FINAL PRE-CLEARING PRICES AS OF 11/10/22 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 ---- ---- ---- ---- 1711.2 +40.2 1671.0 DEC22 ---- ---- ---- ---- 1708.6 +40.2 1668.4 JAN23 ---- ---- ---- ---- 1706.0 +40.2 1665.8 FEB23 ---- ---- ---- ---- 1706.4 +40.2 1666.2 APR23 ---- ---- ---- ---- 1703.9 +40.2 1663.7 JUN23 ---- ---- ---- ---- 1696.5 +40.2 1656.3 AUG23 ---- ---- ---- ---- 1692.4 +40.2 1652.2 OCT23 ---- ---- ---- ---- 1688.3 +40.2 1648.1 DEC23 ---- ---- ---- ---- 1684.2 +40.2 1644.0 FEB24 ---- ---- ---- ---- 1682.1 +40.2 1641.9 APR24 ---- ---- ---- ---- 1677.1 +40.2 1636.9 JUN24 ---- ---- ---- ---- 1672.1 +40.2 1631.9 AUG24 ---- ---- ---- ---- 1668.0 +40.2 1627.8 DEC24 ---- ---- ---- ---- 1660.1 +40.2 1619.9 JUN25 ---- ---- ---- ---- 1648.1 +40.2 1607.9 DEC25 ---- ---- ---- ---- 1636.1 +40.2 1595.9 JUN26 ---- ---- ---- ---- 1624.1 +40.2 1583.9 DEC26 ---- ---- ---- ---- 1616.1 +40.2 1575.9 JUN27 ---- ---- ---- ---- 1606.1 +40.2 1565.9 DEC27 ---- ---- ---- ---- 1596.1 +40.2 1555.9 JUN28 ---- ---- ---- ---- 1586.1 +40.2 1545.9 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 211.56 -4.46 216.02 909 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 788 JAN23 ---- ---- ---- ---- 207.50 +.50 207.00 375 FEB23 ---- ---- ---- ---- 207.50 +.50 207.00 355 MAR23 ---- ---- ---- ---- 207.50 +.50 207.00 594 APR23 ---- ---- ---- ---- 207.50 +.50 207.00 470 MAY23 ---- ---- ---- ---- 207.50 +.50 207.00 470 JUN23 ---- ---- ---- ---- 207.50 +.50 207.00 470 JLY23 ---- ---- ---- ---- 207.50 -12.50 220.00 155 AUG23 ---- ---- ---- ---- 207.50 -12.50 220.00 155 SEP23 ---- ---- ---- ---- 207.50 -12.50 220.00 155 OCT23 ---- ---- ---- ---- 207.50 -12.50 220.00 135 NOV23 ---- ---- ---- ---- 207.50 +27.50 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5268 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 315.62 -1.71 317.33 115 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 ---- ---- ---- ---- 2351.50 +21.75 2 2329.75 28 DEC22 2354.75 2354.75 2354.25 2342.25A 2351.00 +19.25 76 2331.75 42 101 JAN23 2339.00 2363.75B 2276.50A 2336.00B 2340.50 +16.50 1364 2324.00 1008 736 FEB23 2364.25 2364.25 2337.25 2339.75B 2344.25 +16.75 815 2327.50 280 336 MAR23 2360.00 2360.00 2352.75 2339.00A 2348.00 +16.75 433 2331.25 514 53 APR23 ---- ---- ---- 2378.75B 2356.25 +18.75 2337.50 2 MAY23 ---- ---- ---- 2326.25A 2390.25 +18.75 2371.50 2 4 JUN23 ---- ---- ---- ---- 2397.25 +18.75 2378.50 JLY23 ---- ---- ---- ---- 2405.25 +18.75 2386.50 AUG23 ---- ---- ---- ---- 2412.25 +18.75 2393.50 SEP23 ---- ---- ---- ---- 2420.25 +18.75 2401.50 OCT23 ---- ---- ---- ---- 2427.25 +18.75 2408.50 NOV23 ---- ---- ---- ---- 2434.25 +18.75 2415.50 DEC23 ---- ---- ---- ---- 2436.50 +18.75 2417.75 JAN24 ---- ---- ---- ---- 2445.50 +18.75 2426.75 FEB24 ---- ---- ---- ---- 2454.50 +18.75 2435.75 MAR24 ---- ---- ---- ---- 2463.50 +18.75 2444.75 APR24 ---- ---- ---- ---- 2470.50 +18.75 2451.75 MAY24 ---- ---- ---- ---- 2475.50 +18.75 2456.75 JUN24 ---- ---- ---- ---- 2481.50 +18.75 2462.75 JLY24 ---- ---- ---- ---- 2489.50 +18.75 2470.75 AUG24 ---- ---- ---- ---- 2497.50 +18.75 2478.75 SEP24 ---- ---- ---- ---- 2505.50 +18.75 2486.75 OCT24 ---- ---- ---- ---- 2513.50 +18.75 2494.75 NOV24 ---- ---- ---- ---- 2521.50 +18.75 2502.75 DEC24 ---- ---- ---- ---- 2514.00 +18.75 2495.25 JAN25 ---- ---- ---- ---- 2521.00 +18.75 2502.25 FEB25 ---- ---- ---- ---- 2528.00 +18.75 2509.25 MAR25 ---- ---- ---- ---- 2535.00 +18.75 2516.25 APR25 ---- ---- ---- ---- 2544.00 +18.75 2525.25 MAY25 ---- ---- ---- ---- 2553.00 +18.75 2534.25 JUN25 ---- ---- ---- ---- 2561.00 +18.75 2542.25 JLY25 ---- ---- ---- ---- 2570.00 +18.75 2551.25 AUG25 ---- ---- ---- ---- 2578.00 +18.75 2559.25 SEP25 ---- ---- ---- ---- 2586.00 +18.75 2567.25 OCT25 ---- ---- ---- ---- 2594.00 +18.75 2575.25 NOV25 ---- ---- ---- ---- 2601.00 +18.75 2582.25 DEC25 ---- ---- ---- ---- 2609.00 +18.75 2590.25 JAN26 ---- ---- ---- ---- 2617.00 +18.75 2598.25 FEB26 ---- ---- ---- ---- 2625.00 +18.75 2606.25 MAR26 ---- ---- ---- ---- 2633.00 +18.75 2614.25 APR26 ---- ---- ---- ---- 2642.00 +18.75 2623.25 MAY26 ---- ---- ---- ---- 2650.00 +18.75 2631.25 JUN26 ---- ---- ---- ---- 2658.00 +18.75 2639.25 JLY26 ---- ---- ---- ---- 2666.00 +18.75 2647.25 AUG26 ---- ---- ---- ---- 2673.00 +18.75 2654.25 SEP26 ---- ---- ---- ---- 2681.00 +18.75 2662.25 OCT26 ---- ---- ---- ---- 2688.00 +18.75 2669.25 NOV26 ---- ---- ---- ---- 2696.00 +18.75 2677.25 DEC26 ---- ---- ---- ---- 2704.00 +18.75 2685.25 JAN27 ---- ---- ---- ---- 2714.00 +18.75 2695.25 FEB27 ---- ---- ---- ---- 2724.00 +18.75 2705.25 MAR27 ---- ---- ---- ---- 2734.00 +18.75 2715.25 APR27 ---- ---- ---- ---- 2745.00 +18.75 2726.25 MAY27 ---- ---- ---- ---- 2755.00 +18.75 2736.25 JUN27 ---- ---- ---- ---- 2765.00 +18.75 2746.25 JLY27 ---- ---- ---- ---- 2773.00 +18.75 2754.25 AUG27 ---- ---- ---- ---- 2787.00 +18.75 2768.25 SEP27 ---- ---- ---- ---- 2790.00 +18.75 2771.25 OCT27 ---- ---- ---- ---- 2797.00 +18.75 2778.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2690 1846 1260 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19801 -.00051 .19852 2388 DEC22 ---- ---- ---- ---- .20750 UNCH .20750 10 2500 JAN23 ---- ---- ---- ---- .21702 UNCH .21702 105 3091 FEB23 ---- ---- ---- ---- .21702 UNCH .21702 105 3055 MAR23 ---- ---- ---- ---- .21917 UNCH .21917 75 2879 APR23 ---- ---- ---- ---- .22250 +.00100 .22150 25 2512 MAY23 ---- ---- ---- ---- .22250 +.00100 .22150 25 2194 JUN23 ---- ---- ---- ---- .22250 +.00100 .22150 25 2386 JLY23 ---- ---- ---- ---- .22250 +.00100 .22150 35 1513 AUG23 ---- ---- ---- ---- .22250 +.00100 .22150 35 1915 SEP23 ---- ---- ---- ---- .22250 +.00100 .22150 35 1587 OCT23 ---- .22500B ---- .22500B .22500 +.00350 .22150 25 880 NOV23 ---- .22500B ---- .22500B .22500 +.00350 .22150 25 921 DEC23 ---- ---- ---- ---- .22250 +.00100 .22150 25 814 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 550 29424 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 360.00 +10.00 350.00 1013 DEC22 ---- ---- ---- ---- 350.00 UNCH 350.00 1068 JAN23 ---- ---- ---- ---- 390.00 UNCH 390.00 173 1288 FEB23 ---- 395.00B ---- 395.00B 395.00 +5.00 390.00 175 799 MAR23 400.00 400.00 400.00 400.00 395.00 -5.00 5 400.00 170 775 APR23 400.00 400.00 400.00 400.00 395.00 -5.00 5 400.00 20 436 MAY23 400.00 400.00 400.00 400.00 400.00 UNCH 5 400.00 20 454 JUN23 400.00 400.00 400.00 400.00 400.00 UNCH 5 400.00 20 437 JLY23 ---- ---- ---- ---- 400.00 UNCH 400.00 450 AUG23 ---- ---- ---- ---- 400.00 UNCH 400.00 450 SEP23 ---- ---- ---- ---- 400.00 UNCH 400.00 450 OCT23 ---- ---- ---- ---- 400.00 UNCH 400.00 368 NOV23 ---- ---- ---- ---- 400.00 UNCH 400.00 368 DEC23 ---- ---- ---- ---- 400.00 UNCH 400.00 325 JAN24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 FEB24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 MAR24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 APR24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 MAY24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 JUN24 ---- ---- ---- ---- 395.00 UNCH 395.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 578 8981 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 23.18 -.07 23.25 314 DEC22 ---- ---- ---- ---- 22.00 -.38 22.38 335 JAN23 ---- ---- ---- ---- 21.75 -.20 21.95 384 FEB23 ---- ---- ---- ---- 21.75 -.13 21.88 388 MAR23 ---- ---- ---- ---- 21.75 -.13 21.88 452 APR23 ---- ---- ---- ---- 21.70 -.18 21.88 433 MAY23 ---- ---- ---- ---- 21.68 -.17 21.85 434 JUN23 ---- ---- ---- ---- 21.68 -.17 21.85 457 JLY23 ---- ---- ---- ---- 21.68 -.17 21.85 373 AUG23 ---- ---- ---- ---- 21.68 -.17 21.85 346 SEP23 ---- ---- ---- ---- 21.40 -.10 21.50 15 398 OCT23 ---- ---- ---- ---- 21.40 -.10 21.50 15 435 NOV23 ---- ---- ---- ---- 21.40 -.10 21.50 15 435 DEC23 ---- ---- ---- ---- 21.64 -.17 21.81 359 JAN24 ---- ---- ---- ---- 21.59 -.22 21.81 266 FEB24 ---- ---- ---- ---- 21.59 -.22 21.81 283 MAR24 ---- ---- ---- ---- 21.40 -.41 21.81 279 APR24 ---- ---- ---- ---- 21.40 -.41 21.81 346 MAY24 ---- ---- ---- ---- 21.40 -.41 21.81 341 JUN24 ---- ---- ---- ---- 21.59 -.01 21.60 15 339 JLY24 ---- ---- ---- ---- 21.50 -.10 21.60 30 184 AUG24 ---- ---- ---- ---- 21.50 -.10 21.60 30 199 SEP24 ---- ---- ---- ---- 21.50 -.10 21.60 30 239 OCT24 ---- ---- ---- ---- 21.59 -.22 21.81 198 NOV24 ---- ---- ---- ---- 21.59 -.22 21.81 198 DEC24 ---- ---- ---- ---- 21.59 -.22 21.81 90 JAN25 ---- ---- ---- ---- 21.70 +.05 21.65 18 130 FEB25 ---- ---- ---- ---- 21.70 +.05 21.65 18 130 MAR25 ---- ---- ---- ---- 21.70 +.05 21.65 18 217 APR25 ---- ---- ---- ---- 21.70 +.05 21.65 18 137 MAY25 ---- ---- ---- ---- 21.70 +.05 21.65 18 137 JUN25 ---- ---- ---- ---- 21.70 +.05 21.65 18 50 JLY25 ---- ---- ---- ---- 21.70 -.06 21.76 100 AUG25 ---- ---- ---- ---- 21.70 -.06 21.76 100 SEP25 ---- ---- ---- ---- 21.70 -.06 21.76 100 OCT25 ---- ---- ---- ---- 21.70 -.06 21.76 25 NOV25 ---- ---- ---- ---- 21.70 -.06 21.76 25 DEC25 ---- ---- ---- ---- 21.70 -.06 21.76 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 9681 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 266.91 -.95 267.86 2239 DEC22 ---- ---- ---- ---- 255.00 UNCH 255.00 2086 JAN23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1245 FEB23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1253 MAR23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1283 APR23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1285 MAY23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1285 JUN23 ---- ---- ---- ---- 258.50 +7.39 251.11 45 1285 JLY23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 1117 AUG23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 1127 SEP23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 1119 OCT23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 1044 NOV23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 944 DEC23 ---- ---- ---- ---- 258.50 -1.50 260.00 5 944 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 18256 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 635.00 637.00 635.00 637.00 637.00 -4.00 20 641.00 33 591 DEC22 630.00 640.00 625.00 640.00 640.00 +5.00 21 635.00 97 620 JAN23 645.00 657.00 640.00 657.00 657.00 +4.00 13 653.00 86 691 FEB23 655.00 665.00B 650.00 665.00B 665.00 +5.00 32 660.00 20 1287 MAR23 ---- ---- ---- ---- 680.00 -5.00 685.00 708 APR23 710.00 715.00 710.00 710.00 710.00 +10.00 14 700.00 12 251 MAY23 720.00 720.00 720.00 720.00 720.00 +15.00 4 705.00 291 JUN23 730.00 730.00 730.00 730.00 730.00 +20.00 1 710.00 477 JLY23 740.00 740.00 740.00 740.00 740.00 +20.00 1 720.00 345 AUG23 ---- ---- ---- ---- 720.00 UNCH 720.00 45 SEP23 ---- ---- ---- ---- 720.00 UNCH 720.00 340 OCT23 ---- ---- ---- ---- 725.00 UNCH 725.00 12 NOV23 ---- ---- ---- ---- 730.00 UNCH 730.00 12 DEC23 ---- ---- ---- ---- 735.00 UNCH 735.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 248 5682 GC Gold Futures NOV22 1708.2 1740.0 1708.2 1736.7A 1750.3 +40.2 325 1710.1 497 1686 DEC22 1709.7 1760.6 1705.5 1759.0 1753.7 +40.0 299520 1713.7 239645 292766 JAN23 1716.3 1765.5 1715.7 1766.3B 1761.0 +40.0 189 1721.0 106 193 FEB23 1723.5 1774.6 1720.2 1773.1A 1767.8 +40.0 62116 1727.8 52461 155466 APR23 1736.4 1788.8B 1735.2 1787.9B 1782.7 +39.9 5339 1742.8 3416 21464 JUN23 1751.4 1804.0 1750.2 1803.6B 1797.7 +39.9 2690 1757.8 1912 11402 AUG23 1772.0 1815.1 1769.3 1820.0B 1813.4 +39.3 730 1774.1 514 2396 OCT23 1785.0 1831.3 1785.0 1835.3B 1828.8 +39.5 50 1789.3 1 695 DEC23 1804.6 1845.3 1804.6 1850.1B 1843.7 +39.4 191 1804.3 117 4858 FEB24 ---- ---- ---- 1812.9A 1858.1 +39.4 1818.7 6 4 APR24 ---- ---- ---- 1850.6B 1869.6 +39.4 1830.2 1 JUN24 ---- ---- ---- 1862.7B 1880.3 +39.4 1840.9 180 AUG24 ---- ---- ---- 1863.6B 1888.8 +39.4 1849.4 DEC24 ---- ---- ---- 1913.7B 1916.7 +39.4 1877.3 136 JUN25 ---- ---- ---- ---- 1937.9 +39.4 1898.5 1 DEC25 ---- ---- ---- ---- 1959.4 +39.4 1920.0 7 JUN26 ---- ---- ---- ---- 1969.4 +39.4 1930.0 DEC26 ---- ---- ---- ---- 1989.1 +39.4 1949.7 2 JUN27 ---- ---- ---- ---- 1999.1 +39.4 1959.7 DEC27 ---- ---- ---- ---- 2016.9 +39.4 1977.5 JUN28 ---- ---- ---- ---- 2026.9 +39.4 1987.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 371150 298675 491257 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1748.6 +31.3 1717.3 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 .4B .0 .3B .0 UNCH 14566 .0 FEB23 .0 .1 -.1 -.1 .0 UNCH 13946 .0 APR23 .0 .0 .0 .0 .0 UNCH 201 .0 JUN23 .0 .0 .0 .0 .0 UNCH 535 .0 AUG23 ---- ---- ---- ---- .0 UNCH 116 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29364 GSP NOV 22 LONDON SPOT GOLD 14 ---- ---- ---- ---- 1750.41 +40.11 1710.30 16 ---- ---- ---- ---- 1750.40 +40.12 1710.28 17 ---- ---- ---- ---- 1750.41 +40.13 1710.28 18 ---- ---- ---- ---- 1750.41 +40.13 1710.28 21 ---- ---- ---- ---- 1750.41 +40.13 1710.28 22 ---- ---- ---- ---- 1750.41 +40.13 1710.28 23 ---- ---- ---- ---- 1750.41 +40.13 1710.28 25 ---- ---- ---- ---- 1750.41 +40.13 1710.28 29 ---- ---- ---- ---- 1750.41 ---- ---- 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 3.8080 3.8080 3.7940 3.8180B 3.7960 +.0545 19 3.7415 323 1383 DEC22 3.6780 3.7925 3.6285 3.7760 3.7580 +.0580 97324 3.7000 100618 71223 JAN23 3.6985 3.7910 3.6455 3.7835B 3.7580 +.0575 323 3.7005 452 2493 FEB23 3.6810 3.7755 3.6660 3.7525A 3.7545 +.0585 118 3.6960 128 993 MAR23 3.6680 3.7795 3.6225 3.7665 3.7495 +.0585 35918 3.6910 42767 61751 APR23 ---- ---- ---- 3.6225A 3.7475 +.0565 8 3.6910 108 474 MAY23 3.6595 3.7710 3.6260A 3.7590A 3.7420 +.0560 6872 3.6860 6363 15261 JUN23 3.7320 3.7365B 3.6450A 3.7280A 3.7380 +.0525 69 3.6855 32 414 JLY23 3.6820 3.7610B 3.6220A 3.7540B 3.7305 +.0495 3236 3.6810 1910 7207 AUG23 ---- 3.7285B 3.6395A 3.6210A 3.7255 +.0455 38 3.6800 18 366 SEP23 3.6585 3.7435 3.6585 3.7155A 3.7170 +.0410 1243 3.6760 703 2473 OCT23 3.7440 3.7440 3.6405A 3.7350A 3.7180 +.0375 23 3.6805 7 229 NOV23 ---- 3.7210B 3.6410A 3.6410A 3.7150 +.0365 1 3.6785 2 162 DEC23 3.7315 3.7315 3.7175 3.7210A 3.7045 +.0340 150 3.6705 35 2235 JAN24 ---- 3.7145B 3.6395A 3.6395A 3.7090 +.0330 3.6760 9 60 FEB24 3.7410 3.7410 3.6450A 3.7305A 3.7070 +.0335 1 3.6735 1 40 MAR24 3.6250 3.7150 3.6250 3.7340B 3.6975 +.0305 40 3.6670 22 217 APR24 3.7355 3.7355 3.6400A 3.7190A 3.6975 +.0300 3 3.6675 15 MAY24 ---- 3.7085B 3.6340A 3.6325A 3.6970 +.0295 15 3.6675 4 23 JUN24 3.7430 3.7430 3.7430 3.7260A 3.6995 +.0285 1 3.6710 3 JLY24 ---- 3.7080B 3.6390A 3.6390A 3.6945 +.0275 3 3.6670 3 AUG24 3.7540 3.7540 3.7540 3.7265A 3.6925 +.0275 1 3.6650 SEP24 3.7515 3.7550 3.7515 3.7260A 3.6905 +.0275 3 3.6630 3 OCT24 ---- ---- ---- 3.7550B 3.6905 +.0255 3.6650 DEC24 ---- ---- ---- 3.7510B 3.6975 +.0240 3.6735 85 MAR25 ---- ---- ---- ---- 3.7175 +.0240 3.6935 MAY25 ---- ---- ---- ---- 3.7320 +.0240 3.7080 JLY25 ---- ---- ---- ---- 3.7470 +.0240 3.7230 SEP25 ---- ---- ---- ---- 3.7620 +.0240 3.7380 DEC25 ---- ---- ---- ---- 3.7845 +.0240 3.7605 MAR26 ---- ---- ---- ---- 3.8010 +.0240 3.7770 MAY26 ---- ---- ---- ---- 3.8140 +.0240 3.7900 JLY26 ---- ---- ---- ---- 3.8145 +.0240 3.7905 SEP26 ---- ---- ---- ---- 3.8270 +.0240 3.8030 DEC26 ---- ---- ---- ---- 3.8395 +.0240 3.8155 1 MAR27 ---- ---- ---- ---- 3.8370 +.0240 3.8130 MAY27 ---- ---- ---- ---- 3.8345 +.0240 3.8105 JLY27 ---- ---- ---- ---- 3.8320 +.0240 3.8080 SEP27 ---- ---- ---- ---- 3.8295 +.0240 3.8055 DEC27 ---- ---- ---- ---- 3.8420 +.0240 3.8180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145409 153502 167114 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 212 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6655 +.0250 3.6405 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.7300 +.0366 3.6934 1113 DEC22 ---- ---- ---- ---- 3.7580 +.0580 3.7000 1026 JAN23 ---- ---- ---- ---- 3.7577 +.0576 3.7001 1013 FEB23 ---- ---- ---- ---- 3.7540 +.0585 3.6955 1752 MAR23 ---- ---- ---- ---- 3.7493 +.0583 3.6910 1336 APR23 ---- ---- ---- ---- 3.7469 +.0564 3.6905 1211 MAY23 ---- ---- ---- ---- 3.7416 +.0556 3.6860 1236 JUN23 ---- ---- ---- ---- 3.7373 +.0522 3.6851 985 JLY23 ---- ---- ---- ---- 3.7300 +.0491 3.6809 826 AUG23 ---- ---- ---- ---- 3.7248 +.0451 3.6797 527 SEP23 ---- ---- ---- ---- 3.7171 +.0406 3.6765 527 OCT23 ---- ---- ---- ---- 3.7177 +.0374 3.6803 527 NOV23 ---- ---- ---- ---- 3.7140 +.0363 3.6777 417 DEC23 ---- ---- ---- ---- 3.7050 +.0339 3.6711 791 JAN24 ---- ---- ---- ---- 3.7088 +.0330 3.6758 373 FEB24 ---- ---- ---- ---- 3.7061 +.0332 3.6729 MAR24 ---- ---- ---- ---- 3.6975 +.0304 3.6671 APR24 ---- ---- ---- ---- 3.6975 +.0300 3.6675 MAY24 ---- ---- ---- ---- 3.6972 +.0294 3.6678 JUN24 ---- ---- ---- ---- 3.6990 +.0284 3.6706 JLY24 ---- ---- ---- ---- 3.6943 +.0275 3.6668 AUG24 ---- ---- ---- ---- 3.6923 +.0275 3.6648 SEP24 ---- ---- ---- ---- 3.6905 +.0273 3.6632 DEC24 ---- ---- ---- ---- 3.6975 +.0240 3.6735 MAR25 ---- ---- ---- ---- 3.7175 +.0240 3.6935 MAY25 ---- ---- ---- ---- 3.7320 +.0240 3.7080 JLY25 ---- ---- ---- ---- 3.7470 +.0240 3.7230 SEP25 ---- ---- ---- ---- 3.7620 +.0240 3.7380 DEC25 ---- ---- ---- ---- 3.7845 +.0240 3.7605 MAR26 ---- ---- ---- ---- 3.8010 +.0240 3.7770 MAY26 ---- ---- ---- ---- 3.8140 +.0240 3.7900 JLY26 ---- ---- ---- ---- 3.8145 +.0240 3.7905 SEP26 ---- ---- ---- ---- 3.8270 +.0240 3.8030 DEC26 ---- ---- ---- ---- 3.8395 +.0240 3.8155 MAR27 ---- ---- ---- ---- 3.8370 +.0240 3.8130 MAY27 ---- ---- ---- ---- 3.8345 +.0240 3.8105 JLY27 ---- ---- ---- ---- 3.8320 +.0240 3.8080 SEP27 ---- ---- ---- ---- 3.8295 +.0240 