 1.185 1350 ---- ---- ---- ---- 1.211 -.045 1.256 1375 ---- ---- ---- ---- 1.282 -.046 1.328 1400 ---- ---- ---- ---- 1.355 -.048 1.403 1425 ---- ---- ---- ---- 1.431 -.049 1.480 1450 ---- ---- ---- ---- 1.508 -.052 1.560 1475 ---- ---- ---- ---- 1.588 -.053 1.641 1500 ---- ---- ---- ---- 1.670 -.055 1.725 1525 ---- ---- ---- ---- 1.754 -.056 1.810 1550 ---- ---- ---- ---- 1.840 -.058 1.898 1575 ---- ---- ---- ---- 1.928 -.060 1.988 1600 ---- ---- ---- ---- 2.018 -.061 2.079 1625 ---- ---- ---- ---- 2.110 -.063 2.173 1650 ---- ---- ---- ---- 2.204 -.065 2.269 1675 ---- ---- ---- ---- 2.300 -.067 2.367 1700 ---- ---- ---- ---- 2.398 -.069 2.467 1725 ---- ---- ---- ---- 2.498 -.070 2.568 1750 ---- ---- ---- ---- 2.600 -.072 2.672 1775 ---- ---- ---- ---- 2.704 -.074 2.778 1800 ---- ---- ---- ---- 2.810 -.075 2.885 1825 ---- ---- ---- ---- 2.918 -.076 2.994 1850 ---- ---- ---- ---- 3.027 -.079 3.106 1875 ---- ---- ---- ---- 3.139 -.080 3.219 1900 ---- ---- ---- ---- 3.253 -.082 3.335 1925 ---- ---- ---- ---- 3.368 -.084 3.452 1950 ---- ---- ---- ---- 3.486 -.087 3.573 1975 ---- ---- ---- ---- 3.606 -.089 3.695 2000 ---- ---- ---- ---- 3.729 -.091 3.820 2025 ---- ---- ---- ---- 3.854 -.094 3.948 2050 ---- ---- ---- ---- 3.981 -.098 4.079 2075 ---- ---- ---- ---- 4.111 -.102 4.213 2100 ---- ---- ---- ---- 4.244 -.106 4.350 2125 ---- ---- ---- ---- 4.379 -.111 4.490 2150 ---- ---- ---- ---- 4.517 -.117 4.634 2175 ---- ---- ---- ---- 4.659 -.122 4.781 2200 ---- ---- ---- ---- 4.803 -.128 4.931 2225 ---- ---- ---- ---- 4.950 -.136 5.086 2250 ---- ---- ---- ---- 5.101 -.143 5.244 2275 ---- ---- ---- ---- 5.254 -.153 5.407 2300 ---- ---- ---- ---- 5.411 -.162 5.573 2325 ---- ---- ---- ---- 5.571 -.172 5.743 2350 ---- ---- ---- ---- 5.734 -.182 5.916 2375 ---- ---- ---- ---- 5.900 -.193 6.093 2400 ---- ---- ---- ---- 6.069 -.204 6.273 2425 ---- ---- ---- ---- 6.240 -.215 6.455 2450 ---- ---- ---- ---- 6.414 -.227 6.641 2475 ---- ---- ---- ---- 6.590 -.238 6.828 2500 ---- ---- ---- ---- 6.769 -.249 7.018 2525 ---- ---- ---- ---- 6.950 -.260 7.210 2550 ---- ---- ---- ---- 7.133 -.271 7.404 2575 ---- ---- ---- ---- 7.318 -.281 7.599 2600 ---- ---- ---- ---- 7.504 -.292 7.796 2625 ---- ---- ---- ---- 7.693 -.300 7.993 2650 ---- ---- ---- ---- 7.883 -.309 8.192 2675 ---- ---- ---- ---- 8.074 -.317 8.391 2700 ---- ---- ---- ---- 8.267 -.324 8.591 2725 ---- ---- ---- ---- 8.462 -.330 8.792 2750 ---- ---- ---- ---- 8.657 -.337 8.994 2775 ---- ---- ---- ---- 8.855 -.341 9.196 2800 ---- ---- ---- ---- 9.053 -.346 9.399 2825 ---- ---- ---- ---- 9.253 -.350 9.603 2850 ---- ---- ---- ---- 9.454 -.353 9.807 2875 ---- ---- ---- ---- 9.656 -.357 10.013 2900 ---- ---- ---- ---- 9.860 -.359 10.219 2925 ---- ---- ---- ---- 10.065 -.361 10.426 2950 ---- ---- ---- ---- 10.271 -.362 10.633 2975 ---- ---- ---- ---- 10.477 -.364 10.841 3000 ---- ---- ---- ---- 10.685 -.365 11.050 3025 ---- ---- ---- ---- 10.894 -.366 11.260 3050 ---- ---- ---- ---- 11.104 -.366 11.470 3075 ---- ---- ---- ---- 11.315 -.366 11.681 3100 ---- ---- ---- ---- 11.527 -.366 11.893 3125 ---- ---- ---- ---- 11.740 -.365 12.105 3150 ---- ---- ---- ---- 11.954 -.365 12.319 3175 ---- ---- ---- ---- 12.168 -.365 12.533 3200 ---- ---- ---- ---- 12.384 -.363 12.747 3225 ---- ---- ---- ---- 12.600 -.363 12.963 3250 ---- ---- ---- ---- 12.817 -.362 13.179 3275 ---- ---- ---- ---- 13.035 -.360 13.395 3300 ---- ---- ---- ---- 13.253 -.360 13.613 3325 ---- ---- ---- ---- 13.472 -.359 13.831 3350 ---- ---- ---- ---- 13.692 -.358 14.050 3375 ---- ---- ---- ---- 13.912 -.358 14.270 3400 ---- ---- ---- ---- 14.134 -.356 14.490 3425 ---- ---- ---- ---- 14.356 -.355 14.711 3450 ---- ---- ---- ---- 14.578 -.354 14.932 3475 ---- ---- ---- ---- 14.801 -.353 15.154 3500 ---- ---- ---- ---- 15.025 -.352 15.377 3525 ---- ---- ---- ---- 15.249 -.351 15.600 3550 ---- ---- ---- ---- 15.474 -.350 15.824 3575 ---- ---- ---- ---- 15.700 -.348 16.048 3600 ---- ---- ---- ---- 15.926 -.347 16.273 3625 ---- ---- ---- ---- 16.152 -.346 16.498 3650 ---- ---- ---- ---- 16.380 -.344 16.724 3675 ---- ---- ---- ---- 16.607 -.344 16.951 3700 ---- ---- ---- ---- 16.836 -.342 17.178 3725 ---- ---- ---- ---- 17.064 -.341 17.405 3750 ---- ---- ---- ---- 17.294 -.339 17.633 3775 ---- ---- ---- ---- 17.523 -.338 17.861 3800 ---- ---- ---- ---- 17.754 -.336 18.090 3825 ---- ---- ---- ---- 17.984 -.336 18.320 3850 ---- ---- ---- ---- 18.216 -.333 18.549 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .570 -.040 .610 1050 ---- ---- ---- ---- .618 -.041 .659 1075 ---- ---- ---- ---- .668 -.043 .711 1100 ---- ---- ---- ---- .720 -.045 .765 1125 ---- ---- ---- ---- .775 -.046 .821 1150 ---- ---- ---- ---- .831 -.048 .879 1175 ---- ---- ---- ---- .890 -.050 .940 1200 ---- ---- ---- ---- .952 -.051 1.003 1225 ---- ---- ---- ---- 1.015 -.053 1.068 1250 ---- ---- ---- ---- 1.081 -.054 1.135 1275 ---- ---- ---- ---- 1.149 -.056 1.205 1300 ---- ---- ---- ---- 1.219 -.057 1.276 1325 ---- ---- ---- ---- 1.291 -.059 1.350 1350 ---- ---- ---- ---- 1.365 -.061 1.426 1375 ---- ---- ---- ---- 1.442 -.062 1.504 1400 ---- ---- ---- ---- 1.521 -.063 1.584 1425 ---- ---- ---- ---- 1.602 -.064 1.666 1450 ---- ---- ---- ---- 1.685 -.066 1.751 1475 ---- ---- ---- ---- 1.770 -.067 1.837 1500 ---- ---- ---- ---- 1.857 -.068 1.925 1525 ---- ---- ---- ---- 1.947 -.069 2.016 1550 ---- ---- ---- ---- 2.038 -.070 2.108 1575 ---- ---- ---- ---- 2.131 -.072 2.203 1600 ---- ---- ---- ---- 2.227 -.072 2.299 1625 ---- ---- ---- ---- 2.324 -.073 2.397 1650 ---- ---- ---- ---- 2.423 -.075 2.498 1675 ---- ---- ---- ---- 2.525 -.075 2.600 1700 ---- ---- ---- ---- 2.628 -.076 2.704 1725 ---- ---- ---- ---- 2.733 -.077 2.810 1750 ---- ---- ---- ---- 2.840 -.078 2.918 1775 ---- ---- ---- ---- 2.949 -.078 3.027 1800 ---- ---- ---- ---- 3.059 -.080 3.139 1825 ---- ---- ---- ---- 3.172 -.080 3.252 1850 ---- ---- ---- ---- 3.286 -.081 3.367 1875 ---- ---- ---- ---- 3.402 -.082 3.484 1900 ---- ---- ---- ---- 3.521 -.082 3.603 1925 ---- ---- ---- ---- 3.641 -.083 3.724 1950 ---- ---- ---- ---- 3.763 -.085 3.848 1975 ---- ---- ---- ---- 3.888 -.085 3.973 2000 ---- ---- ---- ---- 4.015 -.087 4.102 2025 ---- ---- ---- ---- 4.144 -.089 4.233 2050 ---- ---- ---- ---- 4.275 -.092 4.367 2075 ---- ---- ---- ---- 4.409 -.094 4.503 2100 ---- ---- ---- ---- 4.546 -.097 4.643 2125 ---- ---- ---- ---- 4.685 -.101 4.786 2150 ---- ---- ---- ---- 4.827 -.105 4.932 2175 ---- ---- ---- ---- 4.972 -.110 5.082 2200 ---- ---- ---- ---- 5.119 -.116 5.235 2225 ---- ---- ---- ---- 5.270 -.122 5.392 2250 ---- ---- ---- ---- 5.424 -.129 5.553 2275 ---- ---- ---- ---- 5.581 -.136 5.717 2300 ---- ---- ---- ---- 5.740 -.146 5.886 2325 ---- ---- ---- ---- 5.903 -.155 6.058 2350 ---- ---- ---- ---- 6.069 -.165 6.234 2375 ---- ---- ---- ---- 6.238 -.175 6.413 2400 ---- ---- ---- ---- 6.410 -.185 6.595 2425 ---- ---- ---- ---- 6.584 -.196 6.780 2450 ---- ---- ---- ---- 6.761 -.208 6.969 2475 ---- ---- ---- ---- 6.941 -.218 7.159 2500 ---- ---- ---- ---- 7.122 -.230 7.352 2525 ---- ---- ---- ---- 7.307 -.241 7.548 2550 ---- ---- ---- ---- 7.493 -.252 7.745 2575 ---- ---- ---- ---- 7.682 -.262 7.944 2600 ---- ---- ---- ---- 7.873 -.272 8.145 2625 ---- ---- ---- ---- 8.066 -.281 8.347 2650 ---- ---- ---- ---- 8.261 -.290 8.551 2675 ---- ---- ---- ---- 8.457 -.299 8.756 2700 ---- ---- ---- ---- 8.656 -.306 8.962 2725 ---- ---- ---- ---- 8.856 -.313 9.169 2750 ---- ---- ---- ---- 9.058 -.320 9.378 2775 ---- ---- ---- ---- 9.261 -.326 9.587 2800 ---- ---- ---- ---- 9.467 -.331 9.798 2825 ---- ---- ---- ---- 9.673 -.336 10.009 2850 ---- ---- ---- ---- 9.881 -.341 10.222 2875 ---- ---- ---- ---- 10.091 -.344 10.435 2900 ---- ---- ---- ---- 10.302 -.348 10.650 2925 ---- ---- ---- ---- 10.514 -.352 10.866 2950 ---- ---- ---- ---- 10.728 -.354 11.082 2975 ---- ---- ---- ---- 10.943 -.356 11.299 3000 ---- ---- ---- ---- 11.159 -.359 11.518 3025 ---- ---- ---- ---- 11.376 -.361 11.737 3050 ---- ---- ---- ---- 11.595 -.362 11.957 3075 ---- ---- ---- ---- 11.814 -.364 12.178 3100 ---- ---- ---- ---- 12.034 -.365 12.399 3125 ---- ---- ---- ---- 12.256 -.366 12.622 3150 ---- ---- ---- ---- 12.478 -.367 12.845 3175 ---- ---- ---- ---- 12.701 -.368 13.069 3200 ---- ---- ---- ---- 12.926 -.368 13.294 3225 ---- ---- ---- ---- 13.150 -.369 13.519 3250 ---- ---- ---- ---- 13.376 -.370 13.746 3275 ---- ---- ---- ---- 13.602 -.370 13.972 3300 ---- ---- ---- ---- 13.829 -.371 14.200 3325 ---- ---- ---- ---- 14.057 -.371 14.428 3350 ---- ---- ---- ---- 14.286 -.371 14.657 3375 ---- ---- ---- ---- 14.515 -.372 14.887 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4386 3210 37524 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.659 +.584 5.075 1625 ---- ---- ---- ---- 5.411 +.584 4.827 1650 ---- ---- ---- ---- 5.162 +.582 4.580 1675 ---- ---- ---- ---- 4.914 +.581 4.333 1700 ---- ---- ---- ---- 4.667 +.580 4.087 1725 ---- ---- ---- ---- 4.420 +.578 3.842 1750 ---- ---- ---- ---- 4.174 +.576 3.598 1775 ---- ---- 3.030A 3.030A 3.929 +.573 3.356 1800 ---- 3.131B 2.794A 2.794A 3.685 +.568 3.117 1825 ---- 3.259B 2.562A 2.562A 3.443 +.563 2.880 1850 ---- 3.397B 2.335A 2.335A 3.203 +.557 2.646 1875 ---- 3.159B 2.115A 2.115A 2.965 +.547 2.418 1900 ---- 2.923B 1.903A 1.903A 2.731 +.535 2.196 1925 ---- 2.690B 1.700A 1.700A 2.501 +.520 1.981 1950 ---- 2.463B 1.508A 1.508A 2.277 +.501 1.776 1975 ---- 2.241B 1.328A 1.328A 2.060 +.478 1.582 1990 ---- ---- ---- ---- 1.934 +.464 1.470 1995 ---- ---- ---- ---- 1.892 +.458 1.434 2000 ---- 2.026B 1.161A 1.161A 1.851 +.453 1.398 2005 ---- ---- ---- ---- 1.811 +.448 1.363 2010 ---- ---- ---- ---- 1.770 +.442 1.328 2015 ---- ---- ---- ---- 1.731 +.437 1.294 2020 ---- ---- ---- ---- 1.691 +.431 1.260 2025 ---- 1.820B 1.009A 1.009A 1.652 +.425 1.227 2030 ---- ---- ---- ---- 1.614 +.420 1.194 2035 ---- ---- .952A .952A 1.576 +.414 1.162 2040 ---- ---- .925A .925A 1.538 +.408 1.130 2045 ---- ---- .898A .898A 1.501 +.402 1.099 2050 ---- 1.624B .872A .872A 1.464 +.396 1.068 2055 ---- ---- .846A .846A 1.428 +.390 1.038 2060 ---- ---- .821A .821A 1.392 +.384 1.008 2065 ---- ---- .796A .796A 1.357 +.378 .979 2070 ---- ---- .772A .772A 1.323 +.372 .951 2075 ---- 1.439B .749A .749A 1.289 +.366 .923 2080 ---- .952B .726A .726A 1.255 +.359 .896 2085 ---- .932B .704A .704A 1.222 +.353 .869 2090 ---- .940B .682A .682A 1.190 +.347 .843 2095 ---- .957B .661A .661A 1.158 +.341 .817 2100 ---- 1.267B .641A .641A 1.127 +.335 .792 1 1 2105 ---- .966B .621A .621A 1.096 +.328 .768 2110 ---- .964B .590A .590A 1.066 +.322 .744 2115 ---- .980B .572A .572A 1.036 +.315 .721 2120 ---- .992B .553A .553A 1.007 +.308 .699 2125 ---- 1.109B .536A .536A .979 +.302 .677 2130 .677 1.085B .519A 1.001B .951 +.296 4 .655 2135 ---- 1.056B .502A .502A .924 +.290 .634 2140 ---- 1.027B .487A .487A .897 +.283 .614 2145 ---- .999B .471A .471A .871 +.277 .594 2150 ---- .971B .456A .456A .845 +.270 1 .575 1 1 2155 ---- .944B .441A .441A .821 +.264 .557 2160 ---- .918B .427A .427A .796 +.257 .539 2165 ---- .892B .413A .413A .772 +.250 .522 2170 ---- .867B .399A .399A .749 +.244 .505 2175 ---- .840B .386A .386A .727 +.238 .489 2180 ---- .816B .373A .373A .705 +.232 .473 2185 ---- .795B .362A .362A .683 +.225 .458 2190 ---- .770B .350A .350A .662 +.219 .443 2195 ---- ---- ---- .338A .642 ---- ---- 2200 ---- .726B .327A .327A .622 +.207 .415 2205 ---- ---- ---- .317A .603 ---- ---- 2225 ---- .624B .278A .278A .531 +.179 .352 2250 .289 .537B .237A .537B .453 +.154 2 .299 14 14 2275 ---- .461B .202A .202A .387 +.132 .255 2300 ---- .395B .172A .172A .330 +.112 1 .218 2325 ---- .338B .149A .149A .283 +.097 1 .186 2350 ---- .289B .129A .129A .243 +.083 .160 2375 ---- .249B .112A .112A .209 +.071 .138 2400 ---- .215B .098A .098A .181 +.061 .120 2425 ---- .186B .086A .086A .157 +.053 .104 2450 ---- .162B .076A .076A .136 +.045 .091 2475 ---- .142B .068A .068A .119 +.040 .079 2500 ---- .125B .062A .062A .104 +.034 .070 2525 ---- .110B .055A .055A .092 +.031 .061 2550 ---- .097B .051A .051A .081 +.027 .054 2575 ---- .086B .047A .047A .072 +.024 .048 2600 ---- .076B ---- .076B .064 +.021 .043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 16 16 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .008 -.001 .009 1625 ---- ---- ---- ---- .010 -.001 .011 1650 ---- ---- ---- ---- .012 -.002 .014 1675 ---- ---- ---- ---- .014 -.003 .017 1700 ---- ---- ---- ---- .016 -.005 .021 1725 ---- ---- .025A .025A .020 -.006 .026 1750 ---- ---- .029A .029A .024 -.008 .032 1775 ---- ---- .033A .033A .028 -.012 .040 1800 ---- ---- .039A .039A .034 -.016 .050 1825 ---- .067B .046A .067B .042 -.021 .063 1850 ---- .089B .054A .089B .051 -.028 .079 1875 ---- .118B .064A .118B .063 -.038 .101 1900 ---- .154B .078A .154B .079 -.049 .128 1925 .099 .200B .096A .111B .099 -.064 1 .163 1950 ---- .256B .119A .256B .124 -.084 .208 1975 ---- .326B .148A .148A .157 -.105 .262 1990 ---- .374B .168A .168A .180 -.121 .301 1995 ---- .391B .176A .176A .189 -.125 .314 2000 .220 .409B .184A .218A .198 -.130 1 .328 2005 ---- .428B .192A .192A .207 -.136 .343 2010 ---- .446B .200A .200A .217 -.141 .358 2015 ---- .466B .209A .209A .227 -.147 .374 2020 ---- .486B .218A .478B .237 -.153 .390 2025 ---- .507B .228A .499B .248 -.159 .407 2030 ---- .528B .238A .520B .259 -.165 .424 2035 ---- .550B .248A .541B .271 -.170 .441 2040 ---- .573B .259A .564B .284 -.175 .459 2045 ---- .595B .270A .586B .296 -.182 .478 5 5 2050 ---- .619B .282A .610B .310 -.187 10 .497 2055 ---- .644B .294A .634B .323 -.194 .517 2060 ---- .668B .307A .659B .338 -.199 .537 2065 ---- .694B .320A .684B .352 -.206 .558 2070 ---- .710B .333A .710B .368 -.212 .580 2075 ---- .737B .347A .737B .384 -.218 .602 2080 ---- .764B .362A .764B .400 -.224 .624 2085 ---- .792B .377A .792B .417 -.231 .648 2090 ---- .820B .393A .820B .434 -.237 .671 2095 ---- .849B .411A .848B .452 -.244 .696 2100 ---- .878B .428A .878B .471 -.250 .721 2105 ---- .908B .446A .908B .490 -.256 .746 2110 ---- .939B .464A .939B .510 -.262 .772 2115 ---- .970B .481A .969B .530 -.269 .799 2120 ---- 1.002B .500A 1.002B .551 -.275 .826 2125 ---- 1.034B .521A 1.034B .573 -.281 .854 2130 ---- 1.066B .541A 1.066B .595 -.288 .883 2135 ---- 1.080B .561A 1.080B .617 -.295 .912 2140 ---- 1.083B .583A 1.082B .641 -.300 .941 2145 ---- 1.099B .605A 1.099B .664 -.308 .972 2150 ---- 1.202B .627A 1.202B .689 -.313 1.002 2155 ---- 1.089B .650A 1.089B .714 -.320 1.034 2160 ---- 1.076B .675A 1.076B .739 -.327 1.066 2165 ---- ---- .699A .699A .765 -.333 1.098 2170 ---- ---- .723A .723A .792 -.340 1.132 2175 ---- 1.383B .749A 1.383B .820 -.345 1.165 2180 ---- ---- .774A .774A .847 -.352 1.199 2185 ---- ---- .800A .800A .876 -.358 1.234 2190 ---- ---- .828A .828A .905 -.364 1.269 2195 ---- ---- ---- .855A .934 ---- ---- 2200 ---- 1.574B .883A 1.574B .965 -.376 1.341 2205 ---- ---- ---- .912A .995 ---- ---- 2225 ---- 1.774B 1.031A 1.774B 1.123 -.405 1.528 2250 ---- 1.982B 1.192A 1.982B 1.294 -.430 1.724 2275 ---- 2.197B 1.364A 2.195B 1.477 -.452 1.929 2300 ---- 2.419B 1.548A 2.419B 1.670 -.472 2.142 2325 ---- 2.645B 1.741A 2.643B 1.872 -.488 2.360 2350 ---- 2.876B 1.943A 2.874B 2.082 -.501 2.583 2375 ---- 