3.8055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0000 -.0005 -.0005 .0000 UNCH 3908 .0000 MAR23 .0000 .0005B -.0005 .0005B .0000 UNCH 2737 .0000 MAY23 .0005 .0005 .0000 .0000 .0000 UNCH 933 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 13 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7591 HRC NYMEX STEEL FUTURES NOV22 658.00 660.00 658.00 659.00 658.00 -6.00 58 664.00 61 3360 DEC22 641.00 646.00 625.00 631.00 638.00 +5.00 108 633.00 102 3821 JAN23 650.00 668.00 641.00 659.00B 660.00 +7.00 73 653.00 68 2575 FEB23 670.00 683.00 665.00 675.00B 673.00 UNCH 19 673.00 78 2175 MAR23 680.00 686.00 680.00 686.00B 685.00 +3.00 14 682.00 10 1667 APR23 710.00 710.00 707.00 705.00A 705.00 +8.00 9 697.00 1244 MAY23 702.00 706.00B 702.00 706.00B 702.00 -5.00 1 707.00 1322 JUN23 730.00 730.00 706.00 716.00B 708.00 -9.00 8 717.00 1282 JLY23 ---- ---- ---- 728.00B 718.00 -9.00 727.00 25 1229 AUG23 ---- ---- ---- ---- 718.00 -9.00 727.00 25 1259 SEP23 ---- ---- ---- ---- 740.00 +10.00 730.00 25 1166 OCT23 ---- ---- ---- ---- 760.00 +10.00 750.00 701 NOV23 ---- ---- ---- ---- 760.00 +10.00 750.00 10 601 DEC23 ---- ---- ---- ---- 760.00 +10.00 750.00 608 JAN24 ---- ---- ---- ---- 785.00 +10.00 775.00 50 FEB24 ---- ---- ---- ---- 785.00 +10.00 775.00 75 MAR24 ---- ---- ---- ---- 785.00 +10.00 775.00 50 APR24 ---- ---- ---- ---- 785.00 +10.00 775.00 50 MAY24 ---- ---- ---- ---- 785.00 +10.00 775.00 75 JUN24 ---- ---- ---- ---- 810.00 +10.00 800.00 50 JLY24 ---- ---- ---- ---- 810.00 +10.00 800.00 AUG24 ---- ---- ---- ---- 810.00 +10.00 800.00 25 SEP24 ---- ---- ---- ---- 810.00 +10.00 800.00 OCT24 ---- ---- ---- ---- 810.00 +10.00 800.00 NOV24 ---- ---- ---- ---- 810.00 +10.00 800.00 25 DEC24 ---- ---- ---- ---- 810.00 +10.00 800.00 JAN25 ---- ---- ---- ---- 810.00 +10.00 800.00 FEB25 ---- ---- ---- ---- 810.00 +10.00 800.00 MAR25 ---- ---- ---- ---- 810.00 +10.00 800.00 APR25 ---- ---- ---- ---- 810.00 +10.00 800.00 MAY25 ---- ---- ---- ---- 810.00 +10.00 800.00 JUN25 ---- ---- ---- ---- 810.00 +10.00 800.00 JLY25 ---- ---- ---- ---- 810.00 +10.00 800.00 AUG25 ---- ---- ---- ---- 810.00 +10.00 800.00 SEP25 ---- ---- ---- ---- 810.00 +10.00 800.00 OCT25 ---- ---- ---- ---- 810.00 +10.00 800.00 NOV25 ---- ---- ---- ---- 810.00 +10.00 800.00 DEC25 ---- ---- ---- ---- 810.00 +10.00 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 290 404 23410 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 UNCH 68.63 33 JLY23 ---- ---- ---- ---- 68.13 UNCH 68.13 38 AUG23 ---- ---- ---- ---- 67.63 UNCH 67.63 43 SEP23 ---- ---- ---- ---- 67.13 UNCH 67.13 5 OCT23 ---- ---- ---- ---- 66.63 UNCH 66.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 MGC Micro Gold Futures DEC22 1709.9 1760.7 1706.2 1759.1 1753.7 +40.0 65290 1713.7 49408 21376 FEB23 1723.7 1774.5 1720.9 1773.1B 1767.8 +40.0 1617 1727.8 1200 2181 APR23 1740.0 1787.7 1736.2 1787.8B 1782.7 +39.9 229 1742.8 120 1688 JUN23 1753.3 1800.0 1753.0 1797.5A 1797.7 +39.9 170 1757.8 32 406 AUG23 1768.3 1817.6 1768.3 1816.3A 1813.4 +39.3 44 1774.1 9 65 OCT23 1785.5 1816.0 1785.5 1814.7A 1828.8 +39.5 7 1789.3 6 31 DEC23 1801.0 1840.3 1801.0 1849.8B 1843.7 +39.4 18 1804.3 11 44 FEB24 ---- ---- ---- 1845.1B 1858.1 +39.4 1818.7 1 APR24 ---- ---- ---- 1865.8B 1869.6 +39.4 1830.2 2 JUN24 ---- ---- ---- 1869.1B 1880.3 +39.4 1840.9 5 AUG24 ---- ---- ---- ---- 1888.8 +39.4 1849.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67375 50786 25799 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.6795 3.7925 3.6295 3.7760B 3.7580 +.0580 5156 3.7000 4915 2055 JAN23 3.7765 3.7780 3.7310 3.7780 3.7580 +.0575 10 3.7005 8 11 FEB23 ---- ---- ---- ---- 3.7545 +.0585 3.6960 MAR23 3.6640 3.7780B 3.6235A 3.7680B 3.7495 +.0585 432 3.6910 327 267 APR23 ---- ---- ---- 3.6445A 3.7475 +.0565 3.6910 1 MAY23 ---- ---- ---- 3.6205A 3.7420 +.0560 3.6860 2 3 JUN23 ---- ---- ---- ---- 3.7380 +.0525 3.6855 1 JLY23 ---- ---- ---- ---- 3.7305 +.0495 3.6810 AUG23 ---- ---- ---- ---- 3.7255 +.0455 3.6800 SEP23 ---- ---- ---- ---- 3.7170 +.0410 3.6760 OCT23 ---- ---- ---- ---- 3.7180 +.0375 3.6805 NOV23 ---- ---- ---- ---- 3.7150 +.0365 3.6785 DEC23 ---- ---- ---- ---- 3.7045 +.0340 3.6705 1 JAN24 ---- ---- ---- ---- 3.7090 +.0330 3.6760 FEB24 ---- ---- ---- ---- 3.7070 +.0335 3.6735 MAR24 ---- ---- ---- ---- 3.6975 +.0305 3.6670 APR24 ---- ---- ---- ---- 3.6975 +.0300 3.6675 MAY24 ---- ---- ---- ---- 3.6970 +.0295 3.6675 JUN24 ---- ---- ---- ---- 3.6995 +.0285 3.6710 JLY24 ---- ---- ---- ---- 3.6945 +.0275 3.6670 AUG24 ---- ---- ---- ---- 3.6925 +.0275 3.6650 SEP24 ---- ---- ---- ---- 3.6905 +.0275 3.6630 OCT24 ---- ---- ---- ---- 3.6905 +.0255 3.6650 DEC24 ---- ---- ---- ---- 3.6975 +.0240 3.6735 MAR25 ---- ---- ---- ---- 3.7175 +.0240 3.6935 MAY25 ---- ---- ---- ---- 3.7320 +.0240 3.7080 JLY25 ---- ---- ---- ---- 3.7470 +.0240 3.7230 SEP25 ---- ---- ---- ---- 3.7620 +.0240 3.7380 DEC25 ---- ---- ---- ---- 3.7845 +.0240 3.7605 MAR26 ---- ---- ---- ---- 3.8010 +.0240 3.7770 MAY26 ---- ---- ---- ---- 3.8140 +.0240 3.7900 JLY26 ---- ---- ---- ---- 3.8145 +.0240 3.7905 SEP26 ---- ---- ---- ---- 3.8270 +.0240 3.8030 DEC26 ---- ---- ---- ---- 3.8395 +.0240 3.8155 MAR27 ---- ---- ---- ---- 3.8370 +.0240 3.8130 MAY27 ---- ---- ---- ---- 3.8345 +.0240 3.8105 JLY27 ---- ---- ---- ---- 3.8320 +.0240 3.8080 SEP27 ---- ---- ---- ---- 3.8295 +.0240 3.8055 DEC27 ---- ---- ---- ---- 3.8420 +.0240 3.8180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5598 5252 2339 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 85.88 -3.55 89.43 407 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 3.7000 3.7920B 3.6300A 3.7760B 3.7580 +.0580 234 3.7000 174 398 JAN23 3.6560 3.7580 3.6560 3.7380A 3.7580 +.0580 2 3.7000 1 12 FEB23 ---- ---- ---- 3.6540A 3.7540 +.0580 3.6960 1 MAR23 3.6700 3.7780 3.6260A 3.7660B 3.7500 +.0580 40 3.6920 28 33 APR23 ---- ---- ---- ---- 3.7480 +.0560 3.6920 MAY23 ---- ---- ---- ---- 3.7420 +.0560 3.6860 JUN23 ---- ---- ---- ---- 3.7380 +.0520 3.6860 JLY23 ---- ---- ---- ---- 3.7300 +.0480 3.6820 AUG23 ---- ---- ---- ---- 3.7260 +.0460 3.6800 SEP23 ---- ---- ---- ---- 3.7180 +.0420 3.6760 OCT23 ---- ---- ---- ---- 3.7180 +.0380 3.6800 NOV23 ---- ---- ---- ---- 3.7160 +.0380 3.6780 DEC23 ---- ---- ---- ---- 3.7040 +.0340 3.6700 JAN24 ---- ---- ---- ---- 3.7100 +.0340 3.6760 FEB24 ---- ---- ---- ---- 3.7080 +.0340 3.6740 MAR24 ---- ---- ---- ---- 3.6980 +.0300 3.6680 APR24 ---- ---- ---- ---- 3.6980 +.0300 3.6680 MAY24 ---- ---- ---- ---- 3.6980 +.0300 3.6680 JUN24 ---- ---- ---- ---- 3.7000 +.0280 3.6720 JLY24 ---- ---- ---- ---- 3.6940 +.0260 3.6680 AUG24 ---- ---- ---- ---- 3.6920 +.0260 3.6660 SEP24 ---- ---- ---- ---- 3.6900 +.0260 3.6640 OCT24 ---- ---- ---- ---- 3.6900 +.0240 3.6660 DEC24 ---- ---- ---- ---- 3.6980 +.0240 3.6740 MAR25 ---- ---- ---- ---- 3.7180 +.0240 3.6940 MAY25 ---- ---- ---- ---- 3.7320 +.0240 3.7080 JLY25 ---- ---- ---- ---- 3.7480 +.0240 3.7240 SEP25 ---- ---- ---- ---- 3.7620 +.0240 3.7380 DEC25 ---- ---- ---- ---- 3.7840 +.0240 3.7600 MAR26 ---- ---- ---- ---- 3.8020 +.0240 3.7780 MAY26 ---- ---- ---- ---- 3.8140 +.0240 3.7900 JLY26 ---- ---- ---- ---- 3.8140 +.0240 3.7900 SEP26 ---- ---- ---- ---- 3.8280 +.0240 3.8040 DEC26 ---- ---- ---- ---- 3.8400 +.0240 3.8160 MAR27 ---- ---- ---- ---- 3.8380 +.0240 3.8140 MAY27 ---- ---- ---- ---- 3.8340 +.0240 3.8100 JLY27 ---- ---- ---- ---- 3.8320 +.0240 3.8080 SEP27 ---- ---- ---- ---- 3.8300 +.0240 3.8060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 276 203 444 QI E-Mini Silver Futures DEC22 21.0750 21.9125B 21.0500 21.7500A 21.7020 +.3750 238 21.3270 138 262 JAN23 21.2375 21.9000 21.1875 21.8125A 21.7720 +.3910 15 21.3810 1 19 MAR23 21.2375 22.0250 21.2125A 21.8875A 21.8530 +.3750 15 21.4780 8 85 MAY23 ---- ---- ---- 21.3625A 22.0070 +.3860 2 21.6210 2 7 JLY23 ---- ---- ---- 21.5250A 22.1680 +.3980 2 21.7700 11 SEP23 ---- ---- ---- 21.6625A 22.3050 +.3980 21.9070 3 DEC23 ---- ---- ---- 22.5500B 22.5450 +.3980 22.1470 1 JAN24 ---- ---- ---- 22.5125B 22.5800 +.3980 22.1820 MAR24 ---- ---- ---- 22.5500B 22.7760 +.3980 22.3780 MAY24 ---- ---- ---- 22.5625B 22.9260 +.3980 22.5280 JLY24 ---- ---- ---- ---- 22.9660 +.3980 22.5680 SEP24 ---- ---- ---- 23.0125B 23.1110 +.3980 22.7130 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 149 388 QO E-Mini Gold Futures DEC22 1709.25 1760.50B 1706.75A 1759.00B 1753.70 +40.00 3685 1713.70 2564 1253 FEB23 1723.50 1772.50 1722.00A 1771.75A 1767.80 +40.00 213 1727.80 95 476 APR23 1738.25 1787.00 1738.25 1786.75A 1782.70 +39.90 20 1742.80 11 79 JUN23 1794.00 1798.25 1794.00 1798.00A 1797.70 +39.90 7 1757.80 30 AUG23 ---- ---- ---- 1767.25A 1813.40 +39.30 4 1774.10 20 OCT23 ---- ---- ---- 1783.25A 1828.80 +39.50 6 1789.30 5 DEC23 1843.00 1843.00 1843.00 1846.50B 1843.70 +39.40 5 1804.30 7 16 FEB24 ---- ---- ---- 1832.50B 1858.10 +39.40 1818.70 APR24 ---- ---- ---- 1835.00B 1869.60 +39.40 1830.20 JUN24 ---- ---- ---- 1844.75B 1880.30 +39.40 1840.90 AUG24 ---- ---- ---- 1868.50B 1888.80 +39.40 1849.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3940 2677 1879 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 402.50 UNCH 402.50 DEC22 ---- 404.25B ---- 404.25B 403.40 UNCH 403.40 9 164 JAN23 ---- ---- ---- ---- 404.30 UNCH 404.30 FEB23 ---- ---- ---- ---- 403.40 UNCH 403.40 APR23 ---- ---- ---- ---- 405.80 UNCH 405.80 JUN23 ---- ---- ---- ---- 405.80 UNCH 405.80 342 AUG23 ---- ---- ---- ---- 406.45 UNCH 406.45 OCT23 ---- ---- ---- ---- 407.10 UNCH 407.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1732.90 UNCH 1732.90 DEC22 ---- 1740.90B ---- 1740.90B 1737.20 UNCH 1737.20 60 235 JAN23 ---- ---- ---- ---- 1741.50 UNCH 1741.50 FEB23 ---- ---- ---- ---- 1736.30 UNCH 1736.30 APR23 ---- ---- ---- ---- 1737.60 UNCH 1737.60 JUN23 ---- ---- ---- ---- 1747.00 UNCH 1747.00 342 AUG23 ---- ---- ---- ---- 1747.60 UNCH 1747.60 OCT23 ---- ---- ---- ---- 1748.20 UNCH 1748.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 577 SI Silver Futures NOV22 21.060 21.780 21.050 21.730A 21.677 +.379 108 21.298 59 152 DEC22 21.115 21.940 21.045 21.755 21.702 +.375 90197 21.327 80561 82493 JAN23 21.280 21.955 21.140A 21.875B 21.772 +.391 908 21.381 486 1399 MAR23 21.220 22.080 21.200 21.925B 21.853 +.375 20002 21.478 18976 47432 MAY23 21.445 22.175 21.425A 22.045A 22.007 +.386 838 21.621 1113 4213 JLY23 21.650 22.305B 21.600A 22.160A 22.168 +.398 102 21.770 61 1556 SEP23 22.340 22.340 22.230 22.365B 22.305 +.398 51 21.907 9 804 DEC23 21.855 22.675 21.855 22.575B 22.545 +.398 24 22.147 2 301 JAN24 ---- ---- ---- 22.515B 22.580 +.398 22.182 MAR24 ---- ---- ---- 22.840B 22.776 +.398 22.378 MAY24 ---- ---- ---- 22.685B 22.926 +.398 22.528 JLY24 ---- ---- ---- 22.855B 22.966 +.398 22.568 4 SEP24 ---- ---- ---- 23.020B 23.111 +.398 22.713 DEC24 ---- ---- ---- 23.530B 23.398 +.398 23.000 4 JLY25 ---- ---- ---- ---- 23.561 +.398 23.163 DEC25 ---- ---- ---- ---- 23.673 +.398 23.275 JLY26 ---- ---- ---- ---- 24.464 +.398 24.066 5 DEC26 ---- ---- ---- ---- 24.566 +.398 24.168 JLY27 ---- ---- ---- ---- 24.674 +.398 24.276 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112230 101267 138363 SIL Micro Silver Futures NOV22 21.280 21.875 21.280 21.575A 21.677 +.379 2 21.298 6 181 DEC22 21.110 21.960 21.050 21.755A 21.702 +.375 9933 21.327 10819 5419 JAN23 21.265 22.015 21.155 21.875B 21.772 +.391 397 21.381 153 841 MAR23 21.230 22.020 21.205 21.940B 21.853 +.375 131 21.478 391 643 MAY23 22.015 22.150 22.015 21.865A 22.007 +.386 3 21.621 9 49 JLY23 22.200 22.200 22.200 22.025A 22.168 +.398 2 21.770 2 19 SEP23 ---- ---- ---- 21.760A 22.305 +.398 21.907 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10468 11380 7154 SIT SILVER TAS FUTURES DEC22 .000 .007B -.002 .007B .000 UNCH 4573 .000 MAR23 .000 .001 -.001 .001B .000 UNCH 4207 .000 MAY23 .000 .000 .000 .000 .000 UNCH 173 .000 JLY23 ---- ---- ---- ---- .000 UNCH 3 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8956 SSP NOV 22 LONDON SPOT SILVER 14 ---- ---- ---- ---- 21.635 +.360 21.275 16 ---- ---- ---- ---- 21.635 +.360 21.275 17 ---- ---- ---- ---- 21.635 +.360 21.275 18 ---- ---- ---- ---- 21.635 +.360 21.275 21 ---- ---- ---- ---- 21.635 +.360 21.275 22 ---- ---- ---- ---- 21.635 +.360 21.275 23 ---- ---- ---- ---- 21.635 +.360 21.275 25 ---- ---- ---- ---- 21.635 +.360 21.275 29 ---- ---- ---- ---- 21.635 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 88.77B 86.55A 86.55A 88.19 +.68 87.51 610 DEC22 ---- 89.04B 85.46A 85.46A 88.04 +1.43 86.61 1050 JAN23 ---- ---- ---- ---- 85.80 -1.68 87.48 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1970 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.70 +.10 50.60 600 MAR23 ---- ---- ---- ---- 51.05 +.20 50.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1753.7 +40.0 1713.7 FEB23 ---- ---- ---- ---- 1767.8 +40.0 1727.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7580 +.0580 3.7000 MAR23 ---- ---- ---- ---- 3.7495 +.0585 3.6910 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.702 +.375 21.327 MAR23 ---- ---- ---- ---- 21.853 +.375 21.478 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 ---- ---- ---- ---- 719.25 +16.75 702.50 1650 ---- ---- ---- ---- 694.25 +16.75 677.50 1675 ---- ---- ---- ---- 669.25 +16.75 652.50 1700 ---- ---- ---- ---- 644.25 +16.75 627.50 1725 ---- ---- ---- ---- 619.25 +16.75 602.50 1750 ---- ---- ---- ---- 594.25 +16.75 577.50 1775 ---- ---- ---- ---- 569.25 +16.75 552.50 1800 ---- ---- ---- ---- 544.25 +16.75 527.50 1825 ---- ---- ---- ---- 519.25 +16.75 502.50 1850 ---- ---- ---- ---- 494.50 +16.75 477.75 1875 ---- ---- ---- ---- 469.50 +16.75 452.75 1900 ---- ---- ---- ---- 444.50 +16.50 428.00 1925 ---- ---- ---- ---- 419.75 +16.50 403.25 1950 ---- ---- ---- ---- 395.00 +16.50 378.50 1975 ---- ---- ---- ---- 370.25 +16.25 354.00 2000 ---- ---- ---- ---- 345.50 +16.00 329.50 2025 ---- ---- ---- ---- 320.75 +15.75 305.00 2050 ---- ---- ---- ---- 296.50 +15.75 280.75 2075 ---- ---- ---- ---- 272.00 +15.00 257.00 2100 ---- ---- ---- ---- 248.25 +14.75 233.50 2125 ---- ---- ---- ---- 224.50 +14.25 210.25 2150 ---- ---- ---- ---- 201.50 +13.75 187.75 2175 ---- ---- ---- ---- 179.25 +13.25 166.00 2200 ---- ---- ---- ---- 157.75 +12.25 145.50 2225 ---- ---- ---- ---- 137.25 +11.25 126.00 2 2250 ---- ---- ---- ---- 118.25 +10.25 108.00 2275 ---- ---- 76.25A 76.25A 100.50 +9.00 91.50 2300 ---- ---- 63.00A 63.00A 84.50 +7.50 77.00 1 2325 ---- 76.50B 50.00A 50.00A 70.25 +6.25 64.00 2350 ---- 68.75B 35.50A 35.50A 57.75 +5.00 52.75 2 1 2375 ---- 56.50B 29.00A 29.00A 47.00 +3.75 43.25 2400 ---- 46.00B 24.00A 24.00A 38.25 +3.00 35.25 2425 ---- 37.50B 19.75A 19.75A 30.75 +2.00 28.75 10 2450 ---- 30.50B 16.25A 16.25A 24.75 +1.50 23.25 76 2475 ---- 24.75B 13.50A 13.50A 20.00 +1.25 18.75 2 2500 ---- 20.00B 11.25A 11.25A 16.00 +.75 15.25 149 2525 ---- 16.25B 9.25A 9.25A 13.00 +.75 12.25 2550 ---- 13.00B 7.50A 7.50A 10.50 +.50 10.00 80 2575 ---- 10.75B 6.25A 6.25A 8.50 +.25 8.25 2600 ---- 8.75B 5.25A 5.25A 7.00 +.25 6.75 2625 ---- 7.00B 4.50A 4.50A 5.75 UNCH 5.75 2650 ---- 5.75B 4.00A 4.00A 4.75 UNCH 4.75 2675 ---- 4.75B 3.50A 3.50A 3.75 -.25 4.00 2700 ---- ---- 3.00A 3.00A 3.25 -.25 3.50 10 10 2725 ---- ---- 2.50A 2.50A 2.75 -.25 3.00 2750 ---- ---- 2.25A 2.25A 2.25 -.50 50 2.75 2775 ---- ---- ---- ---- 2.00 -.25 100 2.25 2800 ---- ---- ---- ---- 1.75 -.25 50 2.00 2825 ---- ---- ---- ---- 1.50 -.25 1.75 2850 ---- ---- ---- ---- 1.25 -.25 1.50 2875 ---- ---- ---- ---- 1.00 -.50 1.50 2900 ---- ---- ---- ---- 1.00 -.25 1.25 2925 ---- ---- ---- ---- .75 -.50 1.25 2950 ---- ---- ---- ---- .75 -.25 1.00 2975 ---- ---- ---- ---- .75 -.25 1.00 3000 ---- ---- ---- ---- .50 -.25 .75 3025 ---- ---- ---- ---- .50 -.25 .75 3050 ---- ---- ---- ---- .50 -.25 .75 3075 ---- ---- ---- ---- .50 -.25 .75 3100 ---- ---- ---- ---- .50 -.25 .75 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 -.25 .50 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- 698.00 +16.75 681.25 1675 ---- ---- ---- ---- 673.00 +16.50 656.50 1700 ---- ---- ---- ---- 648.25 +16.50 631.75 1725 ---- ---- ---- ---- 623.50 +16.50 607.00 1750 ---- ---- ---- ---- 599.00 +16.50 582.50 1775 ---- ---- ---- ---- 574.25 +16.25 558.00 1800 ---- ---- ---- ---- 550.00 +16.25 533.75 1825 ---- ---- ---- ---- 525.50 +16.00 509.50 1850 ---- ---- ---- ---- 501.50 +16.00 485.50 1875 ---- ---- ---- ---- 477.50 +16.00 461.50 1900 ---- ---- ---- ---- 453.50 +15.75 437.75 1925 ---- ---- ---- ---- 430.00 +15.50 414.50 1950 ---- ---- ---- ---- 406.50 +15.25 391.25 1975 ---- ---- ---- ---- 383.50 +15.25 368.25 2000 ---- ---- ---- ---- 360.75 +15.00 345.75 2025 ---- ---- ---- ---- 338.25 +14.50 323.75 2050 ---- ---- ---- ---- 316.50 +14.25 302.25 2075 ---- ---- ---- ---- 295.00 +13.75 281.25 2100 ---- ---- ---- ---- 274.00 +13.25 260.75 2125 ---- ---- ---- ---- 254.00 +12.75 241.25 2150 ---- ---- ---- ---- 234.50 +12.25 222.25 2175 ---- ---- ---- ---- 215.75 +11.50 204.25 2200 ---- ---- ---- ---- 198.00 +10.75 187.25 2225 ---- ---- ---- ---- 181.00 +10.00 171.00 2250 ---- ---- ---- ---- 165.25 +9.50 155.75 2 2275 ---- ---- 128.50A 128.50A 150.25 +9.00 141.25 2300 ---- ---- 116.00A 116.00A 136.25 +8.25 128.00 2325 ---- 133.75B 102.50A 102.50A 123.25 +7.50 115.75 2350 ---- 121.25B 87.50A 87.50A 111.25 +7.00 104.25 2 2 2375 ---- 109.25B 79.00A 79.00A 100.25 +6.50 93.75 2400 ---- 98.50B 71.25A 71.25A 90.25 +6.00 84.25 2425 ---- 88.75B 64.25A 64.25A 81.00 +5.25 75.75 2450 ---- 79.75B 58.00A 