3.110B 2.152A 3.108B 2.298 -.513 2.811 2400 ---- 3.347B 2.367A 3.346B 2.519 -.523 3.042 2425 ---- 3.586B 2.586A 3.584B 2.745 -.531 3.276 2450 ---- 3.827B 2.812A 3.825B 2.974 -.538 3.512 2475 ---- 4.069B 3.041A 4.068B 3.206 -.544 3.750 2500 ---- 4.313B 3.272A 4.311B 3.441 -.549 3.990 2525 ---- 4.557B 3.507A 4.557B 3.678 -.554 4.232 2550 ---- 4.775B 3.743A 4.773B 3.917 -.558 4.475 2575 ---- ---- 3.982A 3.982A 4.157 -.561 4.718 2600 ---- ---- 4.221A 4.221A 4.399 -.564 4.963 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 5 5 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.502 +.583 7.919 1325 ---- ---- ---- ---- 8.252 +.583 7.669 1350 ---- ---- ---- ---- 8.002 +.583 7.419 1375 ---- ---- ---- ---- 7.752 +.583 7.169 1400 ---- ---- ---- ---- 7.502 +.583 6.919 1425 ---- ---- ---- ---- 7.252 +.583 6.669 1450 ---- ---- ---- ---- 7.002 +.583 6.419 1475 ---- ---- ---- ---- 6.752 +.583 6.169 1500 ---- ---- ---- ---- 6.502 +.583 5.919 1525 ---- ---- ---- ---- 6.252 +.583 5.669 1550 ---- ---- ---- ---- 6.002 +.583 5.419 1575 ---- ---- ---- ---- 5.752 +.583 5.169 1600 ---- ---- ---- ---- 5.502 +.583 4.919 1625 ---- ---- ---- ---- 5.252 +.583 4.669 1650 ---- ---- ---- ---- 5.002 +.583 4.419 1675 ---- ---- ---- ---- 4.752 +.583 4.169 1700 ---- ---- ---- ---- 4.502 +.583 3.919 1705 ---- ---- ---- ---- 4.452 +.583 3.869 1710 ---- ---- ---- ---- 4.402 +.583 3.819 1715 ---- ---- ---- ---- 4.352 +.583 3.769 1720 ---- ---- ---- ---- 4.302 +.583 3.719 1725 ---- ---- ---- ---- 4.252 +.583 3.669 1730 ---- ---- ---- ---- 4.202 +.583 3.619 1735 ---- ---- ---- ---- 4.152 +.583 3.569 1740 ---- ---- ---- ---- 4.102 +.583 3.519 1745 ---- ---- ---- ---- 4.052 +.583 3.469 1750 ---- ---- ---- ---- 4.002 +.583 3.419 1755 ---- ---- ---- ---- 3.952 +.582 3.370 1760 ---- ---- ---- ---- 3.902 +.582 3.320 1765 ---- ---- ---- ---- 3.852 +.582 3.270 1770 ---- ---- ---- ---- 3.802 +.582 3.220 1775 ---- ---- ---- ---- 3.752 +.582 3.170 1780 ---- ---- ---- ---- 3.702 +.582 3.120 1785 ---- ---- ---- ---- 3.652 +.581 3.071 1790 ---- ---- ---- ---- 3.602 +.581 3.021 1795 ---- ---- ---- ---- 3.552 +.581 2.971 1800 ---- ---- ---- ---- 3.502 +.581 2.921 1805 ---- ---- ---- ---- 3.452 +.581 2.871 1810 ---- ---- ---- ---- 3.402 +.580 2.822 1815 ---- ---- ---- ---- 3.353 +.581 2.772 1820 ---- ---- ---- ---- 3.303 +.581 2.722 1825 ---- ---- ---- ---- 3.253 +.580 2.673 2 1830 ---- ---- ---- ---- 3.203 +.580 2.623 1835 ---- ---- ---- ---- 3.153 +.580 2.573 5 1840 ---- ---- ---- ---- 3.104 +.580 2.524 1845 ---- ---- ---- ---- 3.054 +.580 2.474 1850 ---- ---- ---- ---- 3.004 +.579 2.425 1855 ---- ---- ---- ---- 2.954 +.579 2.375 1860 ---- ---- ---- ---- 2.904 +.578 2.326 4 1865 ---- ---- ---- ---- 2.855 +.579 2.276 1870 ---- ---- ---- ---- 2.805 +.578 2.227 1875 ---- ---- ---- ---- 2.755 +.577 2.178 110 1880 ---- ---- ---- ---- 2.705 +.577 2.128 1885 ---- ---- ---- ---- 2.656 +.577 2.079 4 1890 ---- ---- ---- ---- 2.606 +.576 2.030 1 1895 ---- ---- ---- ---- 2.556 +.575 1.981 1900 ---- ---- ---- ---- 2.507 +.575 1.932 2 1905 ---- ---- ---- ---- 2.457 +.574 1.883 1 1910 ---- ---- ---- ---- 2.408 +.573 1.835 1915 ---- ---- ---- ---- 2.358 +.572 1.786 17 1920 ---- ---- ---- ---- 2.309 +.571 1.738 5 1925 ---- ---- 1.365A 1.365A 2.260 +.570 1.690 2 8 1930 ---- ---- ---- ---- 2.210 +.568 1.642 1935 ---- ---- ---- ---- 2.161 +.567 1.594 1940 ---- ---- ---- ---- 2.112 +.566 1.546 1945 ---- ---- ---- ---- 2.063 +.564 1.499 1950 ---- 1.535B 1.137A 1.137A 2.014 +.562 1.452 1955 ---- ---- 1.165A 1.165A 1.965 +.560 1.405 11 1960 ---- ---- 1.122A 1.122A 1.916 +.557 1.359 300 1965 ---- ---- 1.079A 1.079A 1.867 +.554 1.313 4 1970 ---- ---- 1.039A 1.039A 1.818 +.550 1.268 21 1975 1.696 1.756B .921A 1.756B 1.770 +.547 2 1.223 6 1980 ---- ---- .956A .956A 1.721 +.543 1.178 3 1985 ---- ---- .916A .916A 1.673 +.539 1.134 6 1990 ---- ---- .876A .876A 1.625 +.535 1.090 1995 ---- ---- .838A .838A 1.577 +.530 1.047 2000 ---- 1.731B .725A .725A 1.529 +.524 1.005 1 83 2005 ---- 1.002B .764A .764A 1.482 +.519 .963 2010 ---- 1.047B .729A .729A 1.435 +.513 .922 20 145 2015 ---- 1.002B .625A .625A 1.388 +.507 .881 2020 .750 1.013B .584A .584A 1.341 +.499 4 .842 4 14 2025 ---- 1.493B .552A .552A 1.295 +.492 1 .803 1 27 2030 ---- 1.063B .524A .524A 1.249 +.484 .765 1 2035 ---- 1.160B .493A .493A 1.203 +.475 .728 29 2040 ---- 1.137B .461A .461A 1.158 +.466 .692 1 2045 ---- 1.147B .432A .432A 1.114 +.457 .657 2050 1.184 1.262B .405A .902A 1.070 +.448 2 .622 20 67 2055 .561 1.140B .379A .561 1.026 +.437 2 .589 2 9 2060 ---- 1.164B .353A .353A .983 +.426 1 .557 5 6 2065 ---- 1.066B .331A .331A .941 +.415 .526 2070 ---- 1.023B .309A .309A .900 +.404 .496 2075 .366 1.043B .289A 1.043B .859 +.392 2 .467 18 2080 ---- .936B .269A .269A .819 +.380 .439 2085 ---- .893B .251A .251A .780 +.368 .412 2090 ---- .852B .233A .233A .742 +.355 .387 2095 ---- .860B .217A .217A .705 +.342 .363 6 6 2100 .297 .838B .200A .665B .668 +.328 21 .340 34 131 2105 ---- .783B .185A .185A .633 +.315 .318 25 25 2110 ---- .746B .171A .171A .599 +.302 .297 1 1 2115 ---- .710B .158A .158A .566 +.289 .277 2120 ---- .675B .146A .146A .533 +.274 .259 2125 .535 .657B .135A .657B .502 +.260 6 .242 6 2130 ---- .618B .125A .125A .472 +.247 .225 2135 ---- .585B .114A .114A .444 +.234 .210 2140 ---- .556B .106A .106A .416 +.220 .196 2145 .484 .525B .097A .305A .390 +.208 3 .182 2150 .248 .497B .090A .285A .365 +.195 82 .170 127 99 2155 .163 .469B .083A .267A .341 +.183 7 .158 2160 .091 .441B .076A .249A .319 +.172 68 .147 2165 ---- .415B .071A .071A .297 +.160 .137 2170 .215 .390B .066A .217A .278 +.150 4 .128 3 3 2175 .195 .366B .062A .203A .259 +.140 18 .119 3 4 2180 ---- .344B .057A .057A .241 +.130 .111 2185 ---- ---- ---- .053A .225 ---- ---- 2190 .065 .302B .065 .165A .210 ---- 316 ---- 2200 .043 .264B .043 .178B .183 +.098 71 .085 3 15 2225 .107 .187B .033A .106A .131 +.070 17 .061 3 4 2250 .026 .137 .026 .079A .094 +.050 23 .044 20 2275 .068 .097B .022A .068 .069 +.036 4 .033 1 2300 .049 .070B .018A .045A .051 +.026 315 .025 14 24 2325 .011 .051B .011 .051B .038 +.018 1 .020 55 2350 ---- .038B .013A .013A .029 +.013 .016 10 30 2375 ---- .028B .011A .011A .022 +.009 .013 1 2400 .016 .021B .009A .021B .017 +.007 1 .010 22 2425 ---- .015B ---- .015B .014 +.005 .009 1 33 2450 .006 .011B .006 .011B .011 +.004 13 .007 1 16 2475 .010 .010 .010 .010 .009 +.003 1 .006 2500 ---- ---- ---- ---- .007 +.001 .006 2525 ---- ---- ---- ---- .006 +.001 .005 2550 ---- ---- ---- ---- .005 +.001 .004 2575 ---- ---- ---- ---- .004 UNCH .004 2600 ---- ---- ---- .006A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 985 286 1406 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 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1 11 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 .001 .001 .001 .001 .001 UNCH 4 .001 10 58 1700 ---- ---- ---- ---- .001 UNCH .001 2 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 11 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 15 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 -.001 .002 1765 ---- ---- ---- ---- .001 -.001 .002 1770 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1780 ---- ---- ---- ---- .001 -.001 .002 1785 ---- ---- ---- ---- .001 -.001 .002 1790 ---- ---- ---- ---- .001 -.002 .003 3 3 1795 ---- ---- ---- ---- .001 -.002 .003 2 1800 ---- ---- ---- ---- .001 -.002 .003 11 14 1805 ---- ---- ---- ---- .001 -.002 .003 1810 ---- ---- ---- ---- .001 -.002 .003 1815 ---- ---- ---- ---- .001 -.003 .004 5 1820 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .002 -.002 .004 12 1830 ---- ---- ---- ---- .002 -.003 .005 14 1835 ---- ---- ---- ---- .002 -.003 .005 1840 ---- ---- ---- ---- .002 -.003 .005 6 1845 ---- ---- ---- ---- .002 -.004 .006 5 1850 ---- ---- ---- ---- .003 -.003 .006 11 26 1855 ---- ---- .006A .006A .003 -.004 .007 35 1860 ---- .008B ---- .008B .003 -.004 .007 13 1865 ---- .009B .007A .009B .003 -.005 .008 8 1870 ---- .010B .007A .010B .003 -.006 .009 3 1875 .006 .011B .005 .005 .004 -.005 6 .009 158 1880 ---- .012B .008A .012B .004 -.006 .010 58 1885 ---- .014B .008A .014B .004 -.007 .011 5 1890 ---- .015B .009A .015B .005 -.007 .012 17 1895 ---- .017B .009A .017B .005 -.008 .013 3 1900 ---- .020B .010A .020B .005 -.009 .014 6 211 1905 ---- .022B .010A .022B .006 -.009 .015 5 1910 .010 .024B .010 .010 .006 -.010 10 .016 41 1915 ---- .027B .011A .027B .007 -.011 .018 5 1920 ---- .029B .007A .029B .007 -.012 .019 3 3 1925 .010 .033B .007A .007A .008 -.013 1 .021 1 4 1930 ---- .037B .013A .037B .009 -.014 .023 14 1935 ---- .041B .013A .041B .009 -.016 .025 1940 ---- .045B .014A .045B .010 -.018 .028 2 7 1945 ---- .051B .015A .050B .011 -.020 .031 2 2 1950 .009 .056B .009 .010B .012 -.022 2 .034 1 5 1955 ---- .063B .016A .063B .013 -.024 .037 1 1960 ---- .069B .017A .069B .014 -.027 .041 50 39 1965 ---- .076B .018A .076B .015 -.030 .045 10 7 1970 .014 .083B .014 .016B .017 -.032 2 .049 4 22 1975 ---- .092B .021A .092B .018 -.036 .054 8 8 1980 ---- .101B .022A .101B .020 -.039 .059 2 5 1985 ---- .112B .024A .110B .021 -.044 .065 1990 .089 .122B .025A .122B .023 -.048 8 .071 3 4 1995 ---- .134B .027A .132B .025 -.053 .078 8 18 2000 .045 .146B .027 .031A .028 -.058 4 .086 103 46 2005 .107 .159B .031A .157B .030 -.064 5 .094 2010 ---- .173B .033A .172B .033 -.070 .103 1 2015 ---- .188B .036A .036A .036 -.077 .113 2020 ---- .203B .038A .203B .039 -.084 .123 2025 ---- .221B .041A .041A .043 -.091 .134 2 2 2030 .100 .239B .045A .045A .047 -.099 1 .146 1 1 2035 .050 .258B .048A .064B .052 -.107 2 .159 7 8 2040 ---- .279B .052A .279B .057 -.116 .173 2 2045 ---- .299B .057A .299B .062 -.126 .188 2 2 2050 .297 .323B .055 .087B .068 -.135 505 .203 31 25 2055 ---- .345B .066A .345B .074 -.146 .220 2060 .303 .370B .071A .106B .082 -.156 33 .238 300 2065 .099 .384B .078A .119B .089 -.168 1 .257 2 1 2070 .104 .412B .085A .132B .098 -.179 6 .277 2075 .276 .441B .092A .092A .107 -.191 501 .298 3 4 2080 ---- .477B .100A .472B .117 -.203 .320 2085 .139 .509B .109A .174B .128 -.215 15 .343 2090 .260 .541B .118A .118A .140 -.228 2 .368 2095 ---- .575B .128A .567B .153 -.241 .394 2 2 2100 .207 .609B .138A .224B .167 -.254 33 .421 10 7 2105 .200 .635B .150A .243B .181 -.268 10 .449 4 4 2110 ---- .636B .163A .627B .197 -.281 .478 2115 ---- .638B .176A .629B .214 -.294 .508 2120 ---- .676B .191A .645B .231 -.309 .540 2125 .280 .796B .208A .329B .250 -.322 44 .572 1 2130 .250 .756B .224A .224A .270 -.336 1 .606 2135 ---- .796B .242A .242A .292 -.349 .641 2140 .500 .838B .260A .260A .314 -.363 2 .677 2145 .591 .880B .279A .279A .338 -.375 5 .713 2 2 2150 .378 1.006B .300A .466B .363 -.388 5 .751 2155 ---- .965B .322A .322A .389 -.400 .789 2160 .405 1.009B .340 .514B .417 -.411 5 .828 2165 ---- 1.055B .368A .368A .445 -.423 .868 2170 ---- 1.100B .393A .393A .476 -.433 .909 2175 .482 1.228B .420A .633B .507 -.443 5 .950 2 2 2180 ---- 1.150B .447A .447A .539 -.453 .992 2185 ---- ---- ---- .475A .573 ---- ---- 2190 ---- ---- ---- .505A .608 ---- ---- 2200 ---- 1.459B .567A 1.459B .681 -.484 1.165 2225 ---- 1.698B .739A 1.698B .878 -.513 1.391 1 1 2250 ---- 1.940B .935A 1.940B 1.092 -.533 1.625 2275 ---- 2.041B 1.146A 2.037B 1.317 -.547 1.864 1 3 2300 ---- ---- 1.369A 1.369A 1.549 -.557 2.106 2 2325 ---- ---- 1.599A 1.599A 1.786 -.564 2.350 2350 2.061 2.197B 1.835A 2.197B 2.026 -.570 2 2.596 2375 ---- ---- 2.076A 2.076A 2.270 -.573 2.843 2400 ---- ---- ---- ---- 2.515 -.575 3.090 2425 ---- ---- ---- ---- 2.761 -.578 3.339 2450 ---- ---- ---- ---- 3.008 -.579 3.587 2475 ---- ---- ---- ---- 3.256 -.580 3.836 2500 ---- ---- ---- ---- 3.505 -.580 4.085 2525 ---- ---- ---- ---- 3.753 -.582 4.335 2550 ---- ---- ---- ---- 4.002 -.582 4.584 2575 ---- ---- ---- ---- 4.252 -.582 4.834 2600 ---- ---- ---- 5.132A 4.501 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1220 309 1302 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.502 +.583 6.919 1425 ---- ---- ---- ---- 7.252 +.583 6.669 1450 ---- ---- ---- ---- 7.002 +.583 6.419 1475 ---- ---- ---- ---- 6.752 +.583 6.169 1500 ---- ---- ---- ---- 6.502 +.583 5.919 1525 ---- ---- ---- ---- 6.252 +.583 5.669 1550 ---- ---- ---- ---- 6.002 +.583 5.419 1575 ---- ---- ---- ---- 5.752 +.583 5.169 1600 ---- ---- ---- ---- 5.502 +.583 4.919 1625 ---- ---- ---- ---- 5.252 +.583 4.669 1650 ---- ---- ---- ---- 5.002 +.583 4.419 1675 ---- ---- ---- ---- 4.753 +.583 4.170 1700 ---- ---- ---- ---- 4.503 +.582 3.921 1725 ---- ---- ---- ---- 4.254 +.582 3.672 1750 ---- ---- ---- ---- 4.005 +.581 3.424 1775 ---- ---- ---- ---- 3.756 +.580 3.176 1800 ---- ---- ---- ---- 3.508 +.578 2.930 1805 ---- ---- ---- ---- 3.458 +.578 2.880 1810 ---- ---- ---- ---- 3.409 +.578 2.831 1815 ---- ---- ---- ---- 3.359 +.577 2.782 1820 ---- ---- ---- ---- 3.310 +.577 2.733 1825 ---- ---- ---- ---- 3.260 +.576 2.684 1830 ---- ---- ---- ---- 3.211 +.576 2.635 1835 ---- ---- ---- ---- 3.161 +.575 2.586 1840 ---- ---- ---- ---- 3.112 +.574 2.538 1845 ---- ---- ---- ---- 3.063 +.574 2.489 1850 ---- ---- 2.116A 2.116A 3.014 +.573 2.441 1855 ---- ---- ---- ---- 2.964 +.572 2.392 1860 ---- ---- ---- ---- 2.915 +.571 2.344 1865 ---- ---- ---- ---- 2.866 +.570 2.296 1870 ---- ---- ---- ---- 2.817 +.569 2.248 1875 ---- ---- 1.882A 1.882A 2.768 +.568 2.200 2 2 1880 ---- ---- ---- ---- 2.719 +.566 2.153 1885 ---- ---- ---- ---- 2.671 +.566 2.105 1890 ---- ---- ---- ---- 2.622 +.564 2.058 1895 ---- ---- ---- ---- 2.573 +.561 2.012 1900 ---- 2.349B 1.654A 1.654A 2.525 +.560 1.965 1905 ---- ---- ---- ---- 2.477 +.558 1.919 1910 ---- ---- 1.628A 1.628A 2.428 +.555 1.873 1915 ---- ---- 1.585A 1.585A 2.380 +.553 1.827 1920 ---- ---- 1.543A 1.543A 2.332 +.550 1.782 1925 ---- 2.463B 1.435A 1.435A 2.285 +.548 1.737 1 1930 ---- ---- 1.459A 1.459A 2.237 +.545 1.692 1935 ---- ---- 1.418A 1.418A 2.189 +.541 1.648 1940 ---- ---- 1.376A 1.376A 2.142 +.538 1.604 1945 ---- ---- 1.336A 1.336A 2.095 +.534 1.561 1950 ---- 2.248B 1.229A 1.229A 2.048 +.531 1.517 1 1955 ---- 1.518B 1.256A 1.256A 2.001 +.526 1.475 1960 ---- 1.575B 1.218A 1.218A 1.955 +.523 1.432 1965 ---- 1.529B 1.179A 1.179A 1.909 +.518 1.391 1970 ---- 1.539B 1.142A 1.142A 1.863 +.514 1.349 4 1975 ---- 2.012B 1.037A 1.037A 1.817 +.508 1.309 1 1980 ---- 1.574B 1.069A 1.069A 1.772 +.504 1.268 2 1985 ---- 1.609B 1.034A 1.034A 1.726 +.497 1.229 1990 ---- 1.637B .999A .999A 1.682 +.493 1.189 1995 ---- 1.617B .965A .965A 1.637 +.486 1.151 2000 ---- 1.783B .860A .860A 1.593 +.480 1.113 1 42 2005 ---- 1.580B .827A .827A 1.549 +.474 1.075 2010 ---- 1.580B .795A .795A 1.506 +.467 1.039 5 2015 ---- 1.577B .764A .764A 1.463 +.461 1.002 2020 ---- 1.542B .733A .733A 1.420 +.453 .967 2025 ---- 1.561B .703A .703A 1.378 +.446 .932 2030 ---- 1.450B .674A .674A 1.337 +.439 .898 2035 .793 1.405B .646A .744A 1.296 +.431 2 .865 2040 .762 1.361B .619A .713A 1.255 +.423 4 .832 2045 ---- 1.318B .593A .593A 1.215 +.415 .800 2050 .691 1.351B .567A .647A 1.176 +.407 4 .769 8 2055 ---- 1.232B .543A .543A 1.137 +.399 .738 2060 ---- 1.191B .520A .520A 1.099 +.391 .708 2065 ---- 1.149B .497A .497A 1.061 +.382 .679 2070 ---- 1.109B .475A .475A 1.024 +.373 .651 2075 .997 1.151B .453A 1.151B .988 +.364 