58.00A 72.50 +4.75 67.75 2475 ---- 71.75B 52.25A 52.25A 65.00 +4.25 60.75 2500 ---- 64.25B 47.25A 47.25A 58.25 +4.00 54.25 2525 ---- 57.75B 42.50A 42.50A 52.25 +3.50 48.75 2550 ---- 51.75B 38.25A 38.25A 46.75 +3.25 43.50 2575 ---- 46.50B 34.25A 34.25A 41.75 +2.75 39.00 2600 ---- 41.75B 30.75A 30.75A 37.50 +2.50 35.00 2625 ---- 37.25B 27.50A 27.50A 33.50 +2.25 31.25 2650 ---- 33.50B 24.75A 24.75A 30.25 +2.25 28.00 2675 ---- 30.00B 22.25A 22.25A 27.00 +1.75 25.25 2700 ---- 27.00B 20.00A 20.00A 24.25 +1.50 22.75 2725 ---- 24.25B 18.00A 18.00A 22.00 +1.50 20.50 2750 ---- 22.00B 16.50A 16.50A 19.75 +1.25 18.50 2775 ---- 19.75B 14.75A 14.75A 17.75 +1.00 16.75 2800 ---- 17.75B 13.50A 13.50A 16.00 +.75 15.25 2825 ---- 16.00B 12.25A 12.25A 14.50 +.75 13.75 2850 ---- 14.50B 11.25A 11.25A 13.25 +.75 12.50 2875 ---- 13.25B 10.25A 10.25A 12.00 +.50 11.50 2900 ---- 12.00B 9.25A 9.25A 11.00 +.50 10.50 2925 ---- 11.00B 8.50A 8.50A 10.00 +.50 9.50 2950 ---- 10.00B 8.00A 8.00A 9.00 +.25 8.75 2975 ---- 9.00B ---- 9.00B 8.25 +.25 8.00 3000 ---- 8.25B ---- 8.25B 7.75 +.50 7.25 3025 ---- 7.50B ---- 7.50B 7.00 +.25 6.75 3050 ---- ---- ---- ---- 6.50 +.25 6.25 3075 ---- ---- ---- ---- 6.00 +.25 5.75 3100 ---- ---- ---- ---- 5.50 +.25 5.25 3125 ---- ---- ---- ---- 5.25 +.25 5.00 3150 ---- ---- ---- ---- 4.75 +.25 4.50 3175 ---- ---- ---- ---- 4.50 +.25 4.25 3200 ---- ---- ---- ---- 4.25 +.25 4.00 3225 ---- ---- ---- ---- 3.75 UNCH 3.75 3250 ---- ---- ---- ---- 3.50 UNCH 3.50 3275 ---- ---- ---- ---- 3.50 +.25 3.25 3300 ---- ---- ---- ---- 3.25 +.25 3.00 3325 ---- ---- ---- ---- 3.00 +.25 2.75 3350 ---- ---- ---- ---- 2.75 +.25 2.50 3375 ---- ---- ---- ---- 2.75 +.25 2.50 3400 ---- ---- ---- ---- 2.50 +.25 2.25 3425 ---- ---- ---- ---- 2.25 UNCH 2.25 3450 ---- ---- ---- ---- 2.25 +.25 2.00 3475 ---- ---- ---- ---- 2.00 UNCH 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 14 335 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 UNCH .25 1825 ---- .50B ---- .50B .25 UNCH .25 1850 ---- .75B ---- ---- .50 UNCH .50 1875 ---- 1.00B ---- ---- .50 UNCH .50 1900 ---- 1.00B ---- 1.00B .75 UNCH .75 1925 ---- 1.50B ---- ---- .75 -.25 1.00 1950 ---- 1.50B ---- 1.50B 1.00 -.25 1.25 1975 ---- 2.00B 1.50A 2.00B 1.25 -.50 1.75 2000 ---- 2.50B 1.75A 2.50B 1.50 -.75 2.25 2025 ---- 3.00B 2.25A 2.25A 2.00 -.75 2.75 2050 ---- 4.00B 2.50A 2.50A 2.50 -1.25 3.75 2075 ---- 5.50B 3.25A 5.50B 3.00 -1.75 4.75 2100 ---- 7.50B 4.00A 7.25B 4.00 -2.00 6.00 2125 ---- 10.25B 5.25A 10.25B 5.50 -2.50 8.00 2150 ---- 14.00B 7.00A 14.00B 7.50 -3.00 10.50 2175 ---- 19.00B 9.25A 18.75B 10.00 -3.75 13.75 2200 ---- 25.75B 12.00A 24.75B 13.50 -4.50 18.00 2225 ---- 33.75B 15.75A 33.25B 18.25 -5.25 23.50 2250 ---- 44.00B 20.75A 20.75A 24.00 -6.50 30.50 2275 ---- 56.00B 27.00A 55.75B 31.25 -8.00 39.25 2300 ---- 69.50B 34.75A 68.50B 40.25 -9.25 49.50 2 2325 45.50 85.25B 43.75A 44.75A 51.00 -10.50 3 61.50 2350 ---- 102.50B 54.75A 101.75B 63.50 -11.75 75.25 2375 ---- 107.50B 69.00A 107.00B 77.75 -13.00 90.75 2 2400 ---- ---- ---- ---- 93.75 -14.00 107.75 2425 ---- ---- ---- ---- 111.50 -14.50 126.00 2450 ---- ---- ---- ---- 130.50 -15.00 145.50 2475 ---- ---- ---- ---- 150.50 -15.50 166.00 2500 ---- ---- ---- ---- 171.75 -15.75 187.50 2525 ---- ---- ---- ---- 193.50 -16.00 209.50 2550 ---- ---- ---- ---- 216.00 -16.25 232.25 2575 ---- ---- ---- ---- 239.00 -16.50 255.50 2600 ---- ---- ---- ---- 262.50 -16.50 279.00 2625 ---- ---- ---- ---- 286.00 -17.00 303.00 2650 ---- ---- ---- ---- 310.00 -17.00 327.00 2675 ---- ---- ---- ---- 334.25 -17.00 351.25 2700 ---- ---- ---- ---- 358.75 -17.00 375.75 2725 ---- ---- ---- ---- 383.25 -17.00 400.25 2750 ---- ---- ---- ---- 407.75 -17.00 424.75 2775 ---- ---- ---- ---- 432.50 -17.00 449.50 2800 ---- ---- ---- ---- 457.00 -17.00 474.00 2825 ---- ---- ---- ---- 481.75 -17.25 499.00 2850 ---- ---- ---- ---- 506.75 -17.00 523.75 2875 ---- ---- ---- ---- 531.50 -17.00 548.50 2900 ---- ---- ---- ---- 556.25 -17.00 573.25 2925 ---- ---- ---- ---- 581.25 -17.00 598.25 2950 ---- ---- ---- ---- 606.25 -16.75 623.00 2975 ---- ---- ---- ---- 631.00 -17.00 648.00 3000 ---- ---- ---- ---- 656.00 -17.00 673.00 3025 ---- ---- ---- ---- 681.00 -16.75 697.75 3050 ---- ---- ---- ---- 706.00 -16.75 722.75 3075 ---- ---- ---- ---- 730.75 -17.00 747.75 3100 ---- ---- ---- ---- 755.75 -17.00 772.75 3125 ---- ---- ---- ---- 780.75 -17.00 797.75 3150 ---- ---- ---- ---- 805.75 -17.00 822.75 3175 ---- ---- ---- ---- 830.75 -16.75 847.50 3200 ---- ---- ---- ---- 855.75 -16.75 872.50 3225 ---- ---- ---- ---- 880.75 -16.75 897.50 3250 ---- ---- ---- ---- 905.75 -16.75 922.50 3275 ---- ---- ---- ---- 930.75 -16.75 947.50 3300 ---- ---- ---- ---- 955.75 -16.75 972.50 3325 ---- ---- ---- ---- 980.75 -16.75 997.50 3350 ---- ---- ---- ---- 1005.75 -16.75 1022.50 3375 ---- ---- ---- ---- 1030.75 -16.75 1047.50 3400 ---- ---- ---- ---- 1055.75 -16.75 1072.50 3425 ---- ---- ---- ---- 1080.75 -16.75 1097.50 3450 ---- ---- ---- ---- 1105.75 -16.75 1122.50 3475 ---- ---- ---- ---- 1130.75 -16.75 1147.50 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.25 1.75 1725 ---- ---- ---- ---- 1.75 -.50 2.25 1750 ---- ---- ---- ---- 2.25 -.50 2.75 1775 ---- ---- ---- ---- 2.75 -.50 3.25 1800 ---- 4.25B 3.50A 3.50A 3.25 -.75 4.00 1825 ---- 5.25B 4.00A 4.00A 4.00 -.75 4.75 1850 ---- 6.25B 4.75A 6.00B 5.00 -.75 5.75 1875 ---- 7.75B 5.75A 7.75B 5.75 -1.00 6.75 1900 ---- 9.25B 6.75A 9.25B 7.00 -1.00 8.00 1925 ---- 11.25B 8.25A 11.00B 8.25 -1.25 9.50 1950 ---- 13.25B 9.50A 13.25B 10.00 -1.25 11.25 1975 ---- 15.75B 11.25A 15.75B 11.75 -1.75 13.50 2000 ---- 18.75B 13.00A 18.75B 14.00 -1.75 15.75 2025 ---- 22.25B 15.50A 22.25B 16.50 -2.25 18.75 2050 ---- 26.25B 18.25A 26.00B 19.50 -2.50 22.00 2075 ---- 31.00B 21.50A 31.00B 23.00 -3.00 26.00 2100 ---- 36.50B 25.25A 36.50B 27.00 -3.50 30.50 2125 ---- 43.00B 29.50A 42.50B 31.75 -4.00 35.75 2150 ---- 50.25B 34.50A 50.00B 37.25 -4.50 41.75 2175 ---- 58.50B 40.25A 58.25B 43.50 -5.25 48.75 2 2200 ---- 67.75B 47.00A 67.25B 50.50 -6.00 56.50 2225 ---- 78.00B 54.50A 77.00B 58.50 -6.50 65.00 2250 ---- 89.75B 62.75A 89.50B 67.50 -7.25 74.75 2 2275 ---- 102.00B 72.00A 101.50B 77.50 -7.75 85.25 2300 ---- 115.75B 82.50A 114.75B 88.50 -8.50 97.00 2325 ---- 120.00B 93.75A 120.00B 100.25 -9.25 109.50 2350 ---- 145.75B 106.00A 144.75B 113.25 -9.75 123.00 2375 ---- 151.00B 119.25A 150.50B 127.00 -10.50 137.50 2400 ---- 167.50B 133.25A 167.00B 142.00 -10.75 152.75 2425 ---- 185.00B 148.50A 184.50B 157.75 -11.25 169.00 2450 ---- ---- ---- ---- 174.25 -11.75 186.00 2475 ---- ---- ---- ---- 191.50 -12.50 204.00 2500 ---- ---- ---- ---- 209.75 -12.75 222.50 2525 ---- ---- ---- ---- 228.50 -13.00 241.50 2550 ---- ---- ---- ---- 248.00 -13.50 261.50 2575 ---- ---- ---- ---- 268.00 -13.75 281.75 2600 ---- ---- ---- ---- 288.50 -14.00 302.50 2625 ---- ---- ---- ---- 309.50 -14.50 324.00 2650 ---- ---- ---- ---- 331.00 -14.50 345.50 2675 ---- ---- ---- ---- 352.75 -15.00 367.75 2700 ---- ---- ---- ---- 375.00 -15.00 390.00 2725 ---- ---- ---- ---- 397.50 -15.25 412.75 2750 ---- ---- ---- ---- 420.25 -15.50 435.75 2775 ---- ---- ---- ---- 443.25 -15.50 458.75 2800 ---- ---- ---- ---- 466.50 -15.75 482.25 2825 ---- ---- ---- ---- 490.00 -15.75 505.75 2850 ---- ---- ---- ---- 513.50 -16.00 529.50 2875 ---- ---- ---- ---- 537.25 -16.00 553.25 2900 ---- ---- ---- ---- 561.00 -16.25 577.25 2925 ---- ---- ---- ---- 585.00 -16.25 601.25 2950 ---- ---- ---- ---- 609.25 -16.25 625.50 2975 ---- ---- ---- ---- 633.50 -16.25 649.75 3000 ---- ---- ---- ---- 657.75 -16.25 674.00 3025 ---- ---- ---- ---- 682.00 -16.50 698.50 3050 ---- ---- ---- ---- 706.50 -16.25 722.75 3075 ---- ---- ---- ---- 731.00 -16.25 747.25 3100 ---- ---- ---- ---- 755.50 -16.50 772.00 3125 ---- ---- ---- ---- 780.00 -16.50 796.50 3150 ---- ---- ---- ---- 804.75 -16.50 821.25 3175 ---- ---- ---- ---- 829.25 -16.50 845.75 3200 ---- ---- ---- ---- 854.00 -16.50 870.50 3225 ---- ---- ---- ---- 878.75 -16.50 895.25 3250 ---- ---- ---- ---- 903.50 -16.50 920.00 3275 ---- ---- ---- ---- 928.25 -16.50 944.75 3300 ---- ---- ---- ---- 953.00 -16.75 969.75 3325 ---- ---- ---- ---- 978.00 -16.50 994.50 3350 ---- ---- ---- ---- 1002.75 -16.50 1019.25 3375 ---- ---- ---- ---- 1027.50 -16.75 1044.25 3400 ---- ---- ---- ---- 1052.50 -16.50 1069.00 3425 ---- ---- ---- ---- 1077.50 -16.50 1094.00 3450 ---- ---- ---- ---- 1102.25 -16.75 1119.00 3475 ---- ---- ---- ---- 1127.25 -16.75 1144.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- ---- ---- ---- 272.80 +39.80 233.00 1500 ---- 250.70B 221.40A 221.40A 267.80 +39.80 228.00 1505 ---- ---- ---- ---- 262.80 +39.80 223.00 1510 ---- ---- ---- ---- 257.80 +39.80 218.00 1515 ---- ---- ---- ---- 252.80 +39.80 213.00 1520 ---- ---- ---- ---- 247.80 +39.70 208.10 1525 ---- ---- ---- ---- 242.90 +39.80 203.10 1530 ---- ---- ---- ---- 237.90 +39.80 198.10 1535 ---- ---- ---- ---- 232.90 +39.70 193.20 1540 ---- ---- ---- ---- 227.90 +39.70 188.20 1545 ---- ---- ---- ---- 222.90 +39.60 183.30 1550 ---- 224.50B 171.90A 171.90A 218.00 +39.70 178.30 1555 ---- ---- ---- ---- 213.00 +39.60 173.40 1560 ---- ---- ---- ---- 208.00 +39.50 168.50 1565 ---- ---- ---- ---- 203.00 +39.40 163.60 1570 ---- ---- ---- ---- 198.10 +39.40 158.70 1575 ---- ---- ---- ---- 193.10 +39.30 153.80 1580 ---- ---- ---- ---- 188.20 +39.20 149.00 1585 ---- ---- ---- ---- 183.20 +39.10 144.10 1590 ---- ---- ---- ---- 178.30 +39.00 139.30 1595 ---- ---- ---- ---- 173.30 +38.70 134.60 1600 ---- 174.80B 123.60A 123.60A 168.40 +38.60 129.80 1605 ---- ---- ---- ---- 163.50 +38.50 125.00 1610 ---- ---- ---- ---- 158.60 +38.30 120.30 1615 ---- ---- ---- ---- 153.70 +38.00 115.70 1620 ---- ---- 105.10A 105.10A 148.90 +37.90 111.00 1625 ---- ---- 100.50A 100.50A 144.00 +37.60 106.40 1630 ---- 103.60B 96.00A 96.00A 139.20 +37.40 101.80 1635 ---- 99.00B 91.60A 91.60A 134.30 +37.00 97.30 1640 ---- 94.50B 87.20A 87.20A 129.50 +36.70 92.80 1645 ---- 103.70B 82.90A 82.90A 124.70 +36.30 88.40 1650 ---- 126.00B 78.70A 78.70A 119.90 +35.80 84.10 1655 ---- 101.60B 74.50A 74.50A 115.20 +35.40 79.80 1660 ---- 100.90B 70.50A 70.50A 110.50 +34.90 75.60 1665 ---- 101.10B 66.50A 66.50A 105.80 +34.30 71.50 1670 ---- 102.50B 62.60A 62.60A 101.10 +33.70 67.40 1675 ---- 99.30B 58.80A 58.80A 96.50 +33.00 63.50 1680 ---- 97.50B 55.20A 55.20A 92.00 +32.30 59.70 1685 ---- 93.00B 51.70A 51.70A 87.50 +31.50 56.00 1690 ---- 88.50B 48.30A 48.30A 83.00 +30.60 52.40 1695 ---- 84.00B 45.00A 45.00A 78.60 +29.70 48.90 1700 ---- 79.60B 41.80A 41.80A 74.30 +28.70 45.60 1 1 1705 ---- 75.20B 38.80A 38.80A 70.10 +27.70 42.40 1710 ---- 71.00B 36.00A 36.00A 66.00 +26.70 39.30 10 10 1715 ---- 66.80B 33.30A 33.30A 62.00 +25.60 36.40 1720 ---- 62.70B 30.70A 30.70A 58.10 +24.40 33.70 1725 ---- 58.80B 28.30A 28.30A 54.30 +23.20 31.10 1730 ---- 54.90B 26.10A 26.10A 50.60 +22.00 28.60 1735 ---- 51.20B 23.90A 23.90A 47.10 +20.80 26.30 1740 ---- 47.60B 22.00A 22.00A 43.70 +19.60 24.10 1745 ---- 44.20B 20.10A 20.10A 40.40 +18.30 22.10 2 1750 ---- 40.90B 18.40A 18.40A 37.30 +17.10 20.20 20 23 1755 ---- 37.80B 16.90A 16.90A 34.40 +15.90 18.50 6 1760 ---- 34.80B 15.40A 15.40A 31.60 +14.70 16.90 6 1765 ---- 32.00B 14.00A 14.00A 29.00 +13.60 15.40 3 1770 ---- 29.40B 12.80A 12.80A 26.60 +12.60 14.00 1775 ---- 26.90B 11.70A 11.70A 24.30 +11.60 12.70 5 1780 21.40 24.60B 10.60A 24.60B 22.20 +10.60 1 11.60 5 1785 ---- 22.50B 9.60A 9.60A 20.20 +9.70 10.50 5 1790 ---- 20.50B 8.80A 8.80A 18.30 +8.70 9.60 1795 ---- 18.60B 8.00A 8.00A 16.70 +8.00 8.70 1800 ---- 16.90B 7.20A 7.20A 15.10 +7.20 7.90 5 1805 ---- 15.30B 6.60A 6.60A 13.70 +6.50 2 7.20 1810 ---- 13.90B 6.00A 6.00A 12.40 +5.90 2 6.50 1815 ---- 12.50B 5.40A 5.40A 11.20 +5.20 6.00 1820 ---- 11.40B 5.00A 5.00A 10.20 +4.80 5.40 1 1 1825 ---- 10.30B 4.50A 4.50A 9.20 +4.30 1 4.90 1830 ---- 9.30B 4.10A 4.10A 8.30 +3.80 1 4.50 1835 ---- 8.40B 3.80A 3.80A 7.50 +3.40 2 4.10 1 1 1840 ---- 7.60B 3.40A 3.40A 6.80 +3.00 3.80 1845 ---- 6.90B 3.20A 3.20A 6.20 +2.80 3.40 1850 4.50 6.30B 2.90A 4.40A 5.60 +2.50 5 3.10 1855 ---- 5.70B 2.60A 2.60A 5.10 +2.20 2.90 1860 4.40 5.10B 2.40A 4.90B 4.60 +2.00 1 2.60 1865 ---- 4.70B 2.20A 2.20A 4.20 +1.80 2.40 1870 ---- 4.20B 2.10A 2.10A 3.80 +1.60 2.20 1875 ---- 3.80B 1.90A 1.90A 3.40 +1.40 2.00 1880 ---- 3.50B 1.70A 1.70A 3.10 +1.20 1.90 1885 ---- 3.20B 1.60A 1.60A 2.80 +1.10 1.70 1890 ---- 2.90B 1.50A 1.50A 2.60 +1.00 1.60 1895 ---- 2.70B 1.40A 1.40A 2.30 +.80 1.50 1900 ---- 2.40B 1.30A 1.30A 2.10 +.70 1.40 1905 ---- 2.20B 1.20A 1.20A 1.90 +.60 1.30 1910 ---- 2.00B 1.10A 1.10A 1.80 +.60 1.20 1915 ---- 1.90B ---- 1.90B 1.60 +.50 1.10 1920 ---- 1.70B ---- 1.70B 1.50 +.50 1.00 1925 ---- 1.60B ---- 1.60B 1.30 +.40 .90 1930 ---- 1.50B ---- 1.50B 1.20 +.30 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 33 73 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .20 -.20 .40 1500 ---- ---- .40A .40A .20 -.30 .50 1505 ---- ---- .40A .40A .20 -.30 .50 1510 ---- ---- ---- ---- .20 -.30 .50 1515 ---- ---- ---- ---- .30 -.20 .50 1520 ---- ---- ---- ---- .30 -.20 9 .50 1525 ---- ---- .50A .50A .30 -.30 .60 1530 ---- ---- .50A .50A .30 -.30 .60 1535 ---- ---- .50A .50A .30 -.30 .60 1540 ---- ---- .50A .50A .40 -.30 .70 1545 ---- .80B .50A .80B .40 -.30 .70 1550 ---- .90B .50A .90B .40 -.40 .80 1555 ---- 1.00B .50A 1.00B .40 -.50 3 .90 1560 ---- 1.10B .50A 1.10B .50 -.50 3 1.00 1565 ---- 1.20B .50A 1.20B .50 -.60 1.10 1570 ---- 1.30B .60A 1.30B .50 -.70 1.20 1575 ---- 1.50B .60A 1.50B .60 -.70 1.30 1580 ---- 1.70B .60A 1.70B .60 -.80 1.40 1585 ---- 1.90B .70A 1.80B .70 -.90 1.60 1590 .70 2.10B .70 .70 .70 -1.10 1 1.80 1595 ---- 2.30B .80A 2.20B .80 -1.20 2.00 1600 .80 2.60B .80 .80 .90 -1.30 7 2.20 1605 ---- 2.90B .90A 2.90B 1.00 -1.50 1 2.50 1610 ---- 3.20B 1.00A 3.20B 1.10 -1.70 1 2.80 1615 1.40 3.60B 1.10A 1.10A 1.20 -1.90 5 3.10 1620 ---- 4.00B 1.20A 4.00B 1.30 -2.10 3.40 1625 ---- 4.50B 1.30A 4.50B 1.40 -2.40 3.80 1630 ---- 5.00B 1.40A 5.00B 1.60 -2.60 4.20 1635 ---- 5.50B 1.60A 5.40B 1.80 -2.90 4.70 1640 ---- 6.10B 1.70A 6.00B 1.90 -3.30 5.20 1 1 1645 ---- 6.80B 1.90A 6.80B 2.10 -3.70 5.80 1650 ---- 7.60B 2.10A 7.50B 2.40 -4.00 6.40 1655 2.90 8.40B 2.30A 2.30A 2.60 -4.50 1 7.10 1 1660 ---- 9.30B 2.60A 9.30B 2.90 -5.00 7.90 1665 ---- 10.40B 2.80A 10.20B 3.20 -5.60 8.80 1670 ---- 11.50B 3.10A 11.50B 3.50 -6.30 9.80 1675 ---- 12.70B 3.50A 12.70B 3.90 -6.90 10.80 1680 ---- 14.00B 3.80A 13.90B 4.30 -7.70 1 12.00 1685 ---- 15.50B 4.20A 15.50B 4.80 -8.50 1 13.30 1690 ---- 17.00B 4.70A 17.00B 5.40 -9.30 14.70 1695 ---- 18.70B 5.20A 18.70B 6.00 -10.20 16.20 1700 ---- 20.60B 5.80A 20.20B 6.70 -11.20 17.90 1705 ---- 22.60B 6.50A 22.60B 7.50 -12.10 19.60 1710 ---- 24.70B 7.20A 24.50B 8.30 -13.30 21.60 1715 ---- 27.00B 8.00A 26.60B 9.30 -14.40 23.70 1720 ---- 29.30B 8.90A 28.90B 10.40 -15.50 25.90 1725 ---- 31.90B 10.00A 31.40B 11.60 -16.70 28.30 1730 ---- 34.50B 11.10A 34.20B 12.90 -17.90 30.80 5 5 1735 ---- 37.40B 12.40A 37.10B 14.30 -19.20 33.50 1740 ---- 40.40B 13.80A 40.10B 15.90 -20.40 36.30 1745 ---- 43.20B 15.50A 43.20B 17.70 -21.60 39.30 1750 ---- 46.50B 17.20A 46.50B 19.60 -22.80 42.40 1 1755 ---- 50.00B 19.10A 50.00B 21.60 -24.00 45.60 1760 ---- 53.50B 21.10A 53.50B 23.90 -25.10 49.00 1765 ---- 57.20B 23.30A 57.20B 26.20 -26.30 52.50 1770 ---- 60.90B 25.60A 60.90B 28.80 -27.30 56.10 1775 ---- 64.80B 28.10A 64.80B 31.50 -28.30 59.80 1780 ---- 68.70B 30.80A 68.70B 34.30 -29.40 63.70 1785 ---- 72.80B 33.60A 72.80B 37.30 -30.30 67.60 1790 ---- 76.90B 36.60A 76.90B 40.50 -31.10 71.60 1795 ---- 81.10B 39.70A 81.10B 43.80 -32.00 75.80 1800 ---- 85.40B 42.90A 85.40B 47.30 -32.70 80.00 1805 ---- 89.80B 46.30A 89.80B 50.80 -33.40 84.20 1810 ---- 94.20B 49.80A 94.20B 54.50 -34.10 88.60 1815 ---- 98.70B 53.50A 98.70B 58.30 -34.70 93.00 1820 ---- 103.20B 57.20A 103.20B 62.30 -35.10 97.40 1825 ---- 107.70B 61.10A 107.70B 66.30 -35.60 101.90 1830 ---- 112.40B 65.10A 112.40B 70.40 -36.10 106.50 1835 ---- 114.90B 69.10A 114.90B 74.60 -36.50 111.10 1840 ---- ---- 73.30A 73.30A 78.90 -36.80 115.70 1845 ---- ---- 77.50A 77.50A 83.20 -37.20 120.40 1850 ---- 131.10B 81.90A 131.10B 87.60 -37.50 125.10 1855 ---- ---- 86.30A 86.30A 92.10 -37.70 129.80 1860 ---- ---- 90.70A 90.70A 96.60 -38.00 134.60 1865 ---- ---- 95.20A 95.20A 101.20 -38.20 139.40 1870 ---- ---- 99.80A 99.80A 105.80 -38.40 144.20 1875 ---- ---- 104.40A 104.40A 110.40 -38.60 149.00 1880 ---- ---- 112.90A 112.90A 115.10 -38.70 153.80 1885 ---- ---- ---- ---- 119.80 -38.90 158.70 1890 ---- ---- ---- ---- 124.50 -39.00 163.50 1895 ---- ---- ---- ---- 129.30 -39.10 168.40 1900 ---- 179.70B 127.90A 179.70B 134.10 -39.20 173.30 1905 ---- ---- ---- ---- 138.90 -39.30 178.20 1910 ---- ---- ---- ---- 143.70 -39.40 183.10 1915 ---- ---- ---- ---- 148.60 -39.40 188.00 1920 ---- ---- ---- ---- 153.40 -39.50 192.90 1925 ---- ---- ---- ---- 158.30 -39.50 197.80 1930 ---- ---- ---- ---- 163.20 -39.50 202.