4 .624 4 2080 ---- 1.030B .433A .433A .952 +.355 .597 2085 ---- .992B .413A .413A .918 +.347 .571 2090 ---- .954B .387A .387A .884 +.338 .546 2095 ---- .917B .369A .369A .850 +.328 .522 2100 .780 .968B .352A .968B .818 +.320 2 .498 100 104 2105 ---- .931B .335A .335A .786 +.310 .476 2110 ---- .898B .319A .319A .755 +.301 .454 2115 ---- .865B .302A .302A .725 +.292 .433 2120 ---- .834B .288A .288A .696 +.283 .413 2125 ---- .803B .274A .274A .668 +.275 .393 1 2130 ---- .772B .260A .260A .641 +.266 .375 2135 ---- .743B .248A .248A .614 +.257 .357 2140 ---- .715B .235A .235A .588 +.248 .340 2145 ---- .687B .224A .224A .563 +.239 .324 2150 .599 .658B .212A .456A .540 +.232 2 .308 2 6 2155 ---- .633B .202A .202A .516 +.223 .293 2160 .233 .608B .192A .221A .494 +.215 22 .279 2165 .221 .583B .182A .210A .473 +.208 12 .265 2170 .470 .559B .174A .493B .452 +.200 1 .252 2175 ---- .537B .165A .165A .432 +.192 2 .240 2 2180 ---- .514B .157A .157A .413 +.185 .228 2185 ---- ---- ---- .149A .395 ---- ---- 2190 ---- ---- ---- .141A .377 ---- ---- 2200 .164 .433B .127A .146A .345 +.158 19 .187 5 2225 .126 .347B .098A .112A .274 +.128 25 .146 4 2250 .198 .276B .076A .276B .218 +.103 6 .115 2275 .170 .221B .061A .220B .174 +.083 5 .091 2300 .152 .175B .049A .138A .140 +.067 78 .073 2325 ---- .141B .041A .041A .113 +.054 .059 2350 .100 .114B .036A .114B .092 +.043 24 .049 1 2375 ---- .094B .032A .032A .075 +.034 .041 2400 ---- .077B .029A .029A .062 +.027 .035 2425 ---- .063B .026A .026A .052 +.022 .030 2450 .019 .052B .019 .052B .044 +.018 14 .026 10 10 2475 ---- .043B ---- .043B .037 +.015 .022 2500 .015 .036B .015 .036B .032 +.012 6 .020 2525 ---- .031B ---- .031B .027 +.010 .017 2550 .020 .024B .019 .024B .023 +.007 5 .016 2575 ---- .020B ---- .020B .020 +.006 .014 2600 ---- ---- ---- .014A .018 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 115 203 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 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 ---- ---- ---- ---- .002 UNCH .002 2 2 1675 ---- ---- ---- ---- .002 -.001 .003 8 10 1700 .003 .003 .003 .003 .003 -.001 11 .004 3 1725 .004 .004 .004 .004 .004 -.001 6 .005 1750 ---- ---- .005A .005A .005 -.002 .007 2 1775 .005 .005 .005 .005 .006 -.004 7 .010 1800 ---- ---- .009A .009A .008 -.005 .013 2 1805 ---- ---- .010A .010A .009 -.005 .014 4 1810 ---- ---- .010A .010A .009 -.005 .014 1 1815 ---- ---- .011A .011A .009 -.006 .015 1820 ---- ---- .011A .011A .010 -.006 .016 14 1825 ---- ---- .012A .012A .010 -.007 .017 1830 ---- ---- .012A .012A .011 -.007 .018 1 1835 ---- .020B .013A .020B .012 -.007 .019 1840 ---- .022B .014A .022B .012 -.009 .021 2 1845 ---- .024B .015A .024B .013 -.009 .022 1850 ---- .026B .015A .026B .014 -.010 .024 6 6 1855 ---- .028B .016A .028B .014 -.011 .025 13 1860 ---- .031B .017A .031B .015 -.012 .027 1865 ---- .034B .018A .034B .016 -.013 .029 1870 ---- .037B .019A .037B .017 -.014 .031 1875 ---- .040B .020A .040B .018 -.015 .033 2 1880 ---- .044B .021A .044B .019 -.017 .036 1885 ---- .048B .022A .048B .020 -.018 .038 6 1890 ---- .052B .023A .052B .022 -.019 .041 1895 ---- .057B .024A .057B .023 -.021 .044 1900 ---- .062B .026A .062B .025 -.023 .048 10 11 1905 ---- .068B .027A .067B .026 -.026 .052 1910 ---- .074B .029A .074B .028 -.028 .056 4 1915 ---- .080B .031A .079B .030 -.030 .060 1920 ---- .087B .032A .087B .032 -.033 .065 1 1925 .070 .095B .034A .094B .034 -.036 2 .070 1 1930 ---- .102B .036A .102B .037 -.038 .075 1935 ---- .111B .039A .111B .039 -.041 .080 2 1940 ---- .119B .041A .119B .042 -.045 .087 1945 ---- .129B .044A .129B .045 -.048 .093 1950 ---- .140B .046A .140B .048 -.052 .100 3 2 1955 ---- .150B .049A .150B .051 -.056 .107 1960 ---- .161B .052A .161B .054 -.061 .115 1965 ---- .173B .056A .056A .058 -.065 .123 1970 ---- .185B .059A .059A .062 -.070 .132 1975 ---- .198B .063A .063A .066 -.075 .141 1 1 1980 ---- .212B .067A .067A .071 -.079 .150 2 1985 ---- .226B .071A .071A .076 -.085 .161 1990 ---- .240B .075A .075A .081 -.090 .171 1995 .089 .257B .080A .104B .086 -.097 5 .183 2000 .098 .273B .085A .112B .092 -.103 6 .195 46 2005 ---- .289B .090A .288B .098 -.109 .207 2010 ---- .307B .095A .307B .105 -.115 .220 1 1 2015 .130 .326B .101A .101A .112 -.122 20 .234 20 20 2020 .310 .345B .107A .107A .120 -.129 10 .249 40 40 2025 .142 .365B .114A .142A .127 -.137 5 .264 1 4 2030 ---- .386B .121A .384B .136 -.144 .280 2035 .136 .408B .128A .178B .145 -.151 8 .296 2040 .328 .430B .135A .135A .154 -.160 25 .314 2045 ---- .453B .144A .453B .164 -.167 .331 2050 .378 .477B .153A .153A .175 -.175 4 .350 1 3 2055 ---- .502B .162A .500B .186 -.184 .370 2060 .237 .517B .171A .171A .198 -.192 22 .390 2065 ---- .544B .182A .543B .210 -.201 .411 1 2070 ---- .572B .193A .572B .223 -.209 .432 2075 ---- .600B .205A .600B .237 -.218 .455 2080 ---- .630B .217A .630B .251 -.227 .478 2085 ---- .663B .230A .660B .266 -.236 .502 2090 .254 .699B .243A .243A .282 -.245 3 .527 2095 ---- .731B .257A .724B .299 -.254 .553 2100 .350 .763B .272A .272A .316 -.263 2 .579 100 100 2105 ---- .796B .289A .789B .335 -.272 .607 2110 ---- .830B .305A .823B .354 -.281 .635 2115 ---- .864B .322A .857B .374 -.290 .664 2120 ---- .900B .340A .891B .394 -.300 .694 2125 ---- .935B .359A .927B .416 -.308 .724 2130 ---- .962B .379A .957B .439 -.316 .755 2135 ---- .969B .399A .965B .462 -.326 .788 2140 ---- .974B .421A .968B .486 -.334 .820 2145 ---- 1.012B .443A .986B .512 -.342 .854 2150 ---- 1.117B .466A 1.117B .538 -.350 .888 2155 ---- 1.090B .489A .489A .564 -.359 .923 2160 ---- 1.131B .514A .514A .592 -.367 .959 2165 ---- 1.171B .539A .539A .621 -.374 .995 2170 ---- 1.212B .565A .565A .650 -.382 1.032 2175 ---- 1.320B .591A 1.318B .680 -.390 1.070 2180 ---- 1.295B .619A .619A .711 -.397 1.108 2185 ---- ---- ---- .647A .743 ---- ---- 2190 ---- ---- ---- .676A .775 ---- ---- 2200 ---- 1.534B .736A 1.531B .842 -.425 1.267 2225 ---- 1.757B .899A 1.757B 1.021 -.454 1.475 2250 ---- 1.986B 1.078A 1.985B 1.215 -.479 1.694 2275 ---- 2.221B 1.272A 2.220B 1.421 -.499 1.920 2300 ---- 2.461B 1.477A 2.460B 1.636 -.516 2.152 2325 ---- 2.703B 1.692A 2.703B 1.859 -.529 2.388 2350 ---- 2.947B 1.915A 2.947B 2.088 -.540 2.628 2375 ---- 3.025B 2.143A 3.025B 2.322 -.548 2.870 2400 ---- ---- 2.376A 2.376A 2.558 -.555 3.113 2425 ---- ---- 2.611A 2.611A 2.798 -.560 3.358 2450 ---- ---- 2.850A 2.850A 3.039 -.565 3.604 2475 ---- ---- 3.090A 3.090A 3.283 -.567 3.850 2500 ---- ---- 3.333A 3.333A 3.527 -.571 4.098 2525 ---- ---- ---- ---- 3.772 -.573 4.345 2550 ---- ---- ---- ---- 4.019 -.574 4.593 2575 ---- ---- ---- ---- 4.265 -.577 4.842 2600 ---- ---- ---- 5.137A 4.513 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 193 307 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.407 +.585 6.822 1450 ---- ---- ---- ---- 7.157 +.585 6.572 1475 ---- ---- ---- ---- 6.907 +.585 6.322 1500 ---- ---- ---- ---- 6.657 +.585 6.072 1525 ---- ---- ---- ---- 6.407 +.585 5.822 1550 ---- ---- ---- ---- 6.157 +.584 5.573 1575 ---- ---- ---- ---- 5.907 +.584 5.323 1600 ---- ---- ---- ---- 5.658 +.584 5.074 1625 ---- ---- ---- ---- 5.408 +.583 4.825 1650 ---- ---- ---- ---- 5.159 +.583 4.576 1675 ---- ---- ---- ---- 4.910 +.582 4.328 1700 ---- ---- ---- ---- 4.662 +.582 4.080 1725 ---- ---- ---- ---- 4.413 +.580 3.833 1750 ---- ---- ---- ---- 4.166 +.580 3.586 1775 ---- ---- ---- ---- 3.918 +.578 3.340 1800 ---- ---- ---- ---- 3.672 +.576 3.096 1825 ---- ---- 2.528A 2.528A 3.426 +.573 2.853 1830 ---- ---- ---- ---- 3.378 +.573 2.805 1835 ---- ---- ---- ---- 3.329 +.572 2.757 1840 ---- ---- ---- ---- 3.280 +.571 2.709 1845 ---- ---- ---- ---- 3.231 +.570 2.661 1850 ---- 2.720B 2.294A 2.294A 3.182 +.568 2.614 1855 ---- ---- ---- ---- 3.134 +.568 2.566 1860 ---- ---- ---- ---- 3.085 +.566 2.519 1865 ---- ---- ---- ---- 3.037 +.565 2.472 1870 ---- ---- ---- ---- 2.989 +.564 2.425 1875 ---- 2.928B 2.066A 2.066A 2.941 +.563 2.378 1880 ---- ---- ---- ---- 2.892 +.560 2.332 1885 ---- ---- ---- ---- 2.844 +.559 2.285 1890 ---- ---- ---- ---- 2.797 +.558 2.239 1895 ---- ---- 1.951A 1.951A 2.749 +.555 2.194 1900 ---- 2.898B 1.844A 1.844A 2.701 +.553 2.148 1905 ---- ---- 1.865A 1.865A 2.654 +.551 2.103 1910 ---- ---- 1.823A 1.823A 2.607 +.549 2.058 1915 ---- ---- 1.781A 1.781A 2.559 +.545 2.014 1920 ---- ---- 1.739A 1.739A 2.512 +.542 1.970 1925 ---- 2.660B 1.632A 1.632A 2.466 +.540 1.926 1930 ---- ---- 1.657A 1.657A 2.419 +.537 1.882 1935 ---- ---- 1.617A 1.617A 2.373 +.534 1.839 1940 ---- 1.820B 1.577A 1.577A 2.326 +.530 1.796 1945 ---- 1.876B 1.537A 1.537A 2.280 +.526 1.754 1950 ---- 2.425B 1.430A 1.430A 2.235 +.523 1.712 1955 ---- 1.842B 1.459A 1.459A 2.189 +.518 1.671 1960 ---- 1.838B 1.421A 1.421A 2.144 +.514 1.630 1965 ---- 1.886B 1.384A 1.384A 2.099 +.510 1.589 1970 ---- 1.921B 1.348A 1.348A 2.054 +.505 1.549 1975 ---- 2.196B 1.241A 1.241A 2.009 +.500 1.509 1980 ---- 1.943B 1.276A 1.276A 1.965 +.495 1.470 1985 ---- 1.926B 1.241A 1.241A 1.921 +.490 1.431 1990 ---- 1.896B 1.207A 1.207A 1.878 +.485 1.393 1995 ---- 1.896B 1.173A 1.173A 1.834 +.479 1.355 2000 1.060 1.973B 1.060 1.973B 1.791 +.474 6 1.317 1 1 2005 ---- 1.852B 1.027A 1.027A 1.749 +.468 1.281 2010 ---- 1.808B .995A .995A 1.706 +.462 1.244 5 2015 ---- 1.765B .963A .963A 1.664 +.455 1.209 2020 ---- 1.722B .932A .932A 1.623 +.450 1.173 2025 ---- 1.758B .902A .902A 1.582 +.443 1.139 2030 ---- 1.638B .873A .873A 1.541 +.436 1.105 2035 ---- 1.597B .844A .844A 1.501 +.430 1.071 2040 ---- 1.555B .816A .816A 1.461 +.423 1.038 2045 ---- 1.515B .788A .788A 1.422 +.416 1.006 2050 ---- 1.552B .761A .761A 1.384 +.410 .974 2 1 2055 ---- 1.435B .735A .735A 1.345 +.402 .943 2060 ---- 1.396B .710A .710A 1.308 +.395 .913 2065 ---- 1.357B .685A .685A 1.271 +.388 .883 2070 ---- 1.318B .664A .664A 1.234 +.380 .854 2075 ---- 1.357B .641A .641A 1.198 +.373 .825 2080 ---- 1.243B .618A .618A 1.163 +.366 .797 2085 ---- 1.205B .595A .595A 1.128 +.358 .770 2090 ---- 1.169B .573A .573A 1.094 +.350 .744 2095 ---- 1.133B .552A .552A 1.061 +.343 .718 2100 .594 1.178B .532A 1.177B 1.028 +.335 2 .693 10 2 2105 ---- 1.075B .509A .509A .996 +.328 .668 2110 ---- 1.072B .490A .490A .964 +.320 .644 2115 ---- 1.076B .472A .472A .934 +.313 .621 2120 ---- 1.043B .453A .453A .904 +.306 .598 2125 ---- 1.013B .434A .434A .874 +.298 .576 8 2130 ---- .979B .419A .419A .846 +.291 .555 2135 ---- .951B .403A .403A .818 +.284 .534 2140 ---- .921B .388A .388A .791 +.277 .514 2145 ---- .892B .371A .371A .764 +.269 .495 2150 ---- .864B .359A .359A .738 +.262 .476 2155 ---- .837B .343A .343A .713 +.255 .458 2160 .693 .808B .332A .808B .689 +.248 2 .441 2165 ---- .782B .319A .319A .665 +.241 .424 2170 ---- .757B .305A .305A .642 +.235 .407 2175 .658 .732B .293A .724B .619 +.228 13 .391 2180 ---- .708B .282A .282A .598 +.222 .376 2185 ---- .683B .271A .271A .577 +.215 .362 2190 ---- .661B .260A .260A .556 +.209 .347 2195 ---- ---- ---- .250A .536 ---- ---- 2200 ---- .617B .240A .240A .517 +.196 .321 2205 ---- ---- ---- .230A .499 ---- ---- 2225 ---- .516B .196A .196A .431 +.169 .262 2250 ---- .432B .162A .162A .358 +.143 .215 4 2275 ---- .360B .134A .134A .298 +.121 .177 1 2300 ---- .300B .112A .112A .249 +.103 .146 2325 ---- .251B .094A .094A .208 +.086 .122 2350 ---- .211B .079A .079A .174 +.072 .102 2375 ---- .178B .067A .067A .147 +.060 .087 2400 ---- .151B .058A .058A .125 +.051 .074 2425 ---- .128B .052A .052A .106 +.042 .064 2450 ---- .109B .047A .047A .091 +.035 .056 2475 ---- .093B .042A .042A .078 +.029 .049 2500 ---- .080B .038A .038A .068 +.025 .043 2525 ---- .070B .035A .035A .059 +.020 .039 2550 ---- .060B .032A .032A .051 +.016 .035 2575 ---- .052B .029A .029A .045 +.014 .031 2600 ---- .045B .027A .027A .039 +.010 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 13 22 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .003 -.001 .004 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.003 .010 1700 ---- ---- ---- ---- .009 -.004 .013 1725 ---- ---- ---- ---- .010 -.005 .015 1750 ---- ---- ---- ---- .013 -.005 .018 1775 ---- ---- .020A .020A .015 -.007 .022 1 1800 ---- ---- .024A .024A .019 -.009 .028 1825 ---- ---- .028A .028A .023 -.012 .035 1830 ---- .039B .029A .038B .024 -.013 .037 1835 ---- .041B .030A .041B .026 -.013 .039 1840 ---- .044B .031A .044B .027 -.014 .041 1845 ---- .047B .032A .047B .028 -.015 .043 1850 ---- .050B .034A .050B .029 -.016 .045 15 1855 ---- .054B .035A .054B .031 -.017 .048 1860 ---- .058B .036A .058B .032 -.018 .050 1865 ---- .062B .038A .062B .034 -.019 .053 1870 ---- .066B .039A .066B .035 -.021 .056 1875 ---- .071B .041A .071B .037 -.022 .059 1880 ---- .076B .042A .076B .039 -.024 .063 1885 ---- .081B .044A .081B .041 -.025 .066 1890 ---- .087B .046A .087B .043 -.027 .070 1895 ---- .093B .048A .093B .045 -.030 .075 1900 .091 .099B .050A .050A .048 -.031 2 .079 1905 ---- .106B .052A .106B .050 -.034 .084 1910 ---- .113B .054A .113B .053 -.036 .089 1915 ---- .120B .057A .120B .056 -.039 .095 1920 ---- .128B .059A .128B .059 -.041 .100 1925 ---- .136B .062A .136B .062 -.044 .106 1930 ---- .145B .065A .144B .065 -.048 .113 1935 ---- .155B .068A .153B .069 -.051 .120 1940 ---- .164B .071A .164B .073 -.054 .127 1945 ---- .174B .074A .174B .076 -.059 .135 1950 ---- .185B .078A .185B .081 -.062 .143 2 3 1955 ---- .197B .081A .194B .085 -.066 .151 1960 ---- .209B .085A .209B .090 -.070 .160 1965 ---- .221B .090A .217B .095 -.074 .169 1970 ---- .234B .094A .234B .100 -.079 .179 1975 ---- .247B .099A .246B .105 -.084 .189 1980 ---- .261B .104A .260B .111 -.089 .200 1985 ---- .275B .109A .275B .117 -.094 .211 1990 ---- .290B .114A .290B .123 -.099 .222 1995 ---- .307B .120A .120A .130 -.105 .235 2000 ---- .323B .126A .323B .137 -.110 .247 4 4 2005 ---- .340B .133A .340B .144 -.116 .260 2010 ---- .358B .139A .358B .152 -.122 .274 2015 ---- .376B .146A .376B .160 -.128 .288 2020 ---- .394B .154A .392B .168 -.135 .303 2025 ---- .415B .161A .415B .177 -.141 .318 2030 ---- .435B .169A .434B .186 -.148 .334 2035 ---- .455B .178A .455B .196 -.154 .350 2040 ---- .477B .187A .477B .206 -.161 .367 2045 ---- .500B .196A .498B .217 -.168 .385 2050 ---- .523B .206A .523B .228 -.175 .403 2055 ---- .546B .216A .545B .240 -.182 .422 2060 .510 .570B .227A .516B .252 -.190 1 .442 2065 ---- .595B .238A .595B .265 -.197 .462 2070 ---- .611B .250A .606B .279 -.203 .482 2075 .324 .633B .262A .262A .293 -.211 26 .504 2080 ---- .660B .275A .660B .307 -.219 .526 2085 .354 .687B .288A .380B .322 -.227 6 .549 2090 ---- .716B .302A .716B .338 -.234 .572 2095 ---- .748B .317A .745B .355 -.241 .596 2100 ---- .781B .332A .778B .372 -.249 .621 2105 ---- .815B .348A .805B .390 -.256 .646 2110 ---- .846B .366A .841B .408 -.264 .672 2115 ---- .878B .384A .868B .428 -.271 .699 2120 ---- .910B .401A .900B .447 -.279 .726 2125 .496 .943B .420A .420A .468 -.286 1 .754 1 2130 ---- .977B .439A .959B .489 -.294 .783 2135 ---- 1.011B .458A 1.004B .511 -.301 .812 2140 ---- 1.045B .479A 1.033B .534 -.308 .842 2145 ---- 1.080B .500A 1.068B .557 -.315 .872 2150 .609 1.116B .521A .521A .581 -.323 2 .904 2155 ---- 1.152B .544A 1.145B .606 -.329 .935 2160 ---- 1.189B .567A 1.175B .632 -.336 .968 2165 ---- 1.211B .590A 1.211B .658 -.343 