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 6 8 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- ---- ---- 218.20A 237.90 ---- ---- 1535 ---- ---- ---- 213.20A 232.90 ---- ---- 1540 ---- ---- ---- 208.30A 228.00 ---- ---- 1545 ---- ---- ---- 203.40A 223.00 ---- ---- 1550 ---- ---- ---- 198.50A 218.00 ---- ---- 1555 ---- ---- ---- 193.60A 213.00 ---- ---- 1560 ---- ---- ---- 188.80A 208.10 ---- ---- 1565 ---- ---- ---- 183.90A 203.10 ---- ---- 1570 ---- ---- ---- 179.10A 198.20 ---- ---- 1575 ---- ---- ---- 174.30A 193.20 ---- ---- 1580 ---- ---- ---- 169.50A 188.30 ---- ---- 1585 ---- ---- ---- 164.70A 183.40 ---- ---- 1590 ---- ---- ---- 159.90A 178.40 ---- ---- 1595 ---- ---- ---- 155.20A 173.50 ---- ---- 1600 ---- ---- ---- 150.50A 168.60 ---- ---- 1605 ---- ---- ---- 145.80A 163.70 ---- ---- 1610 ---- ---- ---- 141.20A 158.80 ---- ---- 1615 ---- ---- ---- 136.60A 154.00 ---- ---- 1620 ---- ---- ---- 132.10A 149.10 ---- ---- 1625 ---- ---- ---- 127.60A 144.30 ---- ---- 1630 ---- ---- ---- 123.10A 139.50 ---- ---- 1635 ---- ---- ---- 118.70A 134.60 ---- ---- 1640 ---- ---- ---- 114.40A 129.80 ---- ---- 1645 ---- ---- ---- 110.10A 125.10 ---- ---- 1650 ---- ---- ---- 105.90A 120.30 ---- ---- 1655 ---- ---- ---- 101.80A 115.60 ---- ---- 1660 ---- ---- ---- 97.80A 110.90 ---- ---- 1665 ---- ---- ---- 93.80A 106.20 ---- ---- 1670 ---- ---- ---- 89.90A 101.60 ---- ---- 1675 ---- ---- ---- 86.20A 97.00 ---- ---- 1680 ---- ---- ---- 82.50A 92.50 ---- ---- 1685 ---- ---- ---- 79.00A 88.00 ---- ---- 1690 ---- ---- ---- 75.60A 83.60 ---- ---- 1695 ---- ---- ---- 72.30A 79.30 ---- ---- 1700 ---- ---- ---- 69.20A 75.10 ---- ---- 1705 ---- ---- ---- 66.20A 70.90 ---- ---- 1710 ---- ---- ---- 39.70A 66.90 ---- ---- 1715 ---- ---- ---- 36.90A 62.90 ---- ---- 1720 ---- ---- ---- 34.30A 59.10 ---- ---- 1725 ---- ---- ---- 31.70A 55.40 ---- ---- 1730 ---- ---- ---- 29.30A 51.80 ---- ---- 1735 ---- ---- ---- 27.10A 48.40 ---- ---- 1740 ---- ---- ---- 25.00A 45.00 ---- ---- 1745 ---- ---- ---- 23.00A 41.90 ---- ---- 1750 ---- ---- ---- 21.10A 38.80 ---- ---- 1755 ---- ---- ---- 19.40A 35.90 ---- ---- 1760 ---- ---- ---- 17.80A 33.20 ---- ---- 1765 ---- ---- ---- 16.30A 30.60 ---- ---- 1770 ---- ---- ---- 14.90A 28.20 ---- ---- 1775 ---- ---- ---- 13.60A 25.90 ---- ---- 1780 ---- ---- ---- 12.50A 23.70 ---- ---- 1785 ---- ---- ---- 11.40A 21.70 ---- ---- 1790 ---- ---- ---- 10.40A 19.90 ---- ---- 1795 ---- ---- ---- 9.50A 18.10 ---- ---- 1800 14.30 18.50B 14.30 13.60A 16.50 ---- 1 ---- 1805 ---- ---- ---- 7.90A 15.10 ---- ---- 1810 ---- ---- ---- 7.20A 13.70 ---- 15 ---- 1815 ---- ---- ---- 6.60A 12.50 ---- ---- 1820 ---- ---- ---- 6.00A 11.40 ---- ---- 1825 ---- ---- ---- 5.50A 10.40 ---- ---- 1830 ---- ---- ---- 5.00A 9.40 ---- ---- 1835 ---- ---- ---- 4.60A 8.60 ---- 15 ---- 1840 ---- ---- ---- 4.20A 7.80 ---- ---- 1845 ---- ---- ---- 3.90A 7.10 ---- ---- 1850 ---- ---- ---- 3.60A 6.50 ---- ---- 1855 ---- ---- ---- 3.30A 5.90 ---- ---- 1860 ---- ---- ---- 3.00A 5.40 ---- ---- 1865 ---- ---- ---- 2.80A 4.90 ---- ---- 1870 ---- ---- ---- 2.60A 4.50 ---- ---- 1875 ---- ---- ---- 2.40A 4.10 ---- ---- 1880 ---- ---- ---- 2.20A 3.70 ---- ---- 1885 ---- ---- ---- 2.10A 3.40 ---- ---- 1890 ---- ---- ---- 1.90A 3.10 ---- ---- 1895 ---- ---- ---- 1.80A 2.80 ---- ---- 1900 ---- ---- ---- 1.70A 2.60 ---- ---- 1905 ---- ---- ---- 1.60A 2.40 ---- ---- 1910 ---- ---- ---- 1.50A 2.20 ---- ---- 1915 ---- ---- ---- 1.40A 2.00 ---- ---- 1920 ---- ---- ---- 1.30A 1.80 ---- ---- 1925 ---- ---- ---- 1.30A 1.70 ---- ---- 1930 ---- ---- ---- 1.20A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- .60A .40 ---- ---- 1535 ---- ---- ---- .50A .40 ---- ---- 1540 ---- ---- ---- .50A .40 ---- ---- 1545 ---- ---- ---- .50A .50 ---- ---- 1550 ---- ---- ---- .50A .50 ---- ---- 1555 ---- ---- ---- .60A .50 ---- ---- 1560 ---- ---- ---- .60A .60 ---- ---- 1565 ---- ---- ---- .60A .60 ---- ---- 1570 ---- ---- ---- .70A .70 ---- ---- 1575 ---- ---- ---- .70A .70 ---- ---- 1580 ---- ---- ---- .80A .80 ---- ---- 1585 ---- ---- ---- .80A .80 ---- ---- 1590 ---- ---- ---- .90A .90 ---- ---- 1595 ---- ---- ---- 1.00A 1.00 ---- ---- 1600 ---- ---- ---- 1.00A 1.10 ---- ---- 1605 1.10 1.10 1.10 1.10 1.20 ---- 20 ---- 1610 ---- ---- ---- 1.20A 1.30 ---- ---- 1615 ---- ---- ---- 1.30A 1.40 ---- ---- 1620 ---- ---- ---- 1.40A 1.60 ---- ---- 1625 ---- ---- ---- 1.60A 1.70 ---- ---- 1630 ---- ---- ---- 1.70A 1.90 ---- ---- 1635 ---- ---- ---- 1.90A 2.10 ---- ---- 1640 ---- ---- ---- 2.10A 2.30 ---- ---- 1645 ---- ---- ---- 2.30A 2.50 ---- ---- 1650 ---- ---- ---- 2.50A 2.70 ---- ---- 1655 ---- ---- ---- 2.80A 3.00 ---- ---- 1660 ---- ---- ---- 3.10A 3.30 ---- ---- 1665 ---- ---- ---- 3.40A 3.60 ---- ---- 1670 ---- ---- ---- 3.70A 4.00 ---- ---- 1675 ---- ---- ---- 4.10A 4.40 ---- ---- 1680 ---- ---- ---- 4.50A 4.90 ---- ---- 1685 ---- ---- ---- 4.90A 5.40 ---- ---- 1690 ---- ---- ---- 5.50A 6.00 ---- ---- 1695 ---- ---- ---- 6.00A 6.70 ---- ---- 1700 ---- ---- ---- 6.70A 7.40 ---- ---- 1705 ---- ---- ---- 7.40A 8.30 ---- ---- 1710 ---- ---- ---- 8.20A 9.20 ---- ---- 1715 ---- ---- ---- 9.10A 10.30 ---- ---- 1720 ---- ---- ---- 10.10A 11.40 ---- ---- 1725 ---- ---- ---- 11.20A 12.70 ---- ---- 1730 ---- ---- ---- 12.40A 14.10 ---- ---- 1735 ---- ---- ---- 13.80A 15.60 ---- ---- 1740 ---- ---- ---- 15.30A 17.30 ---- ---- 1745 ---- ---- ---- 17.10A 19.10 ---- ---- 1750 ---- ---- ---- 18.90A 21.10 ---- ---- 1755 ---- ---- ---- 20.80A 23.20 ---- ---- 1760 ---- ---- ---- 22.80A 25.40 ---- ---- 1765 ---- ---- ---- 25.10A 27.80 ---- ---- 1770 ---- ---- ---- 27.40A 30.40 ---- ---- 1775 ---- ---- ---- 29.90A 33.00 ---- ---- 1780 ---- ---- ---- 32.60A 35.90 ---- ---- 1785 ---- ---- ---- 35.40A 38.90 ---- ---- 1790 ---- ---- ---- 38.30A 42.00 ---- ---- 1795 ---- ---- ---- 41.40A 45.30 ---- ---- 1800 ---- ---- ---- 44.60A 48.70 ---- ---- 1805 ---- ---- ---- 48.00A 52.20 ---- ---- 1810 ---- ---- ---- 51.50A 55.80 ---- ---- 1815 ---- ---- ---- 55.10A 59.60 ---- ---- 1820 ---- ---- ---- 58.80A 63.50 ---- ---- 1825 ---- ---- ---- 62.60A 67.40 ---- ---- 1830 ---- ---- ---- 66.50A 71.50 ---- ---- 1835 ---- ---- ---- 70.50A 75.60 ---- ---- 1840 ---- ---- ---- 74.60A 79.80 ---- ---- 1845 ---- ---- ---- 78.80A 84.10 ---- ---- 1850 ---- ---- ---- 83.00A 88.50 ---- ---- 1855 ---- ---- ---- 87.30A 92.90 ---- ---- 1860 ---- ---- ---- 91.70A 97.40 ---- ---- 1865 ---- ---- ---- 96.20A 101.90 ---- ---- 1870 ---- ---- ---- 100.70A 106.40 ---- ---- 1875 ---- ---- ---- 105.20A 111.00 ---- ---- 1880 ---- ---- ---- 109.80A 115.70 ---- ---- 1885 ---- ---- ---- 114.40A 120.40 ---- ---- 1890 ---- ---- ---- 188.40A 125.00 ---- ---- 1895 ---- ---- ---- 193.20A 129.80 ---- ---- 1900 ---- ---- ---- 128.50A 134.50 ---- ---- 1905 ---- ---- ---- 203.00A 139.30 ---- ---- 1910 ---- ---- ---- 207.80A 144.10 ---- ---- 1915 ---- ---- ---- 212.70A 148.90 ---- ---- 1920 ---- ---- ---- 217.60A 153.70 ---- ---- 1925 ---- ---- ---- 222.60A 158.60 ---- ---- 1930 ---- ---- ---- 227.50A 163.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 329.80B 278.70A 278.70A 323.70 +40.00 283.70 1435 ---- 324.80B 273.70A 273.70A 318.70 +40.00 278.70 1440 ---- 319.80B 268.70A 268.70A 313.70 +40.00 273.70 1445 ---- 314.80B 263.70A 263.70A 308.70 +40.00 268.70 1450 ---- 309.80B 258.70A 258.70A 303.70 +40.00 263.70 1455 ---- 304.80B 253.70A 253.70A 298.70 +40.00 258.70 1460 ---- 299.80B 248.70A 248.70A 293.70 +40.00 253.70 1465 ---- 294.80B 243.70A 243.70A 288.70 +40.00 248.70 1470 ---- 289.80B 238.70A 238.70A 283.70 +40.00 243.70 1475 ---- 284.80B 233.70A 233.70A 278.70 +40.00 238.70 1480 ---- 279.80B 228.70A 228.70A 273.70 +40.00 233.70 1485 ---- 274.80B 223.70A 223.70A 268.70 +40.00 228.70 1490 ---- 269.80B 218.70A 218.70A 263.70 +40.00 223.70 1495 ---- 264.80B 213.70A 213.70A 258.70 +40.00 218.70 1500 ---- 259.90B 208.70A 208.70A 253.70 +40.00 213.70 1505 ---- 254.80B 203.70A 203.70A 248.80 +40.10 208.70 1510 ---- 249.80B 198.70A 198.70A 243.80 +40.10 203.70 1515 ---- 244.80B 193.70A 193.70A 238.80 +40.00 198.80 1520 ---- 239.80B 188.70A 188.70A 233.80 +40.00 193.80 1525 ---- 234.80B 183.70A 183.70A 228.80 +40.00 188.80 1530 ---- 229.80B 178.70A 178.70A 223.80 +40.00 183.80 1535 ---- 224.80B 173.70A 173.70A 218.80 +40.00 178.80 1540 ---- 219.80B 168.70A 168.70A 213.80 +40.00 173.80 1545 ---- 214.80B 163.70A 163.70A 208.80 +40.00 168.80 1550 ---- 209.90B 158.70A 158.70A 203.80 +40.00 163.80 1555 ---- 204.80B 153.70A 153.70A 198.80 +40.00 158.80 1560 ---- 199.80B 148.70A 148.70A 193.80 +40.00 153.80 1565 ---- 194.80B 143.70A 143.70A 188.80 +40.00 148.80 1570 ---- 189.80B 138.70A 138.70A 183.80 +40.00 143.80 1575 ---- 184.80B 133.80A 133.80A 178.80 +40.00 138.80 1580 ---- 179.80B 128.80A 128.80A 173.80 +40.00 133.80 1585 ---- 174.80B 123.80A 123.80A 168.80 +40.00 128.80 1590 ---- 169.80B 118.80A 118.80A 163.80 +40.00 123.80 1595 ---- 164.80B 113.80A 113.80A 158.80 +40.00 118.80 1600 ---- 159.80B 107.00A 107.00A 153.80 +40.00 113.80 1605 ---- 154.80B 103.80A 103.80A 148.80 +40.00 108.80 1 1610 ---- 149.80B 98.90A 98.90A 143.80 +40.00 103.80 1615 ---- 144.80B 93.90A 93.90A 138.80 +39.90 98.90 1620 ---- 139.80B 89.00A 89.00A 133.80 +39.90 93.90 2 1625 ---- 134.80B 84.10A 84.10A 