1.001 2170 ---- 1.214B .615A 1.208B .685 -.349 1.034 2175 .708 1.291B .635 .813B .712 -.356 2 1.068 2180 ---- 1.257B .665A 1.222B .740 -.363 1.103 2185 ---- 1.296B .691A 1.234B .769 -.369 1.138 2190 ---- 1.336B .718A 1.211B .799 -.375 1.174 2195 ---- ---- ---- .746A .829 ---- ---- 2200 ---- 1.488B .774A 1.488B .860 -.387 1.247 2205 ---- ---- ---- .802A .891 ---- ---- 2225 ---- 1.695B .923A 1.695B 1.023 -.416 1.439 2250 ---- 1.911B 1.086A 1.911B 1.200 -.441 1.641 2275 ---- 2.134B 1.263A 2.131B 1.389 -.463 1.852 2300 ---- 2.362B 1.453A 2.362B 1.590 -.481 2.071 2325 ---- 2.596B 1.652A 2.596B 1.798 -.499 2.297 2350 ---- 2.832B 1.861A 2.832B 2.015 -.512 2.527 2375 ---- 3.072B 2.079A 3.072B 2.237 -.524 2.761 2400 ---- 3.314B 2.299A 3.312B 2.464 -.534 2.998 2425 ---- 3.557B 2.526A 3.555B 2.696 -.542 3.238 2450 ---- 3.801B 2.757A 3.800B 2.930 -.549 3.479 2475 ---- 3.917B 2.990A 3.917B 3.167 -.555 3.722 2500 ---- ---- 3.227A 3.227A 3.406 -.560 3.966 2525 ---- ---- 3.465A 3.465A 3.647 -.564 4.211 2550 ---- ---- 3.705A 3.705A 3.889 -.568 4.457 2575 ---- ---- 3.947A 3.947A 4.133 -.571 4.704 2600 ---- ---- 4.190A 4.190A 4.377 -.574 4.951 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 6 24 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.503 +.584 7.919 1325 ---- ---- ---- ---- 8.253 +.584 7.669 1350 ---- ---- ---- ---- 8.003 +.584 7.419 1375 ---- ---- ---- ---- 7.753 +.584 7.169 1400 ---- ---- ---- ---- 7.503 +.584 6.919 1425 ---- ---- ---- ---- 7.253 +.584 6.669 1450 ---- ---- ---- ---- 7.003 +.584 6.419 1475 ---- ---- ---- ---- 6.753 +.584 6.169 1500 ---- ---- ---- ---- 6.503 +.584 5.919 1525 ---- ---- ---- ---- 6.253 +.584 5.669 1550 ---- ---- ---- ---- 6.003 +.584 5.419 1575 ---- ---- ---- ---- 5.753 +.584 5.169 1600 ---- ---- ---- ---- 5.503 +.583 4.920 1625 ---- ---- ---- ---- 5.253 +.583 4.670 1650 ---- ---- ---- ---- 5.003 +.583 4.420 1675 ---- ---- ---- ---- 4.753 +.583 4.170 1700 ---- ---- ---- ---- 4.503 +.583 3.920 1705 ---- ---- ---- ---- 4.453 +.583 3.870 1710 ---- ---- ---- ---- 4.403 +.583 3.820 1715 ---- ---- ---- ---- 4.353 +.583 3.770 1720 ---- ---- ---- ---- 4.303 +.583 3.720 1725 ---- ---- ---- ---- 4.253 +.583 3.670 1730 ---- ---- ---- ---- 4.203 +.583 3.620 1735 ---- ---- ---- ---- 4.153 +.583 3.570 1740 ---- ---- ---- ---- 4.103 +.583 3.520 1745 ---- ---- ---- ---- 4.053 +.583 3.470 1750 ---- ---- ---- ---- 4.003 +.583 3.420 1755 ---- ---- ---- ---- 3.953 +.583 3.370 1760 ---- ---- ---- ---- 3.903 +.583 3.320 1765 ---- ---- ---- ---- 3.853 +.583 3.270 1770 ---- ---- ---- ---- 3.803 +.583 3.220 1775 ---- ---- ---- ---- 3.753 +.583 3.170 1780 ---- ---- ---- ---- 3.703 +.583 3.120 1785 ---- ---- ---- ---- 3.653 +.583 3.070 1790 ---- ---- ---- ---- 3.603 +.583 3.020 1795 ---- ---- ---- ---- 3.553 +.583 2.970 1800 ---- ---- ---- ---- 3.503 +.583 2.920 1805 ---- ---- ---- ---- 3.453 +.583 2.870 1810 ---- ---- ---- ---- 3.403 +.583 2.820 1815 ---- ---- ---- ---- 3.353 +.583 2.770 1820 ---- ---- ---- ---- 3.303 +.583 2.720 1825 ---- ---- ---- ---- 3.253 +.583 2.670 1830 ---- ---- ---- ---- 3.203 +.583 2.620 1835 ---- ---- ---- ---- 3.153 +.583 2.570 1840 ---- ---- ---- ---- 3.103 +.583 2.520 1845 ---- ---- ---- ---- 3.053 +.583 2.470 1850 ---- ---- ---- ---- 3.003 +.583 2.420 1855 ---- ---- ---- ---- 2.953 +.583 2.370 1860 ---- ---- ---- ---- 2.903 +.583 2.320 1865 ---- ---- ---- ---- 2.853 +.583 2.270 1870 ---- ---- ---- ---- 2.803 +.583 2.220 1875 ---- ---- ---- ---- 2.753 +.583 2.170 2 1880 ---- ---- ---- ---- 2.703 +.583 2.120 1885 ---- ---- ---- ---- 2.653 +.583 2.070 1890 ---- ---- ---- ---- 2.603 +.583 2.020 1895 ---- ---- ---- ---- 2.553 +.583 1.970 1900 ---- ---- ---- ---- 2.503 +.583 1.920 1905 ---- ---- ---- ---- 2.453 +.583 1.870 1910 ---- ---- ---- ---- 2.403 +.583 1.820 1915 ---- ---- ---- ---- 2.353 +.582 1.771 1920 ---- ---- ---- ---- 2.303 +.582 1.721 1925 ---- ---- ---- ---- 2.253 +.582 1.671 20 1930 ---- ---- ---- ---- 2.203 +.581 1.622 1 1935 ---- ---- ---- ---- 2.153 +.580 1.573 1940 ---- ---- ---- ---- 2.103 +.580 1.523 1945 ---- ---- ---- ---- 2.053 +.579 1.474 1950 ---- ---- ---- ---- 2.003 +.578 1.425 1955 ---- ---- ---- ---- 1.953 +.577 1.376 2 1960 ---- ---- ---- ---- 1.903 +.576 1.327 1965 ---- ---- ---- ---- 1.853 +.574 1.279 1970 ---- ---- ---- ---- 1.803 +.573 1.230 1975 ---- ---- .859A .859A 1.753 +.571 1.182 1980 ---- ---- ---- ---- 1.704 +.570 1.134 1985 ---- ---- .879A .879A 1.654 +.567 1.087 4 1990 ---- ---- .818A .818A 1.604 +.565 1.039 1995 ---- ---- .776A .776A 1.554 +.561 .993 2000 ---- ---- .639A .639A 1.505 +.559 .946 4 2005 ---- ---- .692A .692A 1.455 +.555 .900 2010 ---- ---- .651A .651A 1.406 +.551 .855 1 2015 ---- ---- .612A .612A 1.357 +.547 .810 2020 ---- ---- .575A .575A 1.307 +.541 .766 2 2025 ---- 1.190B .442A .442A 1.258 +.535 .723 2030 ---- ---- .410A .410A 1.209 +.529 .680 2035 ---- .652B .379A .379A 1.160 +.521 .639 2040 ---- .606B .345A .345A 1.112 +.514 .598 2045 ---- .582B .311A .311A 1.063 +.505 .558 1 2050 ---- 1.158B .283A .283A 1.015 +.495 .520 1 2055 ---- .563B .256A .256A .967 +.485 .482 2060 ---- .571B .232A .232A .919 +.473 .446 2065 ---- .535B .209A .209A .872 +.460 .412 2070 ---- .683B .188A .188A .825 +.446 .379 2075 ---- .977B .168A .168A .778 +.431 .347 2080 ---- .680B .151A .151A .732 +.415 .317 2 2085 ---- .705B .135A .135A .687 +.398 .289 2090 .230 .796B .119A .730B .643 +.380 158 .263 6 5 2095 ---- .750B .106A .106A .599 +.360 .239 1 2100 .126 .747B .095A .747B .556 +.340 66 .216 4 4 2105 .112 .661B .085A .660B .515 +.320 5 .195 2110 .100 .617B .076A .616B .475 +.299 2 .176 1 2 2115 ---- .571B .068A .068A .436 +.277 15 .159 2 2 2120 ---- .529B .061A .061A .399 +.256 1 .143 2 2 2125 ---- .533B .055A .055A .364 +.236 .128 1 2130 ---- .449B .049A .049A .330 +.215 1 .115 2135 ---- .410B .045A .045A .299 +.195 .104 2140 .051 .378B .040A .175A .269 +.176 4 .093 1 1 2145 ---- .380B .037A .037A .242 +.158 .084 8 2150 .051 .351B .034A .201B .216 +.140 7 .076 1 1 2155 ---- .311B .031A .031A .193 +.125 2 .068 2 2 2160 ---- .288B .028A .028A .171 +.109 .062 2165 ---- .260B .026A .025A .152 +.096 2 .056 2170 .200 .233B .024A .086A .135 +.085 1 .050 2175 .101 .210B .023A .108A .119 +.074 30 .045 1 2180 .022 .187B .021A .021A .105 +.064 2 .041 2185 ---- ---- ---- .020A .092 ---- ---- 2190 ---- ---- ---- .019A .081 ---- ---- 2200 .020 .118B .017A .056B .063 +.035 2 .028 2225 .070 .070 .013A .063B .033 +.015 2 .018 2250 .034 .036B .024 .019A .018 +.007 13 .011 2275 ---- .019B ---- .019B .010 +.003 .007 2300 ---- .010B ---- .010B .006 +.001 1 .005 1 2325 ---- .004B ---- .004B .003 UNCH .003 2350 ---- ---- ---- ---- .002 UNCH .002 2375 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 314 19 71 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 2 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 2 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 3 1855 ---- ---- ---- ---- .001 UNCH .001 5 1860 ---- ---- ---- ---- .001 UNCH .001 1 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1880 ---- ---- ---- ---- .001 UNCH .001 1 1885 ---- ---- ---- ---- .001 UNCH .001 1 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 2 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 -.001 .002 2 1915 ---- ---- ---- ---- .001 -.001 .002 1920 ---- ---- ---- ---- .001 -.001 .002 1925 ---- .004B ---- .004B .001 -.002 .003 20 1930 .009 .009 .004A .004A .001 -.002 1 .003 1935 ---- .006B ---- .005B .001 -.003 .004 7 1940 ---- .008B ---- .006B .001 -.003 .004 1945 ---- .009B ---- .008B .001 -.004 .005 1950 ---- .011B .005A .011B .001 -.005 .006 2 1955 ---- .013B .005A .013B .001 -.006 .007 3 1960 ---- .016B .005A .016B .001 -.007 .008 5 1965 ---- .020B .005A .020B .001 -.009 .010 1970 ---- .024B .005A .024B .001 -.010 1 .011 1975 ---- .028B .005A .028B .001 -.012 .013 3 1980 ---- .033B .005A .033B .002 -.013 .015 3 1985 ---- .038B .006A .038B .002 -.016 .018 4 1990 ---- .044B .006A .044B .002 -.019 .021 1995 .025 .052B .006A .006A .003 -.021 2 .024 2000 ---- .060B .006A .058B .003 -.024 .027 4 7 2005 ---- .070B .007A .070B .003 -.028 1 .031 2010 ---- .079B .007A .079B .004 -.032 .036 2015 ---- .090B .008A .090B .005 -.036 1 .041 2020 ---- .103B .008A .103B .005 -.042 .047 1 1 2025 .089 .118B .005A .005A .006 -.048 3 .054 3 3 2030 ---- .133B .010A .133B .007 -.054 1 .061 1 1 2035 ---- .148B .011A .148B .008 -.062 .070 2040 .096 .169B .013A .107B .010 -.069 1 .079 2045 .050 .189B .015A .015A .011 -.078 2 .089 1 1 2050 .130 .211B .017A .017A .013 -.088 89 .101 80 76 2055 ---- .235B .019A .019A .015 -.098 .113 2060 .183 .261B .021A .021A .017 -.110 1 .127 1 1 2065 ---- .257B .023A .257B .020 -.123 .143 2070 .034 .287B .025A .025A .023 -.137 1 .160 1 1 2075 .240 .329B .028A .028A .026 -.152 507 .178 2080 ---- .373B .031A .368B .030 -.168 .198 2085 ---- .408B .035A .394B .035 -.185 .220 2090 ---- .444B .038A .429B .041 -.203 6 .244 2095 ---- .466B .043A .458B .047 -.223 .270 1 1 2100 ---- .499B .048A .499B .055 -.242 510 .297 2105 .090 .461B .054A .103B .063 -.263 7 .326 2110 ---- .495B .060A .452B .073 -.284 .357 2115 ---- .536B .068A .068A .084 -.305 .389 2120 ---- .578B .076A .076A .097 -.327 5 .424 2125 .120 .711B .086A .086A .112 -.347 33 .459 2130 ---- .665B .097A .097A .128 -.368 .496 2135 ---- .710B .110A .110A .147 -.388 .535 2140 ---- .755B .123A .123A .167 -.407 .574 2145 ---- .793B .140A .140A .190 -.425 .615 2150 .269 .941B .157A .317B .214 -.443 2 .657 2155 ---- .823B .176A .176A .241 -.458 .699 2160 ---- .807B .196A .196A .269 -.473 .742 2165 ---- ---- .218A .218A .300 -.486 .786 2170 ---- ---- .242A .242A .333 -.498 .831 2175 ---- 1.181B .268A 1.181B .367 -.509 .876 2180 ---- ---- .296A .296A .403 -.519 .922 2185 ---- ---- ---- .326A .440 ---- ---- 2190 ---- ---- ---- .363A .479 ---- ---- 2200 .643 1.262B .424A .424A .561 -.548 4 1.109 2225 ---- ---- .619A .619A .781 -.567 1.348 2250 ---- ---- .839A .839A 1.016 -.576 1.592 2275 ---- ---- 1.071A 1.071A 1.258 -.580 1.838 2300 ---- ---- 1.310A 1.310A 1.504 -.582 2.086 2325 ---- ---- ---- ---- 1.751 -.583 2.334 2350 ---- ---- ---- ---- 2.000 -.583 2.583 2375 ---- ---- ---- ---- 2.249 -.583 2.832 2400 ---- ---- ---- ---- 2.499 -.583 3.082 2425 ---- ---- ---- ---- 2.749 -.583 3.332 2450 ---- ---- ---- ---- 2.999 -.583 3.582 2475 ---- ---- ---- ---- 3.249 -.583 3.832 2500 ---- ---- ---- ---- 3.499 -.583 4.082 2525 ---- ---- ---- ---- 3.749 -.583 4.332 2550 ---- ---- ---- ---- 3.999 -.583 4.582 2575 ---- ---- ---- ---- 4.249 -.583 4.832 2600 ---- ---- ---- 5.133A 4.499 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1178 93 159 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.502 +.583 7.919 1325 ---- ---- ---- ---- 8.252 +.583 7.669 1350 ---- ---- ---- ---- 8.002 +.583 7.419 1375 ---- ---- ---- ---- 7.752 +.583 7.169 1400 ---- ---- ---- ---- 7.502 +.583 6.919 1425 ---- ---- ---- ---- 7.252 +.583 6.669 1450 ---- ---- ---- ---- 7.002 +.583 6.419 1475 ---- ---- ---- ---- 6.752 +.583 6.169 1500 ---- ---- ---- ---- 6.502 +.583 5.919 1525 ---- ---- ---- ---- 6.252 +.583 5.669 1550 ---- ---- ---- ---- 6.002 +.583 5.419 1575 ---- ---- ---- ---- 5.752 +.583 5.169 1600 ---- ---- ---- ---- 5.502 +.583 4.919 1625 ---- ---- ---- ---- 5.252 +.583 4.669 1650 ---- ---- ---- ---- 5.002 +.583 4.419 1675 ---- ---- ---- ---- 4.752 +.582 4.170 1700 ---- ---- ---- ---- 4.502 +.582 3.920 1705 ---- ---- ---- ---- 4.452 +.582 3.870 1710 ---- ---- ---- ---- 4.402 +.581 3.821 1715 ---- ---- ---- ---- 4.352 +.581 3.771 1720 ---- ---- ---- ---- 4.302 +.581 3.721 1725 ---- ---- ---- ---- 4.252 +.581 3.671 1730 ---- ---- ---- ---- 4.202 +.581 3.621 1735 ---- ---- ---- ---- 4.152 +.580 3.572 1740 ---- ---- ---- ---- 4.102 +.580 3.522 1745 ---- ---- ---- ---- 4.052 +.580 3.472 1750 ---- ---- ---- ---- 4.003 +.581 3.422 1755 ---- ---- ---- ---- 3.953 +.580 3.373 1760 ---- ---- ---- ---- 3.903 +.580 3.323 1765 ---- ---- ---- ---- 3.853 +.580 3.273 1770 ---- ---- ---- ---- 3.803 +.580 3.223 1775 ---- ---- ---- ---- 3.753 +.579 3.174 1780 ---- ---- ---- ---- 3.703 +.579 3.124 1785 ---- ---- ---- ---- 3.654 +.579 3.075 1790 ---- ---- ---- ---- 3.604 +.579 3.025 1795 ---- ---- ---- ---- 3.554 +.579 2.975 1800 ---- ---- ---- ---- 3.504 +.578 2.926 1805 ---- ---- ---- ---- 3.454 +.578 2.876 1810 ---- ---- ---- ---- 3.405 +.578 2.827 1815 ---- ---- ---- ---- 3.355 +.578 2.777 1820 ---- ---- ---- ---- 3.305 +.577 2.728 1825 ---- ---- ---- ---- 3.256 +.577 2.679 1830 ---- ---- ---- ---- 3.206 +.577 2.629 1835 ---- ---- ---- ---- 3.156 +.576 2.580 1840 ---- ---- ---- ---- 3.107 +.576 2.531 1845 ---- ---- ---- ---- 3.057 +.575 2.482 2 1850 ---- ---- ---- ---- 3.008 +.575 2.433 1855 ---- ---- ---- ---- 2.958 +.574 2.384 1860 ---- ---- ---- ---- 2.909 +.574 2.335 1865 ---- ---- ---- ---- 2.859 +.573 2.286 1870 ---- ---- ---- ---- 2.810 +.572 2.238 1875 ---- ---- 1.866A 1.866A 2.761 +.572 2.189 1880 ---- ---- ---- ---- 2.711 +.570 2.141 1885 ---- ---- ---- ---- 2.662 +.569 2.093 1890 ---- ---- ---- ---- 2.613 +.568 2.045 1895 ---- ---- ---- ---- 2.564 +.567 1.997 1900 ---- 1.964B 1.633A 1.633A 2.515 +.565 1.950 1905 ---- ---- ---- ---- 2.466 +.564 1.902 1910 ---- ---- ---- ---- 2.417 +.562 1.855 1915 ---- ---- ---- ---- 2.368 +.559 1.809 1920 ---- ---- 1.522A 1.522A 2.320 +.558 1.762 1925 ---- 2.095B 1.407A 1.407A 2.271 +.555 1.716 1930 ---- ---- 1.429A 1.429A 2.223 +.553 1.670 1935 ---- ---- 1.387A 1.387A 2.174 +.549 1.625 1940 ---- ---- 1.344A 1.344A 2.126 +.547 1.579 1945 ---- ---- 1.303A 1.303A 2.078 +.544 1.534 1950 ---- 2.208B 1.194A 1.194A 2.030 +.540 1.490 1955 ---- ---- 1.221A 1.221A 1.983 +.537 1.446 1960 ---- ---- 1.181A 1.181A 1.935 +.533 1.402 1965 ---- ---- 1.142A 1.142A 1.888 +.529 1.359 1970 ---- 1.358B 1.103A 1.103A 1.841 +.524 1.317 2 1975 ---- 1.994B .995A .995A 1.794 +.520 1.274 1980 ---- 1.367B 1.028A 1.028A 1.748 +.515 1.233 1985 ---- 1.334B .991A .991A 1.701 +.510 1.191 1990 ---- 1.339B .955A .955A 1.655 +.504 1.151 2 1995 ---- 1.325B .920A .920A 1.610 +.499 1.111 2000 1.720 1.759B .812A 1.394A 1.564 +.493 1 1.071 9 2005 ---- 1.485B .781A .781A 1.519 +.487 1.032 2010 ---- 1.466B .748A .748A 1.475 +.481 .994 2 2015 ---- 1.477B .716A .716A 1.430 +.473 .957 2020 ---- 1.434B .685A .685A 1.387 +.467 .920 2025 ---- 1.532B .651A .651A 1.343 +.459 .884 2030 ---- 1.439B .625A .625A 1.300 +.452 .848 2035 ---- 1.395B .593A .593A 1.258 +.444 .814 2040 ---- 1.349B .565A .565A 1.216 +.436 .780 2045 ---- 1.304B .538A .538A 1.175 +.428 .747 2050 ---- 1.314B .512A .512A 1.134 +.419 .715 2055 ---- 1.216B .487A .487A 1.094 +.410 .684 2060 ---- 1.172B .463A .463A 1.055 +.402 .653 2065 ---- 1.126B .440A .440A 1.016 +.393 .623 2070 ---- 1.083B .418A .418A .978 +.383 .595 2075 ---- 1.108B .396A .396A .940 +.373 .567 2080 ---- 1.001B .376A .376A .904 +.364 .540 2085 ---- .963B .356A .356A .868 +.354 .514 2090 ---- .921B .337A .337A .833 +.344 .489 2095 ---- .881B .320A .320A .798 +.333 .465 2100 ---- .918B .303A .303A .765 +.323 .442 2105 ---- .878B .286A .286A .733 +.314 .419 2110 ---- .843B .270A .270A .701 +.303 .398 2115 ---- .810B .255A .255A .670 +.293 .377 2120 ---- .777B .242A .242A .640 +.282 .358 2125 ---- .747B .226A .226A .611 +.272 46 .339 20 2130 ---- .713B .214A .214A .583 +.262 .321 2135 ---- .683B .202A .202A .556 +.252 .304 2140 ---- .654B .191A .191A .530 +.242 .288 2145 ---- .625B .180A .180A .505 +.233 .272 2150 .460 .597B .170A .597B .481 +.223 2 .258 5 2155 ---- .570B .161A .161A .457 +.213 .244 2160 .440 .544B .152A .474B .435 +.205 1 .230 2165 ---- .519B .143A .143A .413 +.195 .218 2170 ---- .495B .135A .135A .393 +.187 .206 2175 ---- .471B .127A .127A .373 +.178 .195 2180 ---- .450B .119A .119A .354 +.170 .184 2185 ---- ---- ---- .112A .336 ---- ---- 2190 ---- ---- ---- .106A .319 ---- ---- 2200 .243 .369B .094A .233A .287 +.140 3 .147 1 5 2225 ---- .287B .070A .070A .219 +.107 .112 2250 ---- .220B .054A .054A .168 +.082 .086 2275 ---- .169B .042A .042A .130 +.063 .067 9 2300 ---- .132B .036A .036A .102 +.049 .053 2325 ---- .103B .031A .031A .081 +.039 .042 2350 ---- .081B .027A .027A .065 +.031 .034 2375 ---- .064B .023A .023A .053 +.025 .028 2400 ---- .051B .022A .022A .043 +.019 .024 2425 ---- .041B .019A .019A .036 +.016 .020 2450 ---- .033B ---- .033B .030 +.013 .017 2475 ---- .027B ---- .027B .025 +.010 .015 2500 ---- .022B ---- .022B .022 +.009 .013 2525 ---- .018B ---- .018B .019 +.008 .011 2550 ---- .014B ---- .014B .016 +.006 .010 2575 ---- .011B ---- .011B .014 +.005 .009 2600 ---- ---- ---- .010A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 1 56 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 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.002 .003 2 1705 ---- ---- ---- ---- .001 -.002 .003 1710 ---- ---- ---- ---- .001 -.002 .003 1715 ---- ---- ---- ---- .001 -.002 .003 1720 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .001 -.003 .004 1730 ---- ---- ---- ---- .001 -.003 .004 1735 ---- ---- ---- ---- .002 -.002 .004 1740 ---- ---- ---- ---- .002 -.003 .005 1745 ---- ---- ---- ---- .002 -.003 .005 1750 ---- ---- ---- ---- .002 -.003 .005 1 1755 ---- ---- ---- ---- .002 -.003 .005 1760 ---- ---- ---- ---- .002 -.004 .006 1765 ---- ---- ---- ---- .002 -.004 .006 1770 ---- ---- ---- ---- .002 -.004 .006 1775 ---- ---- ---- ---- .003 -.004 .007 1780 ---- ---- ---- ---- .003 -.004 .007 1785 ---- ---- ---- ---- .003 -.004 .007 1790 ---- ---- .007A .007A .003 -.005 .008 1795 ---- ---- .007A .007A .003 -.005 .008 1800 ---- ---- .007A .007A .004 -.005 .009 1805 ---- ---- .007A .007A .004 -.005 .009 1810 ---- ---- .008A .008A .004 -.006 .010 1815 ---- ---- .008A .008A .005 -.005 .010 1820 ---- ---- .008A .008A .005 -.006 .011 1825 ---- ---- .008A .008A .005 -.006 .011 1830 ---- ---- .008A .008A .006 -.006 .012 1835 ---- ---- .008A .008A .006 -.007 .013 1840 ---- ---- .008A .008A .006 -.008 .014 1845 ---- ---- .009A .009A .007 -.007 .014 1850 ---- ---- .009A .009A .007 -.008 .015 1855 ---- .017B .009A .017B .008 -.008 .016 1860 ---- .019B .010A .010A .008 -.010 .018 1865 ---- .021B .010A .021B .009 -.010 .019 1870 ---- .023B .011A .023B .010 -.010 .020 1875 ---- .026B .011A .026B .010 -.012 .022 5 1880 ---- .028B .012A .027B .011 -.012 .023 1885 ---- .032B .013A .030B .012 -.013 .025 1890 ---- .035B .013A .034B .013 -.014 .027 1895 ---- .039B .014A .039B .013 -.017 .030 1900 ---- .043B .015A .043B .014 -.018 .032 1905 ---- .047B .016A .047B .015 -.020 .035 1910 ---- .053B .017A .052B .017 -.021 .038 1915 ---- .057B .018A .057B .018 -.023 .041 1920 ---- .062B .019A .062B .019 -.025 .044 1925 ---- .069B .020A .069B .021 -.027 .048 1930 ---- .076B .022A .076B .022 -.030 .052 1935 ---- .083B .023A .083B .024 -.033 .057 1940 ---- .090B .025A .090B .026 -.035 .061 1945 ---- .098B .027A .098B .028 -.039 .067 1950 ---- .106B .029A .106B .030 -.042 .072 1955 ---- .115B .031A .115B .032 -.046 .078 1960 ---- .126B .033A .126B .035 -.049 .084 1 1965 ---- .136B .035A .136B .037 -.054 .091 1970 ---- .147B .038A .147B .040 -.058 .098 1975 ---- .158B .041A .158B .043 -.063 .106 1980 ---- .171B .044A .044A .047 -.068 .115 1985 ---- .183B .047A .183B .050 -.073 .123 1990 ---- .197B .050A .050A .054 -.079 .133 1995 ---- .211B .054A .211B .059 -.084 .143 2000 ---- .226B .058A .058A .063 -.090 .153 2005 ---- .243B .062A .243B .068 -.096 .164 2010 ---- .259B .066A .259B .074 -.102 .176 2015 ---- .277B .071A .277B .079 -.109 .188 7 2020 ---- .296B .076A .296B .085 -.116 .201 2025 ---- .315B .081A .315B .092 -.123 .215 4 2030 ---- .336B .087A .336B .099 -.131 .230 2035 ---- .356B .093A .356B .107 -.138 .245 2040 ---- .378B .100A .378B .115 -.146 .261 2045 ---- .401B .107A .401B .124 -.154 .278 2050 ---- .425B .114A .425B .133 -.163 .296 2055 ---- .451B .122A .449B .143 -.172 .315 2060 ---- .475B .130A .475B .153 -.181 .334 2065 ---- .488B .139A .485B .164 -.191 .355 2070 ---- .513B .149A .513B .176 -.200 .376 2075 ---- .542B .162A .541B .189 -.209 .398 2080 ---- .572B .172A .572B .202 -.219 .421 2085 ---- .607B .184A .602B .216 -.229 .445 2090 ---- .645B .196A .634B .231 -.239 .470 2095 ---- .677B .209A .670B .247 -.249 .496 2100 .260 .710B .222A .323B .263 -.260 4 .523 2105 ---- .744B .237A .737B .281 -.269 .550 2110 ---- .778B .252A .771B .299 -.280 .579 2115 ---- .813B .270A .806B .318 -.290 .608 2120 ---- .849B .286A .842B .339 -.300 .639 2125 ---- .877B .304A .877B .360 -.310 .670 2130 ---- .860B .322A .860B .382 -.320 .702 2135 ---- .889B .342A .865B .404 -.331 .735 2140 ---- .927B .362A .878B .428 -.340 .768 2145 ---- .967B .383A .852B .453 -.350 .803 3 3 2150 ---- 1.072B .405A .405A .479 -.359 .838 3 3 2155 ---- 1.047B .428A .428A .505 -.369 .874 2160 ---- 1.088B .452A .452A .533 -.378 .911 2165 ---- 1.129B .476A .476A .561 -.387 .948 3 3 2170 ---- 1.171B .502A .502A .590 -.396 .986 2175 ---- 1.281B .528A 1.279B .621 -.404 1.025 2180 ---- 1.256B .556A .556A .652 -.412 1.064 2185 ---- ---- ---- .584A .684 ---- ---- 2190 ---- ---- ---- .613A .716 ---- ---- 2200 ---- 1.501B .674A 1.501B .784 -.443 1.227 2225 ---- 1.730B .839A 1.730B .967 -.475 1.442 2250 ---- 1.965B 1.023A 1.965B 1.166 -.499 1.665 2275 ---- 2.204B 1.223A 2.203B 1.377 -.519 1.896 2300 ---- 2.447B 1.434A 2.447B 1.599 -.533 2.132 2325 ---- 2.626B 1.654A 2.626B 1.827 -.544 2.371 2350 ---- ---- 1.883A 1.883A 2.061 -.553 2.614 2375 ---- ---- 2.116A 2.116A 2.299 -.558 2.857 2400 ---- ---- 2.352A 2.352A 2.540 -.563 3.103 2425 ---- ---- 2.591A 2.591A 2.782 -.567 3.349 2450 ---- ---- 2.833A 2.833A 3.026 -.570 3.596 2475 ---- ---- ---- ---- 3.272 -.571 3.843 2500 ---- ---- ---- ---- 3.518 -.573 4.091 2525 ---- ---- ---- ---- 3.765 -.575 4.340 2550 ---- ---- ---- ---- 4.012 -.576 4.588 2575 ---- ---- ---- ---- 4.260 -.577 4.837 2600 ---- ---- ---- 5.135A 4.508 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 29 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.157 +.585 7.572 1375 ---- ---- ---- ---- 7.907 +.585 7.322 1400 ---- ---- ---- ---- 7.657 +.585 7.072 1425 ---- ---- ---- ---- 7.407 +.585 6.822 1450 ---- ---- ---- ---- 7.157 +.585 6.572 1475 ---- ---- ---- ---- 6.907 +.585 6.322 1500 ---- ---- ---- ---- 6.657 +.585 6.072 1525 ---- ---- ---- ---- 6.407 +.585 5.822 1550 ---- ---- ---- ---- 6.157 +.585 5.572 1575 ---- ---- ---- ---- 5.907 +.585 5.322 1600 ---- ---- ---- ---- 5.657 +.585 5.072 1625 ---- ---- ---- ---- 5.407 +.585 4.822 1650 ---- ---- ---- ---- 5.158 +.585 4.573 1675 ---- ---- ---- ---- 4.908 +.584 4.324 1700 ---- ---- ---- ---- 4.659 +.584 4.075 1725 ---- ---- ---- ---- 4.411 +.583 3.828 1750 ---- ---- ---- ---- 4.163 +.582 3.581 1755 ---- ---- ---- ---- 4.113 +.582 3.531 1760 ---- ---- ---- ---- 4.064 +.582 3.482 1765 ---- ---- ---- ---- 4.014 +.581 3.433 1770 ---- ---- ---- ---- 3.965 +.581 3.384 1775 ---- ---- ---- ---- 3.915 +.581 3.334 1780 ---- ---- ---- ---- 3.866 +.581 3.285 1785 ---- ---- ---- ---- 3.816 +.580 3.236 1790 ---- ---- ---- ---- 3.767 +.580 3.187 1795 ---- ---- ---- ---- 3.718 +.579 3.139 1800 ---- ---- ---- ---- 3.668 +.578 3.090 1805 ---- ---- ---- ---- 3.619 +.578 3.041 1810 ---- ---- ---- ---- 3.570 +.578 2.992 1815 ---- ---- ---- ---- 3.521 +.577 2.944 1820 ---- ---- ---- ---- 3.471 +.576 2.895 1825 ---- ---- 2.520A 2.520A 3.422 +.575 2.847 1830 ---- ---- ---- ---- 3.373 +.575 2.798 1835 ---- ---- ---- ---- 3.324 +.574 2.750 1840 ---- ---- ---- ---- 3.275 +.573 2.702 1845 ---- ---- ---- ---- 3.226 +.572 2.654 1850 ---- ---- 2.284A 2.284A 3.178 +.572 2.606 1855 ---- ---- ---- ---- 3.129 +.571 2.558 1860 ---- ---- ---- ---- 3.080 +.570 2.510 1865 ---- ---- ---- ---- 3.031 +.568 2.463 1870 ---- ---- ---- ---- 2.983 +.568 2.415 1875 ---- 2.596B 2.053A 2.053A 2.934 +.566 2.368 1880 ---- ---- ---- ---- 2.886 +.565 2.321 1885 ---- ---- ---- ---- 2.838 +.563 2.275 1890 ---- ---- ---- ---- 2.790 +.562 2.228 1895 ---- ---- ---- ---- 2.742 +.560 2.182 1900 ---- 2.857B 1.829A 1.829A 2.694 +.557 2.137 1905 ---- ---- ---- ---- 2.646 +.555 2.091 1910 ---- ---- ---- ---- 2.598 +.552 2.046 1915 ---- ---- ---- ---- 2.551 +.550 2.001 1920 ---- ---- ---- ---- 2.503 +.547 1.956 1925 ---- 2.651B 1.615A 1.615A 2.456 +.544 1.912 1930 ---- ---- ---- ---- 2.409 +.541 1.868 1935 ---- ---- ---- ---- 2.362 +.537 1.825 1940 ---- ---- ---- ---- 2.315 +.534 1.781 1945 ---- ---- ---- ---- 2.269 +.530 1.739 1950 ---- 2.415B 1.411A 1.411A 2.223 +.527 1.696 1955 ---- ---- ---- ---- 2.177 +.523 1.654 1960 ---- ---- ---- ---- 2.131 +.519 1.612 1965 ---- ---- ---- ---- 2.085 +.514 1.571 1970 ---- ---- ---- ---- 2.040 +.510 1.530 1975 ---- 2.183B 1.219A 1.219A 1.995 +.505 1.490 1980 ---- ---- ---- ---- 1.950 +.500 1.450 1985 ---- ---- ---- ---- 1.905 +.495 1.410 1990 ---- ---- ---- ---- 1.861 +.490 1.371 1995 ---- ---- ---- ---- 1.817 +.484 1.333 2000 ---- 1.959B 1.043A 1.043A 1.774 +.479 1.295 2005 ---- ---- ---- ---- 1.730 +.473 1.257 2010 ---- ---- ---- ---- 1.688 +.468 1.220 2015 ---- ---- ---- ---- 1.645 +.461 1.184 2020 ---- ---- ---- ---- 1.603 +.455 1.148 2025 ---- 1.740B .882A .882A 1.562 +.449 1.113 2030 ---- ---- ---- ---- 1.520 +.442 1.078 2035 ---- ---- ---- ---- 1.480 +.436 1.044 2040 ---- ---- .793A .793A 1.439 +.429 1.010 2045 ---- ---- .765A .765A 1.400 +.422 .978 2050 ---- 1.530B .737A .737A 1.361 +.416 1 .945 1 2055 ---- ---- .711A .711A 1.322 +.408 .914 2060 ---- ---- .685A .685A 1.284 +.401 .883 2065 ---- ---- .660A .660A 1.246 +.393 .853 2070 ---- ---- .635A .635A 1.209 +.386 .823 2075 ---- 1.333B .612A .612A 1.173 +.379 .794 2080 ---- .775B .588A .588A 1.137 +.371 .766 2085 ---- .774B .566A .566A 1.102 +.363 .739 2090 ---- .774B .544A .544A 1.067 +.355 .712 2095 ---- .776B .523A .523A 1.034 +.348 .686 2100 ---- 1.149B .502A .502A 1.000 +.339 .661 2 2105 ---- .780B .478A .478A .968 +.332 .636 2110 ---- .810B .459A .459A .936 +.324 .612 2115 ---- .801B .440A .440A .905 +.316 .589 2120 ---- 1.012B .422A .422A .875 +.309 .566 2125 ---- .982B .405A .405A .845 +.300 .545 2130 ---- .946B .389A .389A .816 +.293 .523 2135 ---- .918B .373A .373A .788 +.285 .503 2140 ---- .888B .358A .358A .761 +.278 .483 2145 ---- .859B .343A .343A .734 +.270 .464 2150 ---- .833B .329A .329A .708 +.263 .445 2155 ---- .805B .315A .315A .683 +.255 .428 2160 ---- .778B .302A .302A .658 +.248 .410 2165 ---- .751B .289A .289A .634 +.240 .394 2170 ---- .726B .277A .277A .611 +.233 .378 2175 ---- .700B .267A .267A .589 +.227 .362 2180 ---- .676B .255A .255A .567 +.220 .347 2185 ---- .652B .245A .245A .546 +.213 .333 2190 ---- .629B .234A .234A .526 +.207 .319 2195 ---- ---- ---- .225A .506 ---- ---- 2200 ---- .585B .216A .216A .487 +.194 .293 2205 ---- ---- ---- .207A .469 ---- ---- 2225 ---- .486B .174A .174A .402 +.165 .237 2250 ---- .402B .141A .141A .331 +.139 .192 2275 ---- .333B .114A .114A .272 +.116 .156 2300 ---- .274B .094A .094A .225 +.097 .128 2325 ---- .227B .078A .078A .186 +.081 .105 2350 ---- .188B .065A .065A .155 +.068 .087 2375 ---- .157B .056A .056A .129 +.056 .073 2400 ---- .132B .048A .048A .109 +.047 .062 2425 ---- .111B .044A .044A .092 +.039 .053 2450 ---- .093B .039A .039A .078 +.032 .046 2475 ---- .078B .035A .035A .066 +.025 .041 2500 ---- .066B .032A .032A .057 +.021 .036 2525 ---- .056B .029A .029A .049 +.017 .032 2550 ---- .048B .027A .027A .043 +.014 .029 2575 ---- .041B .025A .025A .037 +.011 .026 2600 ---- .036B .023A .023A .033 +.009 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 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 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .005 UNCH .005 1700 ---- ---- ---- ---- .006 -.001 .007 1725 ---- ---- ---- ---- .007 -.002 .009 1750 ---- ---- ---- ---- .009 -.003 .012 1755 ---- ---- ---- ---- .010 -.003 .013 1760 ---- ---- ---- ---- .010 -.003 .013 1765 ---- ---- ---- ---- .011 -.003 .014 1770 ---- ---- ---- ---- .011 -.004 .015 1775 ---- ---- ---- ---- .012 -.004 .016 1780 ---- ---- ---- ---- .012 -.005 .017 1785 ---- ---- ---- ---- .013 -.005 .018 1790 ---- ---- .018A .018A .013 -.006 .019 1795 ---- ---- .019A .019A .014 -.006 .020 1800 ---- ---- .019A .019A .015 -.006 .021 1805 ---- ---- .020A .020A .016 -.006 .022 1810 ---- ---- .021A .021A .016 -.008 .024 1815 ---- ---- .021A .021A .017 -.008 .025 1820 ---- ---- .022A .022A .018 -.008 .026 1825 ---- ---- .023A .023A .019 -.009 .028 1830 ---- .030B .024A .024A .020 -.009 .029 1835 ---- .032B .025A .032B .021 -.010 .031 1840 ---- .034B .026A .034B .022 -.011 .033 1845 ---- .037B .027A .037B .023 -.012 .035 1850 ---- .041B .028A .040B .024 -.013 .037 1855 ---- .044B .029A .043B .025 -.014 .039 1860 ---- .046B .030A .046B .026 -.015 .041 1865 ---- .050B .031A .050B .028 -.016 .044 1870 ---- .054B .033A .054B .029 -.017 .046 1875 ---- .059B .034A .058B .031 -.018 .049 1880 ---- .063B .036A .062B .032 -.020 .052 1885 ---- .067B .037A .067B .034 -.022 .056 1890 ---- .072B .039A .072B .036 -.023 .059 1895 ---- .078B .041A .078B .038 -.025 .063 1900 ---- .083B .043A .083B .040 -.027 .067 1905 ---- .090B .044A .089B .042 -.030 .072 1910 ---- .097B .046A .095B .044 -.032 .076 1915 ---- .104B .049A .102B .047 -.034 .081 1920 ---- .112B .051A .110B .049 -.038 .087 1925 ---- .119B .053A .118B .052 -.041 .093 1930 ---- .128B .056A .125B .055 -.044 .099 1935 ---- .136B .058A .134B .058 -.047 .105 1940 ---- .145B .061A .143B .061 -.051 .112 1945 ---- .156B .064A .152B .065 -.054 .119 1950 ---- .165B .067A .162B .068 -.058 .126 1955 ---- .176B .071A .172B .072 -.062 .134 1960 ---- .188B .074A .183B .076 -.066 .142 1965 ---- .199B .078A .194B .081 -.070 .151 1970 ---- .212B .082A .206B .085 -.075 .160 1975 ---- .225B .086A .218B .090 -.079 .169 1980 ---- .238B .090A .090A .095 -.084 .179 1985 ---- .252B .095A .095A .101 -.089 .190 1990 ---- .267B .100A .100A .106 -.095 .201 1995 ---- .282B .105A .105A .112 -.100 .212 2000 ---- .299B .112A .112A .119 -.105 .224 2005 ---- .315B .118A .118A .125 -.111 .236 2010 ---- .332B .124A .124A .133 -.116 .249 2015 ---- .350B .130A .130A .140 -.123 .263 2020 ---- .369B .137A .137A .148 -.129 .277 2025 ---- .388B .143A .143A .156 -.136 .292 2030 ---- .407B .150A .150A .165 -.142 .307 2035 ---- .427B .158A .158A .174 -.149 .323 2040 ---- .449B .167A .167A .184 -.155 .339 2045 ---- .471B .175A .175A .194 -.162 .356 2050 ---- .494B .185A .185A .205 -.169 .374 2055 .221 .517B .194A .258B .216 -.177 1 .393 2060 ---- .540B .204A .204A .228 -.184 .412 2065 ---- .565B .214A .214A .241 -.190 .431 2070 ---- .577B .225A .576B .253 -.199 .452 2075 ---- .604B .237A .604B .267 -.206 .473 2080 ---- .630B .249A .626B .281 -.214 .495 2085 ---- .658B .261A .658B .296 -.221 .517 2090 ---- .686B .276A .686B .311 -.229 .540 2095 ---- .714B .290A .714B .328 -.236 .564 2100 ---- .744B .304A .744B .344 -.245 .589 2105 ---- .774B .319A .773B .362 -.252 .614 2110 ---- .805B .338A .805B .380 -.260 .640 2115 ---- .836B .354A .836B .399 -.268 .667 2120 ---- .859B .372A .859B .418 -.276 .694 2125 ---- .902B .390A .902B .439 -.283 .722 2130 ---- .872B .409A .872B .460 -.291 .751 2135 ---- .899B .429A .898B .482 -.298 .780 2140 ---- .905B .449A .905B .504 -.307 .811 2145 ---- .880B .470A .880B .527 -.314 .841 2150 ---- 1.076B .491A 1.076B .551 -.322 .873 2155 ---- ---- .514A .514A .576 -.329 .905 2160 ---- ---- .536A .536A .601 -.337 .938 2165 ---- ---- .560A .560A .627 -.344 .971 2170 ---- ---- .584A .584A .654 -.351 1.005 2175 ---- 1.263B .609A 1.263B .682 -.357 1.039 2180 ---- ---- .634A .634A .710 -.364 1.074 2185 ---- ---- .661A .661A .739 -.371 1.110 2190 ---- ---- .688A .688A .769 -.377 1.146 2195 ---- ---- ---- .715A .799 ---- ---- 2200 ---- 1.463B .743A 1.463B .830 -.390 1.220 2205 ---- ---- ---- .772A .861 ---- ---- 2225 ---- 1.673B .893A 1.673B .994 -.420 1.414 2250 ---- 1.890B 1.058A 1.890B 1.173 -.445 1.618 2275 ---- 2.116B 1.237A 2.115B 1.364 -.468 1.832 2300 ---- 2.347B 1.428A 2.346B 1.566 -.487 2.053 2325 ---- 2.582B 1.630A 2.580B 1.777 -.503 2.280 2350 ---- 2.821B 1.840A 2.820B 1.995 -.517 2.512 2375 ---- 3.062B 2.058A 3.060B 2.220 -.528 2.748 2400 ---- 3.305B 2.282A 3.305B 2.449 -.538 2.987 2425 ---- 3.550B 2.510A 3.550B 2.681 -.547 3.228 2450 ---- 3.648B 2.742A 3.645B 2.917 -.553 3.470 2475 ---- ---- 2.977A 2.977A 3.156 -.558 3.714 2500 ---- ---- 3.214A 3.214A 3.396 -.564 3.960 2525 ---- ---- 3.455A 3.455A 3.638 -.568 4.206 2550 ---- ---- 3.695A 3.695A 3.881 -.571 4.452 2575 ---- ---- 3.938A 3.938A 4.126 -.573 4.699 2600 ---- ---- ---- ---- 4.371 -.576 4.947 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.157 +.585 6.572 1475 ---- ---- ---- ---- 6.907 +.585 6.322 1500 ---- ---- ---- ---- 6.657 +.585 6.072 1525 ---- ---- ---- ---- 6.407 +.584 5.823 1550 ---- ---- ---- ---- 6.157 +.584 5.573 1575 ---- ---- ---- ---- 5.907 +.583 5.324 1600 ---- ---- ---- ---- 5.658 +.583 5.075 1625 ---- ---- ---- ---- 5.409 +.582 4.827 1650 ---- ---- ---- ---- 5.160 +.581 4.579 1675 ---- ---- ---- ---- 4.912 +.581 4.331 1700 ---- ---- ---- ---- 4.664 +.580 4.084 1725 ---- ---- ---- ---- 4.416 +.579 3.837 1750 ---- ---- ---- ---- 4.169 +.578 3.591 1775 ---- ---- ---- ---- 3.923 +.576 3.347 1800 ---- ---- 2.781A 2.781A 3.678 +.573 3.105 1825 ---- 2.955B 2.545A 2.545A 3.435 +.570 2.865 1850 ---- 3.164B 2.316A 2.316A 3.193 +.564 2.629 1860 ---- ---- ---- ---- 3.097 +.560 2.537 1865 ---- ---- ---- ---- 3.049 +.559 2.490 1870 ---- ---- ---- ---- 3.001 +.557 2.444 1875 ---- 3.150B 2.092A 2.092A 2.954 +.555 2.399 1880 ---- ---- ---- ---- 2.906 +.553 2.353 1885 ---- ---- ---- ---- 2.859 +.551 2.308 1890 ---- ---- ---- ---- 2.811 +.548 2.263 1895 ---- ---- ---- ---- 2.764 +.545 2.219 1900 ---- 2.911B 1.877A 1.877A 2.717 +.543 2.174 1905 ---- ---- ---- ---- 2.670 +.540 2.130 1910 ---- ---- ---- ---- 2.624 +.537 2.087 1915 ---- ---- ---- ---- 2.577 +.534 2.043 1920 ---- ---- ---- ---- 2.531 +.531 2.000 1925 ---- 2.676B 1.670A 1.670A 2.485 +.527 1.958 1930 ---- ---- ---- ---- 2.439 +.524 1.915 1935 ---- ---- ---- ---- 2.394 +.521 1.873 1940 ---- ---- ---- ---- 2.348 +.516 1.832 1945 ---- ---- ---- ---- 2.303 +.513 1.790 1950 ---- 2.445B 1.474A 1.474A 2.258 +.508 1.750 1955 ---- ---- ---- ---- 2.213 +.504 1.709 1960 ---- ---- ---- ---- 2.169 +.500 1.669 1965 ---- ---- ---- ---- 2.125 +.496 1.629 1970 ---- ---- ---- ---- 2.081 +.491 1.590 1975 ---- 2.220B 1.290A 1.290A 2.037 +.486 1.551 1980 ---- ---- ---- ---- 1.994 +.481 1.513 1985 ---- ---- ---- ---- 1.951 +.476 1.475 1990 ---- ---- ---- ---- 1.909 +.471 1.438 1995 ---- ---- ---- ---- 1.867 +.466 1.401 2000 ---- 2.002B 1.120A 1.120A 1.825 +.460 1.365 2005 ---- ---- ---- ---- 1.783 +.454 1.329 2010 ---- ---- ---- ---- 1.742 +.449 1.293 2015 ---- ---- ---- ---- 1.702 +.443 1.259 2020 ---- ---- ---- ---- 1.661 +.437 1.224 2025 ---- 1.792B .965A .965A 1.622 +.431 1.191 2030 ---- ---- ---- ---- 1.582 +.425 1.157 2035 ---- ---- ---- ---- 1.543 +.418 1.125 2040 ---- ---- .879A .879A 1.505 +.412 1.093 2045 ---- ---- .852A .852A 1.467 +.406 1.061 2050 ---- 1.592B .825A .825A 1.429 +.399 1.030 2055 ---- ---- .799A .799A 1.392 +.392 1.000 2060 ---- ---- .774A .774A 1.356 +.386 .970 2065 ---- ---- .749A .749A 1.320 +.379 .941 2070 ---- ---- .725A .725A 1.284 +.372 .912 2075 ---- 1.403B .702A .702A 1.249 +.365 .884 2080 ---- .878B .679A .679A 1.215 +.359 .856 2085 ---- .889B .656A .656A 1.181 +.351 .830 2090 ---- .884B .635A .635A 1.148 +.345 .803 2095 ---- .882B .614A .614A 1.116 +.338 .778 2100 ---- 1.227B .593A .593A 1.084 +.331 .753 2105 ---- .924B .574A .574A 1.052 +.324 .728 2110 ---- .909B .550A .550A 1.022 +.318 .704 2115 ---- .917B .531A .531A .992 +.311 .681 2120 ---- .934B .512A .512A .962 +.303 .659 2125 ---- 1.072B .496A .496A .933 +.296 .637 2130 ---- 1.041B .478A .478A .905 +.290 .615 2135 ---- 1.012B .462A .462A .878 +.283 .595 2140 ---- .983B .446A .446A .851 +.277 .574 2145 ---- .954B .431A .431A .825 +.270 .555 2150 .424 .927B .416A .924B .800 +.264 4 .536 2155 ---- .899B .402A .402A .775 +.258 .517 2160 ---- .873B .387A .387A .751 +.251 .500 2165 ---- .847B .374A .374A .727 +.245 .482 2170 ---- .821B .361A .361A .704 +.238 .466 2175 ---- .795B .349A .349A .682 +.233 .449 2180 ---- .772B .336A .336A .660 +.226 .434 2185 ---- .747B .325A .325A .639 +.220 .419 2190 ---- .726B .313A .313A .619 +.215 .404 2195 ---- ---- ---- .302A .599 ---- ---- 2200 ---- .680B .292A .292A .580 +.204 .376 2205 ---- ---- ---- .281A .561 ---- ---- 2225 ---- .581B .244A .244A .491 +.177 .314 2250 ---- .493B .205A .205A .416 +.153 .263 2275 ---- .419B .173A .173A .351 +.130 .221 2300 ---- .355B .147A .147A .297 +.111 .186 2325 ---- .300B .124A .124A .252 +.094 .158 2350 ---- .255B .108A .108A .214 +.080 .134 2375 ---- .217B .092A .092A .182 +.067 .115 2400 ---- .186B .080A .080A .156 +.056 .100 2425 ---- .160B .070A .070A .134 +.047 .087 2450 ---- .138B .064A .064A .116 +.040 .076 2475 ---- .120B .057A .057A .101 +.033 .068 2500 .083 .104B .051A .104B .089 +.029 1 .060 2525 ---- .091B .047A .047A .078 +.024 .054 2550 ---- .080B .043A .043A .069 +.020 .049 2575 ---- .071B .039A .039A .061 +.017 .044 2600 ---- .063B .036A .036A .055 +.015 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .003 -.002 .005 1525 ---- ---- ---- ---- .003 -.002 .005 1550 ---- ---- ---- ---- .004 -.002 .006 1575 ---- ---- ---- ---- .005 -.003 .008 1600 ---- ---- ---- ---- .006 -.003 .009 1625 ---- ---- ---- ---- .007 -.003 .010 1650 ---- ---- ---- ---- .008 -.004 .012 1675 ---- ---- ---- ---- .010 -.005 .015 1700 ---- ---- ---- ---- .012 -.005 .017 1725 ---- ---- ---- ---- .015 -.006 .021 1750 ---- ---- .024A .024A .018 -.007 .025 1775 ---- ---- .028A .028A .022 -.008 .030 1800 ---- .039B .032A .032A .027 -.011 .038 1825 ---- .052B .037A .052B .033 -.015 .048 1850 ---- .071B .044A .071B .041 -.021 .062 1860 ---- .081B .048A .080B .045 -.024 .069 1865 ---- .085B .049A .085B .047 -.026 .073 1870 ---- .091B .051A .091B .049 -.028 .077 1875 ---- .096B .053A .096B .051 -.030 .081 1880 ---- .102B .055A .102B .054 -.032 .086 1885 ---- .109B .057A .109B .056 -.034 .090 1890 ---- .116B .060A .115B .059 -.036 .095 1895 ---- .122B .062A .122B .062 -.039 .101 1900 ---- .129B .065A .129B .065 -.041 .106 1905 ---- .137B .068A .137B .068 -.044 .112 1910 ---- .146B .070A .145B .071 -.047 .118 1915 ---- .154B .073A .153B .075 -.050 .125 1920 ---- .163B .077A .162B .078 -.054 .132 1925 ---- .173B .080A .171B .082 -.057 .139 1930 ---- .183B .084A .181B .086 -.061 .147 1935 ---- .193B .087A .191B .091 -.064 .155 1940 ---- .203B .091A .201B .095 -.068 .163 1945 ---- .215B .095A .212B .100 -.072 .172 1950 ---- .226B .100A .223B .105 -.076 .181 1955 ---- .239B .104A .235B .110 -.080 .190 1960 ---- .252B .109A .109A .116 -.084 .200 1965 ---- .265B .114A .114A .121 -.089 .210 1970 ---- .278B .120A .120A .128 -.093 .221 1975 ---- .293B .125A .125A .134 -.098 .232 1980 ---- .308B .131A .131A .141 -.103 .244 1985 ---- .323B .137A .137A .148 -.108 .256 1990 ---- .339B .144A .144A .155 -.113 .268 1995 ---- .356B .150A .150A .163 -.118 .281 2000 ---- .374B .157A .157A .171 -.124 .295 2005 ---- .391B .165A .165A .179 -.130 .309 2010 ---- .410B .173A .173A .188 -.135 .323 2015 ---- .429B .181A .181A .197 -.141 .338 2020 ---- .449B .189A .189A .207 -.147 .354 2025 ---- .469B .198A .198A .217 -.153 .370 2030 ---- .490B .207A .207A .228 -.159 .387 2035 ---- .511B .217A .217A .239 -.165 .404 2040 ---- .534B .227A .227A .250 -.172 .422 2045 ---- .556B .237A .237A .262 -.178 .440 2050 ---- .580B .248A .248A .274 -.185 .459 2055 ---- .604B .259A .259A .287 -.192 .479 2060 ---- .628B .271A .271A .301 -.198 .499 2065 ---- .653B .283A .283A .315 -.204 .519 2070 ---- .665B .296A .665B .329 -.212 .541 2075 ---- .692B .310A .691B .344 -.218 .562 2080 ---- .719B .323A .718B .360 -.225 .585 2085 ---- .746B .338A .744B .376 -.232 .608 2090 ---- .775B .353A .775B .393 -.239 .632 2095 ---- .804B .368A .804B .410 -.246 .656 2100 ---- .833B .387A .833B .428 -.253 .681 2105 ---- .863B .403A .863B .446 -.260 .706 2110 ---- .894B .421A .894B .466 -.266 .732 2115 ---- .925B .439A .925B .486 -.273 .759 2120 ---- .957B .457A .957B .506 -.280 .786 2125 ---- .990B .476A .989B .527 -.287 .814 2130 ---- 1.003B .496A 1.003B .549 -.294 .843 2135 ---- 1.014B .516A 1.014B .572 -.300 .872 2140 ---- 1.023B .537A 1.023B .595 -.307 .902 2145 ---- 1.048B .559A 1.048B .618 -.314 .932 2150 ---- 1.160B .581A 1.160B .643 -.320 .963 2155 ---- 1.014B .603A 1.014B .668 -.327 .995 2160 ---- ---- .627A .627A .694 -.333 1.027 2165 ---- ---- .651A .651A .720 -.339 1.059 2170 ---- ---- .676A .676A .747 -.345 1.092 2175 ---- 1.342B .701A 1.342B .775 -.351 1.126 2180 ---- ---- .726A .726A .803 -.357 1.160 2185 ---- ---- .753A .753A .832 -.363 1.195 2190 ---- ---- .779A .779A .861 -.369 1.230 2195 ---- ---- ---- .807A .891 ---- ---- 2200 ---- 1.536B .835A 1.536B .922 -.380 1.302 2205 ---- ---- ---- .864A .953 ---- ---- 2225 ---- 1.739B .984A 1.739B 1.083 -.407 1.490 2250 ---- 1.950B 1.146A 1.950B 1.257 -.431 1.688 2275 ---- 2.169B 1.320A 2.167B 1.442 -.454 1.896 2300 ---- 2.394B 1.506A 2.394B 1.637 -.473 2.110 2325 ---- 2.623B 1.702A 2.623B 1.842 -.489 2.331 2350 ---- 2.857B 1.907A 2.856B 2.053 -.505 2.558 2375 ---- 3.093B 2.118A 3.092B 2.271 -.517 2.788 2400 ---- 3.333B 2.337A 3.333B 2.495 -.527 3.022 2425 ---- 3.574B 2.560A 3.572B 2.723 -.536 3.259 2450 ---- 3.816B 2.788A 3.816B 2.954 -.544 3.498 2475 ---- 4.060B 3.019A 4.060B 3.189 -.550 3.739 2500 ---- 4.305B 3.253A 4.305B 3.426 -.556 3.982 2525 ---- 4.464B 3.489A 4.464B 3.665 -.560 4.225 2550 ---- ---- 3.727A 3.727A 3.906 -.564 4.470 2575 ---- ---- 3.967A 3.967A 4.148 -.567 4.715 2600 ---- ---- 4.209A 4.209A 4.391 -.570 4.961 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 -.02 .03 10050 ---- ---- ---- ---- .01 -.01 .02 10100 ---- ---- ---- ---- .01 -.01 .02 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 80.15 -1.79 81.94 5700 ---- ---- ---- ---- 28.28 -1.80 30.08 5750 ---- ---- ---- ---- 27.78 -1.80 29.58 5800 ---- ---- ---- ---- 27.28 -1.80 29.08 5850 ---- ---- ---- ---- 26.78 -1.80 28.58 5900 ---- ---- ---- ---- 26.28 -1.80 28.08 5950 ---- ---- ---- ---- 25.78 -1.80 27.58 6000 ---- ---- ---- ---- 25.28 -1.81 27.09 6050 ---- ---- ---- ---- 24.78 -1.81 26.59 6100 ---- ---- ---- ---- 24.28 -1.81 26.09 6150 ---- ---- ---- ---- 23.79 -1.80 25.59 6200 ---- ---- ---- ---- 23.29 -1.80 25.09 6250 ---- ---- ---- ---- 22.79 -1.80 24.59 6300 ---- ---- ---- ---- 22.29 -1.80 24.09 6350 ---- ---- ---- ---- 21.79 -1.80 23.59 6400 ---- ---- ---- ---- 21.29 -1.80 23.09 6450 ---- ---- ---- ---- 20.79 -1.81 22.60 6500 ---- ---- ---- ---- 20.29 -1.81 22.10 6600 ---- ---- ---- ---- 19.30 -1.80 21.10 6650 ---- ---- ---- ---- 18.80 -1.80 20.60 6700 ---- ---- ---- ---- 18.30 -1.80 20.10 6750 ---- ---- ---- ---- 17.80 -1.80 19.60 6800 ---- ---- ---- ---- 17.30 -1.80 19.10 6850 ---- ---- ---- ---- 16.80 -1.81 18.61 6900 ---- ---- ---- ---- 16.30 -1.81 18.11 6950 ---- ---- ---- ---- 15.80 -1.81 17.61 7000 ---- ---- ---- ---- 15.31 -1.80 17.11 7050 ---- ---- ---- ---- 14.81 -1.80 16.61 7100 ---- ---- ---- ---- 14.31 -1.80 16.11 7150 ---- ---- ---- ---- 13.81 -1.80 15.61 7200 ---- ---- ---- ---- 13.31 -1.80 15.11 7250 ---- ---- ---- ---- 12.80 -1.81 14.61 7650 ---- ---- ---- ---- 8.84 -1.80 10.64 7700 ---- ---- ---- ---- 8.35 -1.80 10.15 7750 ---- ---- ---- ---- 7.87 -1.79 9.66 7800 ---- ---- ---- ---- 7.39 -1.79 9.18 7850 ---- ---- ---- ---- 6.92 -1.78 8.70 7900 ---- ---- ---- ---- 6.45 -1.77 8.22 7950 ---- ---- ---- ---- 6.00 -1.75 7.75 8000 ---- ---- ---- ---- 5.55 -1.74 7.29 8050 ---- ---- ---- ---- 5.12 -1.72 6.84 8100 ---- ---- ---- ---- 4.70 -1.69 6.39 8150 ---- ---- ---- ---- 4.29 -1.67 5.96 8200 ---- ---- ---- ---- 3.90 -1.63 5.53 8250 ---- ---- ---- ---- 3.53 -1.60 5.13 8300 ---- ---- ---- ---- 3.18 -1.55 4.73 8350 ---- ---- ---- ---- 2.85 -1.50 4.35 8400 ---- ---- ---- ---- 2.54 -1.44 3.98 8450 ---- ---- ---- ---- 2.25 -1.39 3.64 8500 ---- ---- ---- ---- 1.98 -1.33 3.31 8550 ---- ---- ---- ---- 1.74 -1.25 2.99 8600 ---- ---- ---- ---- 1.51 -1.19 2.70 8650 ---- ---- ---- ---- 1.31 -1.12 2.43 8700 ---- ---- ---- ---- 1.13 -1.04 2.17 8750 ---- ---- ---- ---- .97 -.96 1.93 8800 ---- ---- ---- ---- .82 -.89 1.71 8850 ---- ---- ---- ---- .70 -.81 1.51 8900 ---- ---- ---- ---- .59 -.74 1.33 8950 ---- ---- ---- ---- .49 -.68 1.17 9000 ---- ---- ---- ---- .41 -.61 1.02 9050 ---- ---- ---- ---- .34 -.55 .89 9100 ---- ---- ---- ---- .28 -.49 .77 9150 ---- ---- ---- ---- .23 -.43 .66 9200 ---- ---- ---- ---- .18 -.39 .57 9250 ---- ---- ---- ---- .15 -.33 .48 9300 ---- ---- ---- ---- .12 -.29 .41 9350 ---- ---- ---- ---- .10 -.25 .35 9400 ---- ---- ---- ---- .08 -.21 .29 9450 ---- ---- ---- ---- .06 -.19 .25 9500 ---- ---- ---- ---- .05 -.16 .21 9550 ---- ---- ---- ---- .04 -.13 .17 9600 ---- ---- ---- ---- .03 -.11 .14 9650 ---- ---- ---- ---- .02 -.10 .12 9700 ---- ---- ---- ---- .02 -.08 .10 9750 ---- ---- ---- ---- .01 -.07 .08 9800 ---- ---- ---- ---- .01 -.06 .07 9850 ---- ---- ---- ---- .01 -.04 .05 9900 ---- ---- ---- ---- .01 -.03 .04 9950 ---- ---- ---- ---- .01 -.03 .04 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.09 +.12 .97 10050 ---- ---- ---- ---- 1.02 +.11 .91 10100 ---- ---- ---- ---- .95 +.10 .85 10150 ---- ---- ---- ---- .89 +.10 .79 10200 ---- ---- ---- ---- .83 +.09 .74 10250 ---- ---- ---- ---- .77 +.08 .69 10300 ---- ---- ---- ---- .72 +.08 .64 10350 ---- ---- ---- ---- .67 +.07 .60 10400 ---- ---- ---- ---- .62 +.06 .56 10450 ---- ---- ---- ---- .58 +.06 .52 10500 ---- ---- ---- ---- .54 +.05 .49 10550 ---- ---- ---- ---- .50 +.05 .45 10600 ---- ---- ---- ---- .47 +.05 .42 10650 ---- ---- ---- ---- .43 +.04 .39 10700 ---- ---- ---- ---- .40 +.04 .36 10750 ---- ---- ---- ---- .37 +.03 .34 10800 ---- ---- ---- ---- .35 +.04 .31 10850 ---- ---- ---- ---- .32 +.03 .29 10900 ---- ---- ---- ---- .30 +.03 .27 10950 ---- ---- ---- ---- .27 +.02 .25 11000 ---- ---- ---- ---- .25 +.02 .23 11050 ---- ---- ---- ---- .23 +.01 .22 11100 ---- ---- ---- ---- .22 +.02 .20 11150 ---- ---- ---- ---- .20 +.01 .19 11200 ---- ---- ---- ---- .19 +.02 .17 11250 ---- ---- ---- ---- .17 +.01 .16 11300 ---- ---- ---- ---- .16 +.01 .15 11350 ---- ---- ---- ---- .15 +.01 .14 11400 ---- ---- ---- ---- .13 UNCH .13 11450 ---- ---- ---- ---- .12 UNCH .12 11500 ---- ---- ---- ---- .11 UNCH .11 11550 ---- ---- ---- ---- .11 +.01 .10 11600 ---- ---- ---- ---- .10 +.01 .09 11650 ---- ---- ---- ---- .09 UNCH .09 11700 ---- ---- ---- ---- .08 UNCH .08 11750 ---- ---- ---- ---- .08 +.01 .07 11800 ---- ---- ---- ---- .07 UNCH .07 11850 ---- ---- ---- ---- .06 UNCH .06 11900 ---- ---- ---- ---- .06 UNCH .06 11950 ---- ---- ---- ---- .05 UNCH .05 500 ---- ---- ---- ---- 82.69 +1.54 81.15 5650 ---- ---- ---- ---- 31.47 +1.53 29.94 5700 ---- ---- ---- ---- 30.98 +1.54 29.44 5750 ---- ---- ---- ---- 30.48 +1.54 28.94 5800 ---- ---- ---- ---- 29.98 +1.53 28.45 5850 ---- ---- ---- ---- 29.48 +1.53 27.95 5900 ---- ---- ---- ---- 28.99 +1.54 27.45 5950 ---- ---- ---- ---- 28.49 +1.53 26.96 6000 ---- ---- ---- ---- 27.99 +1.53 26.46 6050 ---- ---- ---- ---- 27.50 +1.54 25.96 6100 ---- ---- ---- ---- 27.00 +1.53 25.47 6150 ---- ---- ---- ---- 26.50 +1.52 24.98 6200 ---- ---- ---- ---- 26.00 +1.52 24.48 6250 ---- ---- ---- ---- 25.51 +1.52 23.99 6300 ---- ---- ---- ---- 25.01 +1.51 23.50 6350 ---- ---- ---- ---- 24.52 +1.51 23.01 6400 ---- ---- ---- ---- 24.03 +1.51 22.52 6450 ---- ---- ---- ---- 23.53 +1.50 22.03 6500 ---- ---- ---- ---- 23.04 +1.50 21.54 6600 ---- ---- ---- ---- 22.06 +1.49 20.57 6650 ---- ---- ---- ---- 21.57 +1.48 20.09 6700 ---- ---- ---- ---- 21.08 +1.47 19.61 6750 ---- ---- ---- ---- 20.60 +1.47 19.13 6800 ---- ---- ---- ---- 20.11 +1.46 18.65 6850 ---- ---- ---- ---- 19.63 +1.45 18.18 6900 ---- ---- ---- ---- 19.15 +1.44 17.71 6950 ---- ---- ---- ---- 18.67 +1.43 17.24 7000 ---- ---- ---- ---- 18.19 +1.41 16.78 7050 ---- ---- ---- ---- 17.72 +1.41 16.31 7100 ---- ---- ---- ---- 17.25 +1.39 15.86 7150 ---- ---- ---- ---- 16.78 +1.38 15.40 7200 ---- ---- ---- ---- 16.32 +1.37 14.95 7450 ---- ---- ---- ---- 14.05 +1.27 12.78 7500 ---- ---- ---- ---- 13.61 +1.25 12.36 7550 ---- ---- ---- ---- 13.17 +1.23 11.94 7600 ---- ---- ---- ---- 12.75 +1.21 11.54 7650 ---- ---- ---- ---- 12.32 +1.18 11.14 7700 ---- ---- ---- ---- 11.90 +1.16 10.74 7750 ---- ---- ---- ---- 11.49 +1.14 10.35 7800 ---- ---- ---- ---- 11.09 +1.12 9.97 7850 ---- ---- ---- ---- 10.69 +1.09 9.60 7900 ---- ---- ---- ---- 10.30 +1.06 9.24 7950 ---- ---- ---- ---- 9.91 +1.03 8.88 8000 ---- ---- ---- ---- 9.53 +1.00 8.53 8050 ---- ---- ---- ---- 9.16 +.97 8.19 8100 ---- ---- ---- ---- 8.80 +.95 7.85 8150 ---- ---- ---- ---- 8.45 +.92 7.53 8200 ---- ---- ---- ---- 8.10 +.89 7.21 8250 ---- ---- ---- ---- 7.76 +.86 6.90 8300 ---- ---- ---- ---- 7.43 +.83 6.60 8350 ---- ---- ---- ---- 7.11 +.80 6.31 8400 ---- ---- ---- ---- 6.80 +.78 6.02 8450 ---- ---- ---- ---- 6.49 +.74 5.75 8500 ---- ---- ---- ---- 6.20 +.72 5.48 8550 ---- ---- ---- ---- 5.91 +.69 5.22 8600 ---- ---- ---- ---- 5.63 +.66 4.97 8650 ---- ---- ---- ---- 5.36 +.63 4.73 8700 ---- ---- ---- ---- 5.10 +.61 4.49 8750 ---- ---- ---- ---- 4.85 +.58 4.27 8800 ---- ---- ---- ---- 4.60 +.55 4.05 8850 ---- ---- ---- ---- 4.37 +.53 3.84 8900 ---- ---- ---- ---- 4.14 +.50 3.64 8950 ---- ---- ---- ---- 3.92 +.48 3.44 9000 ---- ---- ---- ---- 3.71 +.45 3.26 9050 ---- ---- ---- ---- 3.51 +.43 3.08 9100 ---- ---- ---- ---- 3.32 +.40 2.92 9150 ---- ---- ---- ---- 3.14 +.38 2.76 9200 ---- ---- ---- ---- 2.97 +.36 2.61 9250 ---- ---- ---- ---- 2.80 +.34 2.46 9300 ---- ---- ---- ---- 2.64 +.32 2.32 9350 ---- ---- ---- ---- 2.49 +.30 2.19 9400 ---- ---- ---- ---- 2.35 +.29 2.06 9450 ---- ---- ---- ---- 2.21 +.27 1.94 9500 ---- ---- ---- ---- 2.08 +.25 1.83 9550 ---- ---- ---- ---- 1.96 +.24 1.72 9600 ---- ---- ---- ---- 1.84 +.22 1.62 9650 ---- ---- ---- ---- 1.73 +.21 1.52 9700 ---- ---- ---- ---- 1.62 +.19 1.43 9750 ---- ---- ---- ---- 1.52 +.18 1.34 9800 ---- ---- ---- ---- 1.42 +.16 1.26 9850 ---- ---- ---- ---- 1.33 +.15 1.18 9900 ---- ---- ---- ---- 1.25 +.15 1.10 9950 ---- ---- ---- ---- 1.17 +.14 1.03 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.08 +.32 1.76 10050 ---- ---- ---- ---- 1.99 +.31 1.68 10100 ---- ---- ---- ---- 1.90 +.30 1.60 10150 ---- ---- ---- ---- 1.81 +.28 1.53 10200 ---- ---- ---- ---- 1.73 +.27 1.46 10250 ---- ---- ---- ---- 1.65 +.26 1.39 10300 ---- ---- ---- ---- 1.57 +.24 1.33 10350 ---- ---- ---- ---- 1.50 +.24 1.26 6000 ---- ---- ---- ---- 26.76 +1.74 25.02 6050 ---- ---- ---- ---- 26.28 +1.74 24.54 6100 ---- ---- ---- ---- 25.79 +1.72 24.07 6150 ---- ---- ---- ---- 25.31 +1.71 23.60 6200 ---- ---- ---- ---- 24.84 +1.72 23.12 6250 ---- ---- ---- ---- 24.36 +1.71 22.65 6300 ---- ---- ---- ---- 23.89 +1.70 22.19 6350 ---- ---- ---- ---- 23.41 +1.69 21.72 6400 ---- ---- ---- ---- 22.94 +1.68 21.26 6450 ---- ---- ---- ---- 22.48 +1.68 20.80 7500 ---- ---- ---- ---- 13.47 +1.35 12.12 7550 ---- ---- ---- ---- 13.09 +1.32 11.77 7600 ---- ---- ---- ---- 12.72 +1.30 11.42 7650 ---- ---- ---- ---- 12.36 +1.29 11.07 7700 ---- ---- ---- ---- 12.00 +1.26 10.74 7750 ---- ---- ---- ---- 11.64 +1.23 10.41 7800 ---- ---- ---- ---- 11.29 +1.21 10.08 7850 ---- ---- ---- ---- 10.95 +1.19 9.76 7900 ---- ---- ---- ---- 10.62 +1.17 9.45 7950 ---- ---- ---- ---- 10.29 +1.15 9.14 8000 ---- ---- ---- ---- 9.97 +1.12 8.85 8050 ---- ---- ---- ---- 9.65 +1.10 8.55 8100 ---- ---- ---- ---- 9.34 +1.07 8.27 8150 ---- ---- ---- ---- 9.04 +1.05 7.99 8200 ---- ---- ---- ---- 8.74 +1.03 7.71 8250 ---- ---- ---- ---- 8.45 +1.00 7.45 8300 ---- ---- ---- ---- 8.17 +.98 7.19 8350 ---- ---- ---- ---- 7.89 +.95 6.94 8400 ---- ---- ---- ---- 7.62 +.93 6.69 8450 ---- ---- ---- ---- 7.36 +.91 6.45 8500 ---- ---- ---- ---- 7.10 +.89 6.21 8550 ---- ---- ---- ---- 6.85 +.86 5.99 8600 ---- ---- ---- ---- 6.60 +.83 5.77 8650 ---- ---- ---- ---- 6.36 +.81 5.55 8700 ---- ---- ---- ---- 6.13 +.79 5.34 8750 ---- ---- ---- ---- 5.91 +.77 5.14 8800 ---- ---- ---- ---- 5.69 +.75 4.94 8850 ---- ---- ---- ---- 5.48 +.73 4.75 8900 ---- ---- ---- ---- 5.27 +.70 4.57 8950 ---- ---- ---- ---- 5.07 +.68 4.39 9000 ---- ---- ---- ---- 4.87 +.65 4.22 9050 ---- ---- ---- ---- 4.69 +.64 4.05 9100 ---- ---- ---- ---- 4.50 +.62 3.88 9150 ---- ---- ---- ---- 4.33 +.60 3.73 9200 ---- ---- ---- ---- 4.15 +.57 3.58 9250 ---- ---- ---- ---- 3.99 +.56 3.43 9300 ---- ---- ---- ---- 3.83 +.54 3.29 9350 ---- ---- ---- ---- 3.67 +.52 3.15 9400 ---- ---- ---- ---- 3.52 +.50 3.02 9450 ---- ---- ---- ---- 3.38 +.49 2.89 9500 ---- ---- ---- ---- 3.24 +.47 2.77 9550 ---- ---- ---- ---- 3.10 +.45 2.65 9600 ---- ---- ---- ---- 2.97 +.44 2.53 9650 ---- ---- ---- ---- 2.84 +.42 2.42 9700 ---- ---- ---- ---- 2.72 +.40 2.32 9750 ---- ---- ---- ---- 2.60 +.38 2.22 9800 ---- ---- ---- ---- 2.49 +.37 2.12 9850 ---- ---- ---- ---- 2.38 +.36 2.02 9900 ---- ---- ---- ---- 2.28 +.35 1.93 9950 ---- ---- ---- ---- 2.18 +.33 1.85 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 26.10 +1.61 24.49 6050 ---- ---- ---- ---- 25.64 +1.60 24.04 6100 ---- ---- ---- ---- 25.17 +1.59 23.58 6150 ---- ---- ---- ---- 24.72 +1.59 23.13 6200 ---- ---- ---- ---- 24.26 +1.58 22.68 6250 ---- ---- ---- ---- 23.80 +1.56 22.24 6300 ---- ---- ---- ---- 23.35 +1.55 21.80 6350 ---- ---- ---- ---- 22.91 +1.55 21.36 6400 ---- ---- ---- ---- 22.46 +1.53 20.93 6450 ---- ---- ---- ---- 22.02 +1.52 20.50 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 26.08 +1.42 24.66 6000 ---- ---- ---- ---- 25.63 +1.41 24.22 6050 ---- ---- ---- ---- 25.19 +1.40 23.79 6100 ---- ---- ---- ---- 24.75 +1.40 23.35 6150 ---- ---- ---- ---- 24.31 +1.38 22.93 6200 ---- ---- ---- ---- 23.87 +1.37 22.50 6250 ---- ---- ---- ---- 23.44 +1.36 22.08 6300 ---- ---- ---- ---- 23.01 +1.35 21.66 6350 ---- ---- ---- ---- 22.59 +1.34 21.25 6400 ---- ---- ---- ---- 22.17 +1.33 20.84 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 26.08 +1.31 24.77 5950 ---- ---- ---- ---- 25.65 +1.30 24.35 6000 ---- ---- ---- ---- 25.22 +1.29 23.93 6050 ---- ---- ---- ---- 24.80 +1.28 23.52 6100 ---- ---- ---- ---- 24.37 +1.26 23.11 6150 ---- ---- ---- ---- 23.95 +1.25 22.70 6200 ---- ---- ---- ---- 23.54 +1.25 22.29 6250 ---- ---- ---- ---- 23.13 +1.24 21.89 6300 ---- ---- ---- ---- 22.72 +1.23 21.49 6350 ---- ---- ---- ---- 22.32 +1.22 21.10 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 25.73 +1.29 24.44 5950 ---- ---- ---- ---- 25.31 +1.27 24.04 6000 ---- ---- ---- ---- 24.90 +1.26 23.64 6050 ---- ---- ---- ---- 24.50 +1.26 23.24 6100 ---- ---- ---- ---- 24.09 +1.25 22.84 6150 ---- ---- ---- ---- 23.69 +1.24 22.45 6200 ---- ---- ---- ---- 23.30 +1.24 22.06 6250 ---- ---- ---- ---- 22.90 +1.23 21.67 6300 ---- ---- ---- ---- 22.51 +1.22 21.29 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 25.87 +1.26 24.61 5900 ---- ---- ---- ---- 25.47 +1.25 24.22 5950 ---- ---- ---- ---- 25.07 +1.24 23.83 6000 ---- ---- ---- ---- 24.68 +1.24 23.44 6050 ---- ---- ---- ---- 24.29 +1.23 23.06 6100 ---- ---- ---- ---- 23.90 +1.22 22.68 6150 ---- ---- ---- ---- 23.52 +1.21 22.31 6200 ---- ---- ---- ---- 23.14 +1.21 21.93 6250 ---- ---- ---- ---- 22.76 +1.19 21.57 6300 ---- ---- ---- ---- 22.39 +1.19 21.20 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 25.67 +1.32 24.35 5900 ---- ---- ---- ---- 25.28 +1.32 23.96 5950 ---- ---- ---- ---- 24.89 +1.31 23.58 6000 ---- ---- ---- ---- 24.50 +1.30 23.20 6050 ---- ---- ---- ---- 24.12 +1.30 22.82 6100 ---- ---- ---- ---- 23.74 +1.29 22.45 6150 ---- ---- ---- ---- 23.36 +1.28 22.08 6200 ---- ---- ---- ---- 22.99 +1.27 21.72 6250 ---- ---- ---- ---- 22.62 +1.27 21.35 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 25.45 +1.31 24.14 5850 ---- ---- ---- ---- 25.07 +1.31 23.76 5900 ---- ---- ---- ---- 24.68 +1.29 23.39 5950 ---- ---- ---- ---- 24.31 +1.29 23.02 6000 ---- ---- ---- ---- 23.93 +1.28 22.65 6050 ---- ---- ---- ---- 23.56 +1.27 22.29 6100 ---- ---- ---- ---- 23.19 +1.26 21.93 6150 ---- ---- ---- ---- 22.83 +1.26 21.57 6200 ---- ---- ---- ---- 22.46 +1.24 21.22 6250 ---- ---- ---- ---- 22.11 +1.24 20.87 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 25.16 +1.37 23.79 5850 ---- ---- ---- ---- 24.79 +1.36 23.43 5900 ---- ---- ---- ---- 24.42 +1.35 23.07 5950 ---- ---- ---- ---- 24.06 +1.34 22.72 6000 ---- ---- ---- ---- 23.71 +1.34 22.37 6050 ---- ---- ---- ---- 23.35 +1.32 22.03 6100 ---- ---- ---- ---- 23.00 +1.31 21.69 6150 ---- ---- ---- ---- 22.66 +1.31 21.35 6200 ---- ---- ---- ---- 22.31 +1.29 21.02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.31 +1.37 23.94 5800 ---- ---- ---- ---- 24.94 +1.36 23.58 5850 ---- ---- ---- ---- 24.58 +1.36 23.22 5900 ---- ---- ---- ---- 24.23 +1.36 22.87 5950 ---- ---- ---- ---- 23.87 +1.35 22.52 6000 ---- ---- ---- ---- 23.52 +1.34 22.18 6050 ---- ---- ---- ---- 23.17 +1.33 21.84 6100 ---- ---- ---- ---- 22.83 +1.33 21.50 6150 ---- ---- ---- ---- 22.49 +1.32 21.17 6200 ---- ---- ---- ---- 22.15 +1.31 20.84 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 24.83 +1.00 23.83 5800 ---- ---- ---- ---- 24.47 +.98 23.49 5850 ---- ---- ---- ---- 24.11 +.96 23.15 5900 ---- ---- ---- ---- 23.76 +.95 22.81 5950 ---- ---- ---- ---- 23.41 +.93 22.48 6000 ---- ---- ---- ---- 23.06 +.91 22.15 6050 ---- ---- ---- ---- 22.72 +.90 21.82 6100 ---- ---- ---- ---- 22.38 +.88 21.50 6150 ---- ---- ---- ---- 22.04 +.86 21.18 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 24.98 +1.18 23.80 5750 ---- ---- ---- ---- 24.63 +1.16 23.47 5800 ---- ---- ---- ---- 24.28 +1.15 23.13 5850 ---- ---- ---- ---- 23.93 +1.13 22.80 5900 ---- ---- ---- ---- 23.59 +1.12 22.47 5950 ---- ---- ---- ---- 23.25 +1.10 22.15 6000 ---- ---- ---- ---- 22.92 +1.09 21.83 6050 ---- ---- ---- ---- 22.58 +1.07 21.51 6100 ---- ---- ---- ---- 22.25 +1.06 21.19 6150 ---- ---- ---- ---- 21.93 +1.05 20.88 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.65 +1.79 12.86 10050 ---- ---- ---- ---- 15.15 +1.80 13.35 10100 ---- ---- ---- ---- 15.64 +1.79 13.85 10150 ---- ---- ---- ---- 16.14 +1.80 14.34 10200 ---- ---- ---- ---- 16.64 +1.81 14.83 10250 ---- ---- ---- ---- 17.14 +1.81 15.33 10300 ---- ---- ---- ---- 17.64 +1.81 15.83 10350 ---- ---- ---- ---- 18.14 +1.81 16.33 10400 ---- ---- ---- ---- 18.64 +1.81 16.83 10450 ---- ---- ---- ---- 19.14 +1.81 17.33 10500 ---- ---- ---- ---- 19.64 +1.81 17.83 10550 ---- ---- ---- ---- 20.13 +1.80 18.33 10600 ---- ---- ---- ---- 20.63 +1.80 18.83 10650 ---- ---- ---- ---- 21.13 +1.81 19.32 10700 ---- ---- ---- ---- 21.63 +1.81 19.82 10750 ---- ---- ---- ---- 22.13 +1.81 20.32 10800 ---- ---- ---- ---- 22.63 +1.81 20.82 10850 ---- ---- ---- ---- 23.13 +1.81 21.32 10900 ---- ---- ---- ---- 23.63 +1.81 21.82 10950 ---- ---- ---- ---- 24.12 +1.80 22.32 11000 ---- ---- ---- ---- 24.62 +1.80 22.82 11050 ---- ---- ---- ---- 25.12 +1.81 23.31 11100 ---- ---- ---- ---- 25.62 +1.81 23.81 11150 ---- ---- ---- ---- 26.12 +1.81 24.31 11200 ---- ---- ---- ---- 26.62 +1.81 24.81 11250 ---- ---- ---- ---- 27.12 +1.81 25.31 11300 ---- ---- ---- ---- 27.62 +1.81 25.81 11350 ---- ---- ---- ---- 28.12 +1.81 26.31 11400 ---- ---- ---- ---- 28.61 +1.80 26.81 11450 ---- ---- ---- ---- 29.11 +1.81 27.30 11500 ---- ---- ---- ---- 29.61 +1.81 27.80 11550 ---- ---- ---- ---- 30.11 +1.81 28.30 11600 ---- ---- ---- ---- 30.61 +1.81 28.80 11650 ---- ---- ---- ---- 31.11 +1.81 29.30 11700 ---- ---- ---- ---- 31.61 +1.81 29.80 11750 ---- ---- ---- ---- 32.11 +1.81 30.30 11800 ---- ---- ---- ---- 32.61 +1.81 30.80 11850 ---- ---- ---- ---- 33.10 +1.80 31.30 11900 ---- ---- ---- ---- 33.60 +1.81 31.79 11950 ---- ---- ---- ---- 34.10 +1.81 32.29 12000 ---- ---- ---- ---- 34.60 +1.81 32.79 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .03 +.01 .02 7700 ---- ---- ---- ---- .04 +.01 .03 7750 ---- ---- ---- ---- .06 +.02 .04 7800 ---- ---- ---- ---- .08 +.02 .06 7850 ---- ---- ---- ---- .10 +.02 .08 7900 ---- ---- ---- ---- .14 +.04 .10 7950 ---- ---- ---- ---- .18 +.05 .13 8000 ---- ---- ---- ---- .23 +.06 .17 8050 ---- ---- ---- ---- .30 +.09 .21 8100 ---- ---- ---- ---- .38 +.11 .27 8150 ---- ---- ---- ---- .47 +.14 .33 8200 ---- ---- ---- ---- .58 +.17 .41 8250 ---- ---- ---- ---- .71 +.21 .50 8300 ---- ---- ---- ---- .86 +.26 .60 8350 ---- ---- ---- ---- 1.02 +.30 .72 8400 ---- ---- ---- ---- 1.21 +.36 .85 8450 ---- ---- ---- ---- 1.42 +.42 1.00 8500 ---- ---- ---- ---- 1.65 +.48 1.17 8550 ---- ---- ---- ---- 1.91 +.55 1.36 8600 ---- ---- ---- ---- 2.18 +.62 1.56 8650 ---- ---- ---- ---- 2.48 +.69 1.79 8700 ---- ---- ---- ---- 2.80 +.77 2.03 8750 ---- ---- ---- ---- 3.13 +.84 2.29 8800 ---- ---- ---- ---- 3.49 +.92 2.57 8850 ---- ---- ---- ---- 3.86 +.99 2.87 8900 ---- ---- ---- ---- 4.25 +1.06 3.19 8950 ---- ---- ---- ---- 4.65 +1.13 3.52 9000 ---- ---- ---- ---- 5.07 +1.20 3.87 100 9050 ---- ---- ---- ---- 5.50 +1.26 4.24 9100 ---- ---- ---- ---- 5.93 +1.31 4.62 9150 ---- ---- ---- ---- 6.38 +1.37 5.01 9200 ---- ---- ---- ---- 6.84 +1.43 5.41 9250 ---- ---- ---- ---- 7.30 +1.47 5.83 9300 ---- ---- ---- ---- 7.77 +1.51 6.26 9350 ---- ---- ---- ---- 8.25 +1.56 6.69 9400 ---- ---- ---- ---- 8.73 +1.59 7.14 9450 ---- ---- ---- ---- 9.21 +1.62 7.59 9500 ---- ---- ---- ---- 9.70 +1.65 8.05 9550 ---- ---- ---- ---- 10.18 +1.67 8.51 9600 ---- ---- ---- ---- 10.67 +1.69 8.98 9650 ---- ---- ---- ---- 11.17 +1.71 9.46 9700 ---- ---- ---- ---- 11.66 +1.73 9.93 9750 ---- ---- ---- ---- 12.16 +1.74 10.42 9800 ---- ---- ---- ---- 12.65 +1.75 10.90 9850 ---- ---- ---- ---- 13.15 +1.76 11.39 9900 ---- ---- ---- ---- 13.65 +1.77 11.88 9950 ---- ---- ---- ---- 14.15 +1.78 12.37 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.89 -1.40 14.29 10050 ---- ---- ---- ---- 13.31 -1.42 14.73 10100 ---- ---- ---- ---- 13.74 -1.43 15.17 10150 ---- ---- ---- ---- 14.17 -1.44 15.61 10200 ---- ---- ---- ---- 14.61 -1.44 16.05 10250 ---- ---- ---- ---- 15.05 -1.45 16.50 10300 ---- ---- ---- ---- 15.50 -1.45 16.95 10350 ---- ---- ---- ---- 15.95 -1.46 17.41 10400 ---- ---- ---- ---- 16.40 -1.46 17.86 10450 ---- ---- ---- ---- 16.85 -1.47 18.32 10500 ---- ---- ---- ---- 17.31 -1.47 18.78 10550 ---- ---- ---- ---- 17.76 -1.49 19.25 10600 ---- ---- ---- ---- 18.23 -1.48 19.71 10650 ---- ---- ---- ---- 18.69 -1.49 20.18 10700 ---- ---- ---- ---- 19.16 -1.49 20.65 10750 ---- ---- ---- ---- 19.62 -1.50 21.12 10800 ---- ---- ---- ---- 20.09 -1.50 21.59 10850 ---- ---- ---- ---- 20.57 -1.50 22.07 10900 ---- ---- ---- ---- 21.04 -1.50 22.54 10950 ---- ---- ---- ---- 21.51 -1.51 23.02 11000 ---- ---- ---- ---- 21.99 -1.51 23.50 11050 ---- ---- ---- ---- 22.47 -1.51 23.98 11100 ---- ---- ---- ---- 22.95 -1.51 24.46 11150 ---- ---- ---- ---- 23.43 -1.51 24.94 11200 ---- ---- ---- ---- 23.91 -1.52 25.43 11250 ---- ---- ---- ---- 24.39 -1.52 25.91 11300 ---- ---- ---- ---- 24.88 -1.52 26.40 11350 ---- ---- ---- ---- 25.36 -1.52 26.88 11400 ---- ---- ---- ---- 25.85 -1.52 27.37 11450 ---- ---- ---- ---- 26.34 -1.52 27.86 11500 ---- ---- ---- ---- 26.82 -1.53 28.35 11550 ---- ---- ---- ---- 27.31 -1.53 28.84 11600 ---- ---- ---- ---- 27.80 -1.53 29.33 11650 ---- ---- ---- ---- 28.29 -1.53 29.82 11700 ---- ---- ---- ---- 28.78 -1.53 30.31 11750 ---- ---- ---- ---- 29.27 -1.53 30.80 11800 ---- ---- ---- ---- 29.76 -1.53 31.29 11850 ---- ---- ---- ---- 30.25 -1.53 31.78 11900 ---- ---- ---- ---- 30.75 -1.52 32.27 11950 ---- ---- ---- ---- 31.24 -1.53 32.77 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.02 .03 6300 ---- ---- ---- ---- .01 -.02 .03 6350 ---- ---- ---- ---- .02 -.02 .04 6400 ---- ---- ---- ---- .02 -.03 .05 6450 ---- ---- ---- ---- .03 -.03 .06 6500 ---- ---- ---- ---- .03 -.04 .07 6600 ---- ---- ---- ---- .04 -.05 .09 6650 ---- ---- ---- ---- .05 -.05 .10 6700 ---- ---- ---- ---- .06 -.06 .12 6750 ---- ---- ---- ---- .07 -.07 .14 6800 ---- ---- ---- ---- .09 -.07 .16 6850 ---- ---- ---- ---- .10 -.08 .18 6900 ---- ---- ---- ---- .12 -.09 .21 6950 ---- ---- ---- ---- .14 -.10 .24 7000 ---- ---- ---- ---- .16 -.11 .27 7050 ---- ---- ---- ---- .18 -.13 .31 7100 ---- ---- ---- ---- .21 -.13 .34 7150 ---- ---- ---- ---- .23 -.16 .39 7200 ---- ---- ---- ---- .27 -.17 .44 7450 ---- ---- ---- ---- .49 -.25 .74 7500 ---- ---- ---- ---- .54 -.28 .82 7550 ---- ---- ---- ---- .61 -.30 .91 7600 ---- ---- ---- ---- .67 -.33 1.00 7650 ---- ---- ---- ---- .75 -.34 1.09 7700 ---- ---- ---- ---- .83 -.37 1.20 7750 ---- ---- ---- ---- .91 -.40 1.31 7800 ---- ---- ---- ---- 1.00 -.42 1.42 7850 ---- ---- ---- ---- 1.10 -.45 1.55 7900 ---- ---- ---- ---- 1.21 -.47 1.68 7950 ---- ---- ---- ---- 1.32 -.50 1.82 8000 ---- ---- ---- ---- 1.44 -.53 1.97 8050 ---- ---- ---- ---- 1.57 -.55 2.12 8100 ---- ---- ---- ---- 1.70 -.59 2.29 8150 ---- ---- ---- ---- 1.84 -.62 2.46 8200 ---- ---- ---- ---- 1.99 -.65 2.64 8250 ---- ---- ---- ---- 2.15 -.67 2.82 8300 ---- ---- ---- ---- 2.32 -.70 3.02 8350 ---- ---- ---- ---- 2.50 -.72 3.22 8400 ---- ---- ---- ---- 2.68 -.76 3.44 8450 ---- ---- ---- ---- 2.87 -.79 3.66 8500 ---- ---- ---- ---- 3.07 -.82 3.89 8550 ---- ---- ---- ---- 3.28 -.85 4.13 8600 ---- ---- ---- ---- 3.50 -.87 4.37 8650 ---- ---- ---- ---- 3.73 -.90 4.63 8700 ---- ---- ---- ---- 3.97 -.92 4.89 8750 ---- ---- ---- ---- 4.21 -.95 5.16 8800 ---- ---- ---- ---- 4.46 -.98 5.44 8850 ---- ---- ---- ---- 4.73 -1.00 5.73 8900 ---- ---- ---- ---- 5.00 -1.02 6.02 8950 ---- ---- ---- ---- 5.27 -1.06 6.33 9000 ---- ---- ---- ---- 5.56 -1.08 6.64 100 9050 ---- ---- ---- ---- 5.86 -1.10 6.96 9100 ---- ---- ---- ---- 6.17 -1.12 7.29 9150 ---- ---- ---- ---- 6.48 -1.15 7.63 9200 ---- ---- ---- ---- 6.81 -1.16 7.97 9250 ---- ---- ---- ---- 7.14 -1.19 8.33 9300 ---- ---- ---- ---- 7.48 -1.21 8.69 9350 ---- ---- ---- ---- 7.82 -1.23 9.05 9400 ---- ---- ---- ---- 8.18 -1.24 9.42 9450 ---- ---- ---- ---- 8.54 -1.26 9.80 9500 ---- ---- ---- ---- 8.90 -1.28 10.18 9550 ---- ---- ---- ---- 9.28 -1.29 10.57 9600 ---- ---- ---- ---- 9.65 -1.31 10.96 9650 ---- ---- ---- ---- 10.04 -1.32 11.36 9700 ---- ---- ---- ---- 10.43 -1.34 11.77 9750 ---- ---- ---- ---- 10.83 -1.35 12.18 9800 ---- ---- ---- ---- 11.23 -1.36 12.59 9850 ---- ---- ---- ---- 11.64 -1.37 13.01 9900 ---- ---- ---- ---- 12.05 -1.38 13.43 9950 ---- ---- ---- ---- 12.46 -1.40 13.86 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.04 -1.46 16.50 10050 ---- ---- ---- ---- 15.44 -1.48 16.92 10100 ---- ---- ---- ---- 15.85 -1.48 17.33 10150 ---- ---- ---- ---- 16.25 -1.51 17.76 10200 ---- ---- ---- ---- 16.67 -1.51 18.18 10250 ---- ---- ---- ---- 17.08 -1.53 18.61 10300 ---- ---- ---- ---- 17.50 -1.54 19.04 10350 ---- ---- ---- ---- 17.93 -1.54 19.47 6000 ---- ---- ---- ---- .09 -.05 .14 6050 ---- ---- ---- ---- .10 -.06 .16 6100 ---- ---- ---- ---- .12 -.06 .18 6150 ---- ---- ---- ---- .13 -.07 .20 6200 ---- ---- ---- ---- .15 -.07 .22 6250 ---- ---- ---- ---- .17 -.08 .25 6300 ---- ---- ---- ---- .19 -.09 .28 6350 ---- ---- ---- ---- .21 -.10 .31 6400 ---- ---- ---- ---- .24 -.10 .34 6450 ---- ---- ---- ---- .27 -.11 .38 7500 ---- ---- ---- ---- 1.66 -.44 2.10 7550 ---- ---- ---- ---- 1.78 -.46 2.24 7600 ---- ---- ---- ---- 1.90 -.49 2.39 7650 ---- ---- ---- ---- 2.03 -.51 2.54 7700 ---- ---- ---- ---- 2.17 -.52 2.69 7750 ---- ---- ---- ---- 2.31 -.55 2.86 7800 ---- ---- ---- ---- 2.46 -.57 3.03 7850 ---- ---- ---- ---- 2.61 -.60 3.21 7900 ---- ---- ---- ---- 2.77 -.62 3.39 7950 ---- ---- ---- ---- 2.94 -.64 3.58 8000 ---- ---- ---- ---- 3.11 -.66 3.77 8050 ---- ---- ---- ---- 3.29 -.69 3.98 8100 ---- ---- ---- ---- 3.48 -.71 4.19 8150 ---- ---- ---- ---- 3.67 -.73 4.40 8200 ---- ---- ---- ---- 3.87 -.75 4.62 8250 ---- ---- ---- ---- 4.07 -.78 4.85 8300 ---- ---- ---- ---- 4.28 -.81 5.09 8350 ---- ---- ---- ---- 4.50 -.83 5.33 8400 ---- ---- ---- ---- 4.73 -.85 5.58 8450 ---- ---- ---- ---- 4.96 -.87 5.83 8500 ---- ---- ---- ---- 5.20 -.89 6.09 8550 ---- ---- ---- ---- 5.44 -.92 6.36 8600 ---- ---- ---- ---- 5.69 -.95 6.64 8650 ---- ---- ---- ---- 5.95 -.97 6.92 8700 ---- ---- ---- ---- 6.21 -.99 7.20 8750 ---- ---- ---- ---- 6.48 -1.02 7.50 8800 ---- ---- ---- ---- 6.76 -1.04 7.80 8850 ---- ---- ---- ---- 7.04 -1.06 8.10 8900 ---- ---- ---- ---- 7.33 -1.08 8.41 8950 ---- ---- ---- ---- 7.62 -1.11 8.73 9000 ---- ---- ---- ---- 7.93 -1.12 9.05 9050 ---- ---- ---- ---- 8.23 -1.15 9.38 9100 ---- ---- ---- ---- 8.54 -1.17 9.71 9150 ---- ---- ---- ---- 8.86 -1.19 10.05 9200 ---- ---- ---- ---- 9.19 -1.20 10.39 9250 ---- ---- ---- ---- 9.52 -1.22 10.74 9300 ---- ---- ---- ---- 9.85 -1.24 11.09 9350 ---- ---- ---- ---- 10.19 -1.26 11.45 9400 ---- ---- ---- ---- 10.53 -1.28 11.81 9450 ---- ---- ---- ---- 10.88 -1.30 12.18 9500 ---- ---- ---- ---- 11.24 -1.31 12.55 9550 ---- ---- ---- ---- 11.60 -1.33 12.93 9600 ---- ---- ---- ---- 11.96 -1.35 13.31 9650 ---- ---- ---- ---- 12.33 -1.37 13.70 9700 ---- ---- ---- ---- 12.71 -1.38 14.09 9750 ---- ---- ---- ---- 13.08 -1.40 14.48 9800 ---- ---- ---- ---- 13.47 -1.41 14.88 9850 ---- ---- ---- ---- 13.85 -1.43 15.28 9900 ---- ---- ---- ---- 14.24 -1.44 15.68 9950 ---- ---- ---- ---- 14.64 -1.45 16.09 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .29 -.10 .39 6050 ---- ---- ---- ---- .32 -.11 .43 6100 ---- ---- ---- ---- .35 -.12 .47 6150 ---- ---- ---- ---- .39 -.12 .51 6200 ---- ---- ---- ---- .42 -.14 .56 6250 ---- ---- ---- ---- .46 -.15 .61 6300 ---- ---- ---- ---- .51 -.15 .66 6350 ---- ---- ---- ---- .55 -.17 .72 6400 ---- ---- ---- ---- .60 -.17 .77 6450 ---- ---- ---- ---- .65 -.19 .84 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .54 -.14 .68 6000 ---- ---- ---- ---- .59 -.14 .73 6050 ---- ---- ---- ---- .63 -.16 .79 6100 ---- ---- ---- ---- .68 -.17 .85 6150 ---- ---- ---- ---- .74 -.17 .91 6200 ---- ---- ---- ---- .80 -.18 .98 6250 ---- ---- ---- ---- .86 -.19 1.05 6300 ---- ---- ---- ---- .92 -.20 1.12 6350 ---- ---- ---- ---- .99 -.21 1.20 6400 ---- ---- ---- ---- 1.06 -.22 1.28 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .80 -.16 .96 5950 ---- ---- ---- ---- .86 -.17 1.03 6000 ---- ---- ---- ---- .92 -.18 1.10 6050 ---- ---- ---- ---- .98 -.19 1.17 6100 ---- ---- ---- ---- 1.05 -.20 1.25 6150 ---- ---- ---- ---- 1.12 -.21 1.33 6200 ---- ---- ---- ---- 1.20 -.22 1.42 6250 ---- ---- ---- ---- 1.27 -.23 1.50 6300 ---- ---- ---- ---- 1.36 -.24 1.60 6350 ---- ---- ---- ---- 1.44 -.25 1.69 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.15 -.14 1.29 5950 ---- ---- ---- ---- 1.22 -.16 1.38 6000 ---- ---- ---- ---- 1.30 -.16 1.46 6050 ---- ---- ---- ---- 1.38 -.17 1.55 6100 ---- ---- ---- ---- 1.46 -.18 1.64 6150 ---- ---- ---- ---- 1.55 -.18 1.73 6200 ---- ---- ---- ---- 1.64 -.19 1.83 6250 ---- ---- ---- ---- 1.73 -.21 1.94 6300 ---- ---- ---- ---- 1.83 -.21 2.04 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.46 -.16 1.62 5900 ---- ---- ---- ---- 1.55 -.17 1.72 5950 ---- ---- ---- ---- 1.63 -.18 1.81 6000 ---- ---- ---- ---- 1.72 -.19 1.91 6050 ---- ---- ---- ---- 1.82 -.19 2.01 6100 ---- ---- ---- ---- 1.92 -.20 2.12 6150 ---- ---- ---- ---- 2.02 -.21 2.23 6200 ---- ---- ---- ---- 2.13 -.22 2.35 6250 ---- ---- ---- ---- 2.24 -.22 2.46 6300 ---- ---- ---- ---- 2.35 -.23 2.58 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.63 -.10 1.73 5900 ---- ---- ---- ---- 1.72 -.11 1.83 5950 ---- ---- ---- ---- 1.81 -.12 1.93 6000 ---- ---- ---- ---- 1.91 -.12 2.03 6050 ---- ---- ---- ---- 2.01 -.13 2.14 6100 ---- ---- ---- ---- 2.11 -.14 2.25 6150 ---- ---- ---- ---- 2.22 -.14 2.36 6200 ---- ---- ---- ---- 2.33 -.15 2.48 6250 ---- ---- ---- ---- 2.45 -.15 2.60 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.78 -.19 1.97 5850 ---- ---- ---- ---- 1.88 -.20 2.08 5900 ---- ---- ---- ---- 1.98 -.20 2.18 5950 ---- ---- ---- ---- 2.08 -.21 2.29 6000 ---- ---- ---- ---- 2.18 -.23 2.41 6050 ---- ---- ---- ---- 2.29 -.24 2.53 6100 ---- ---- ---- ---- 2.41 -.24 2.65 6150 ---- ---- ---- ---- 2.52 -.25 2.77 6200 ---- ---- ---- ---- 2.64 -.26 2.90 6250 ---- ---- ---- ---- 2.77 -.27 3.04 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.32 -.23 2.55 5850 ---- ---- ---- ---- 2.43 -.24 2.67 5900 ---- ---- ---- ---- 2.55 -.25 2.80 5950 ---- ---- ---- ---- 2.66 -.27 2.93 6000 ---- ---- ---- ---- 2.79 -.27 3.06 6050 ---- ---- ---- ---- 2.91 -.28 3.19 6100 ---- ---- ---- ---- 3.04 -.29 3.33 6150 ---- ---- ---- ---- 3.17 -.30 3.47 6200 ---- ---- ---- ---- 3.31 -.31 3.62 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.37 -.14 2.51 5800 ---- ---- ---- ---- 2.48 -.15 2.63 5850 ---- ---- ---- ---- 2.60 -.15 2.75 5900 ---- ---- ---- ---- 2.72 -.16 2.88 5950 ---- ---- ---- ---- 2.84 -.16 3.00 6000 ---- ---- ---- ---- 2.97 -.17 3.14 6050 ---- ---- ---- ---- 3.10 -.17 3.27 6100 ---- ---- ---- ---- 3.23 -.18 3.41 6150 ---- ---- ---- ---- 3.37 -.19 3.56 6200 ---- ---- ---- ---- 3.51 -.19 3.70 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.46 -.60 3.06 5800 ---- ---- ---- ---- 2.57 -.62 3.19 5850 ---- ---- ---- ---- 2.69 -.64 3.33 5900 ---- ---- ---- ---- 2.81 -.65 3.46 5950 ---- ---- ---- ---- 2.94 -.67 3.61 6000 ---- ---- ---- ---- 3.07 -.68 3.75 6050 ---- ---- ---- ---- 3.20 -.70 3.90 6100 ---- ---- ---- ---- 3.34 -.72 4.06 6150 ---- ---- ---- ---- 3.48 -.73 4.21 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.65 -.56 3.21 5750 ---- ---- ---- ---- 2.77 -.57 3.34 5800 ---- ---- ---- ---- 2.90 -.58 3.48 5850 ---- ---- ---- ---- 3.02 -.60 3.62 5900 ---- ---- ---- ---- 3.15 -.62 3.77 5950 ---- ---- ---- ---- 3.29 -.63 3.92 6000 ---- ---- ---- ---- 3.42 -.65 4.07 6050 ---- ---- ---- ---- 3.56 -.67 4.23 6100 ---- ---- ---- ---- 3.71 -.67 4.38 6150 ---- ---- ---- ---- 3.86 -.69 4.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 08 EVT OPT ON GC SYN FT CALL 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1660 18.50 19.00B 18.50 18.00A 20.00 ---- 1 ---- 1670 12.50 19.25B 9.50A 19.25B 20.00 ---- 226 ---- 1680 8.00 19.50B 8.00 19.50B 20.00 ---- 2 ---- 1690 ---- ---- ---- 1.75A 20.00 ---- ---- 1700 2.00 19.50B .50A 19.50B 20.00 ---- 123 ---- 1710 4.00 19.50B 3.00 16.75A 20.00 ---- 101 ---- 1720 2.25 11.00B 2.25 10.75B .00 ---- 350 ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 803 ECG NOV 22 08 EVT OPT ON GC SYN FT PUT 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 1.75 1.75 .50A .50A .00 ---- 1 ---- 1660 1.50 1.50 .50A .50A .00 ---- 10 ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 11.00 11.00 .25A 8.00B .00 ---- 200 ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 18.00 18.00 .50A .50A .00 ---- 100 ---- 1710 16.00 16.75 .50A .50A .00 ---- 101 ---- 1720 17.75 17.75 9.00A 9.00A 20.00 ---- 230 ---- 1725 ---- ---- ---- 19.50B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 642 ECH NOV 22 08 EVT OPT ON HG SYN FT CALL 300 ---- ---- ---- 19.50B 20.00 ---- ---- 310 ---- ---- ---- 19.50B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 345 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 17.25A 20.00 ---- ---- 355 18.00 19.50B 18.00 19.50B 20.00 ---- 1 ---- 360 10.25 19.50 6.50A 19.50 20.00 ---- 31 ---- 365 16.50 19.50B 16.50 14.25A 20.00 ---- 1 ---- 370 2.00 9.25B .50A 9.25B .00 ---- 11 ---- 375 1.00 1.00 .50A .50A .00 ---- 2 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 ECH NOV 22 08 EVT OPT ON HG SYN FT PUT 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 1.50 1.50 .50A .50A .00 ---- 10 ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 7.50 7.50 .50A .50A .00 ---- 1 ---- 370 14.50 19.50B 10.75A 19.50B 20.00 ---- 20 ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 ECI NOV 22 08 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 15.00 19.50B 11.75A 19.50B 20.00 ---- 7 ---- 2100 7.00 19.50B 6.25 6.00A 20.00 ---- 25 ---- 2150 14.75 19.25B 14.75 11.25A 20.00 ---- 1 ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECI NOV 22 08 EVT OPT ON SI SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 2.00 2.00 .50A .50A .00 ---- 1 ---- 2050 2.50 2.50 .50A .50A .00 ---- 11 ---- 2100 .50 .50 .50 .50 .00 ---- 1 ---- 2150 1.75 1.75 .25A 2.25B .00 ---- 50 ---- 2200 18.75 18.75 18.75 19.50B 20.00 ---- 60 ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.25B 20.00 ---- ---- 2700 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 *** END OF REPORT ***