128.80 +39.80 89.00 11 1630 ---- 129.80B 79.20A 79.20A 123.80 +39.80 84.00 13 1635 ---- 124.80B 74.30A 74.30A 118.80 +39.70 79.10 1640 ---- 119.80B 69.50A 69.50A 113.80 +39.50 74.30 3 1645 113.40 114.80B 62.90A 113.20A 108.80 +39.40 30 69.40 30 1650 ---- 110.30B 58.20A 58.20A 103.80 +39.20 64.60 25 1655 ---- 104.80B 53.60A 53.60A 98.80 +38.90 59.90 7 1660 ---- 99.80B 48.90A 48.90A 93.80 +38.60 55.20 3 1665 ---- 94.80B 44.50A 44.50A 88.80 +38.20 50.60 9 1670 ---- 89.80B 40.10A 40.10A 83.80 +37.80 46.00 13 1675 ---- 84.80B 35.90A 35.90A 78.80 +37.20 41.60 10 1680 ---- 79.80B 31.90A 31.90A 73.80 +36.40 37.40 43 1685 ---- 74.90B 28.10A 28.10A 68.90 +35.60 33.30 2 1690 ---- 70.00B 24.50A 24.50A 63.90 +34.50 7 29.40 29 1695 ---- 65.10B 21.20A 21.20A 59.00 +33.20 25.80 12 1700 ---- 60.50B 18.20A 18.20A 54.10 +31.70 10 22.40 10 64 1705 ---- 55.30B 15.40A 15.40A 49.20 +30.00 7 19.20 17 1710 ---- 50.30B 13.00A 13.00A 44.40 +28.00 1 16.40 4 1715 13.80 45.50B 10.90A 10.90A 39.70 +25.80 3 13.90 19 1720 ---- 41.10B 9.00A 9.00A 35.10 +23.40 13 11.70 1 50 1725 ---- 36.40B 7.50A 7.50A 30.60 +20.90 9.70 3 13 1730 8.00 31.90B 6.10A 6.10A 26.30 +18.20 14 8.10 13 1735 14.00 27.50B 5.00A 14.60A 22.30 +15.60 9 6.70 2 5 1740 5.50 23.30B 4.20A 14.80A 18.60 +13.10 4 5.50 6 1745 ---- 19.50B 3.40A 3.40A 15.20 +10.70 4.50 7 7 1750 3.80 15.90B 2.80 15.90B 12.20 +8.50 20 3.70 12 12 1755 2.40 12.80B 2.30A 7.50A 9.70 +6.70 8 3.00 10 22 1760 3.80 10.20B 1.80A 10.20B 7.50 +5.10 5 2.40 4 7 1765 1.90 8.00B 1.50A 8.00B 5.80 +3.80 212 2.00 15 1770 1.80 6.00B 1.20A 6.00B 4.40 +2.80 4 1.60 9 14 1775 1.20 4.50B 1.00A 4.50B 3.30 +2.00 11 1.30 15 18 1780 1.80 3.50B .80A 3.40B 2.50 +1.40 15 1.10 104 1785 ---- 2.60B .70A .70A 1.90 +1.00 .90 2 1790 .50 2.00B .50 2.00B 1.40 +.70 5 .70 15 15 1795 1.30 1.50B .50A 1.30 1.10 +.50 13 .60 1800 .50 1.20B .40A .80A .80 +.30 15 .50 1805 .80 .90B .70 .70 .60 +.20 25 .40 10 10 1810 .50 .70B .50 .60 .40 +.10 17 .30 1 1 1815 ---- .50B ---- .50B .30 UNCH .30 1820 .40 .40 .40 .40 .20 UNCH 3 .20 1825 .30 .30 .30 .30 .20 UNCH 4 .20 1830 ---- ---- ---- ---- .10 -.10 .20 10 10 1835 .20 .20 .20 .20 .10 UNCH 1 .10 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 80 1850 ---- ---- ---- ---- .10 UNCH .10 20 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 456 109 746 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 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 UNCH .10 450 1580 ---- ---- ---- ---- .10 UNCH .10 117 1585 ---- ---- ---- ---- .10 UNCH .10 101 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH 8 .10 281 1600 ---- ---- ---- ---- .10 UNCH .10 1 8 1605 ---- ---- ---- ---- .10 UNCH .10 8 1610 ---- ---- ---- ---- .10 UNCH .10 22 1615 ---- ---- .10A .10A .10 -.10 .20 182 1620 ---- ---- .10A .10A .10 -.10 .20 200 1625 ---- ---- .10A .10A .10 -.20 2 .30 6 1630 ---- ---- .10A .10A .10 -.30 .40 13 1635 ---- ---- .10A .10A .10 -.40 .50 1640 ---- .70B .10A .70B .10 -.50 .60 1 9 1645 .10 .90B .10 .10 .10 -.70 31 .80 2 49 1650 .20 1.20B .10A .10A .10 -.90 11 1.00 10 14 1655 ---- 1.60B .10A 1.60B .10 -1.10 2 1.20 3 1660 1.80 2.00B .10A .10A .10 -1.40 7 1.50 24 24 1665 2.40 2.60B .10A 2.50B .10 -1.80 4 1.90 16 16 1670 2.80 3.20B .10A .10A .10 -2.30 18 2.40 18 12 1675 4.00 4.00 .10A 3.70B .10 -2.90 3 3.00 16 5 1680 ---- 4.90B .20A 4.90B .20 -3.50 3 3.70 1 4 1685 5.30 6.00B .20 .20 .20 -4.40 28 4.60 6 11 1690 .30 7.40B .20A .20A .20 -5.50 5 5.70 4 4 1695 .20 9.00B .20 .20 .30 -6.80 153 7.10 1700 1.50 11.00B .30A .30A .40 -8.30 16 8.70 15 21 1705 12.10 13.30B .40A 13.10B .60 -10.00 7 10.60 6 12 1710 .80 15.80B .50A .50A .70 -12.00 5 12.70 31 48 1715 4.70 18.50B .70A 1.70B 1.00 -14.20 5 15.20 3 11 1720 1.50 21.70B .90A .90A 1.40 -16.60 11 18.00 10 1725 ---- 25.10B 1.30A 25.10B 1.90 -19.10 21.00 9 9 1730 2.50 28.80B 1.70A 1.70A 2.60 -21.80 11 24.40 1735 4.10 32.70B 2.40A 2.40A 3.60 -24.40 3 28.00 1740 13.10 36.80B 3.20A 3.20A 4.90 -26.90 36 31.80 1745 10.00 41.10B 4.40A 9.50B 6.50 -29.30 8 35.80 1750 8.90 45.50B 5.80A 5.80A 8.50 -31.50 4 40.00 1 1755 ---- 50.00B 7.70A 50.00B 11.00 -33.30 44.30 1760 ---- 54.50B 10.00A 54.50B 13.80 -34.90 48.70 1765 ---- 59.20B 12.90A 59.20B 17.10 -36.20 53.30 1770 ---- 64.00B 16.00A 63.90B 20.70 -37.20 57.90 1775 ---- 68.20B 19.50A 68.20B 24.60 -38.00 62.60 1780 ---- 72.10B 23.30A 72.10B 28.80 -38.60 67.40 1785 ---- 76.90B 27.40A 76.90B 33.20 -39.00 72.20 1790 ---- 81.80B 31.70A 81.80B 37.70 -39.30 77.00 1795 ---- 86.70B 36.10A 86.70B 42.30 -39.60 81.90 1800 ---- 93.30B 40.80A 93.30B 47.10 -39.70 86.80 1805 ---- 96.60B 45.50A 96.60B 51.90 -39.80 91.70 1810 ---- 101.50B 50.70A 101.40B 56.70 -39.90 96.60 1815 ---- 106.50B 55.40A 106.50B 61.60 -39.90 101.50 1820 ---- 111.50B 60.40A 111.50B 66.50 -40.00 106.50 1825 ---- 116.40B 65.20A 116.30B 71.50 -39.90 111.40 1830 ---- 121.40B 70.30A 121.20B 76.40 -40.00 116.40 1835 ---- 126.40B 75.20A 126.40B 81.40 -40.00 121.40 1840 ---- 131.40B 80.20A 131.30B 86.40 -40.00 126.40 1845 ---- 136.30B 85.20A 136.30B 91.40 -40.00 131.40 1850 ---- 143.10B 89.70A 143.10B 96.40 -40.00 136.40 1855 ---- 146.30B 95.20A 146.30B 101.40 -40.00 141.40 1860 ---- 151.30B 100.30A 151.30B 106.40 -40.00 146.40 1865 ---- 156.30B 105.30A 156.30B 111.40 -40.00 151.40 1870 ---- 161.30B 110.20A 161.20B 116.40 -40.00 156.40 1875 ---- 166.30B 115.20A 166.20B 121.40 -40.00 161.40 1880 ---- 171.30B 120.20A 171.20B 126.40 -40.00 166.40 1885 ---- 176.30B 125.20A 176.20B 131.40 -40.00 171.40 1890 ---- 181.30B 130.20A 181.20B 136.40 -40.00 176.40 1895 ---- 186.30B 135.20A 186.20B 141.40 -40.00 181.40 1900 ---- 191.30B 140.10A 191.30B 146.40 -40.00 186.40 1905 ---- 196.30B 145.20A 196.20B 151.40 -40.00 191.40 1910 ---- 201.30B 150.20A 201.20B 156.40 -40.00 196.40 1915 ---- 206.30B 155.20A 206.20B 161.40 -39.90 201.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 381 164 1672 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 329.80B 278.80A 278.80A 323.70 +40.00 283.70 1435 ---- 324.80B 273.70A 273.70A 318.70 +40.00 278.70 1440 ---- 319.80B 268.80A 268.80A 313.70 +40.00 273.70 1445 ---- 314.70B 263.80A 263.80A 308.70 +40.00 268.70 1450 ---- 309.80B 256.90A 256.90A 303.70 +40.00 263.70 1455 ---- 304.80B 253.70A 253.70A 298.70 +40.00 258.70 1460 ---- 299.80B 248.80A 248.80A 293.70 +40.00 253.70 1465 ---- 294.80B 243.80A 243.80A 288.70 +40.00 248.70 1470 ---- 289.80B 238.80A 238.80A 283.70 +40.00 243.70 1475 ---- 284.80B 233.80A 233.80A 278.70 +40.00 238.70 1480 ---- 279.80B 228.80A 228.80A 273.70 +40.00 233.70 1485 ---- 274.80B 223.80A 223.80A 268.70 +40.00 228.70 1490 ---- 269.80B 218.80A 218.80A 263.70 +40.00 223.70 1495 ---- 264.80B 213.80A 213.80A 258.70 +40.00 218.70 1500 ---- 259.80B 207.00A 207.00A 253.70 +40.00 213.70 1505 ---- 254.90B 203.80A 203.80A 248.70 +40.00 208.70 1510 ---- 249.80B 198.80A 198.80A 243.70 +40.00 203.70 1515 ---- 244.70B 193.80A 193.80A 238.70 +40.00 198.70 1520 ---- 239.80B 188.80A 188.80A 233.70 +40.00 193.70 1525 ---- 234.80B 183.80A 183.80A 228.70 +40.00 188.70 1530 ---- 229.70B 178.80A 178.80A 223.70 +40.00 183.70 1535 ---- 224.80B 173.80A 173.80A 218.70 +40.00 178.70 1540 ---- 219.80B 168.90A 168.90A 213.70 +40.00 173.70 1545 ---- 214.90B 163.90A 163.90A 208.70 +40.00 168.70 1550 ---- 210.30B 157.20A 157.20A 203.70 +39.90 163.80 1555 ---- 204.80B 153.80A 153.80A 198.70 +39.90 158.80 1560 ---- 199.80B 148.90A 148.90A 193.70 +39.90 153.80 1565 ---- 194.80B 144.00A 144.00A 188.70 +39.90 148.80 1570 ---- 189.80B 139.00A 139.00A 183.70 +39.80 143.90 1575 ---- 184.80B 134.10A 134.10A 178.70 +39.80 138.90 1580 ---- 179.80B 129.20A 129.20A 173.70 +39.70 134.00 1585 ---- 174.80B 124.20A 124.20A 168.70 +39.70 129.00 1590 ---- 169.80B 119.30A 119.30A 163.70 +39.60 124.10 1595 ---- 164.80B 114.40A 114.40A 158.70 +39.50 119.20 1600 ---- 160.40B 107.90A 107.90A 153.80 +39.50 114.30 1605 ---- 154.80B 104.70A 104.70A 148.80 +39.40 109.40 1610 ---- 149.80B 98.20A 98.20A 143.80 +39.30 104.50 1615 ---- 145.00B 93.40A 93.40A 138.80 +39.10 99.70 1620 ---- 140.00B 88.60A 88.60A 133.90 +39.00 94.90 1625 ---- 135.00B 83.90A 83.90A 128.90 +38.80 90.10 1 1630 ---- 130.10B 79.30A 79.30A 124.00 +38.70 85.30 1635 ---- 125.10B 74.70A 74.70A 119.00 +38.40 80.60 1640 ---- 120.20B 70.10A 70.10A 114.10 +38.10 76.00 1645 ---- 115.20B 65.60A 65.60A 109.20 +37.80 71.40 1650 ---- 110.70B 61.20A 61.20A 104.30 +37.40 66.90 1 1655 ---- 105.30B 56.90A 56.90A 99.40 +36.90 62.50 21 1660 ---- 100.40B 52.70A 52.70A 94.50 +36.30 58.20 5 1665 ---- 95.50B 48.70A 48.70A 89.70 +35.70 54.00 1 1670 ---- 90.70B 44.80A 44.80A 84.80 +34.90 49.90 6 1675 ---- 85.70B 41.00A 41.00A 80.00 +34.10 45.90 6 1680 ---- 81.40B 37.40A 37.40A 75.30 +33.20 42.10 1 1685 ---- 76.60B 33.90A 33.90A 70.60 +32.20 38.40 1690 ---- 71.80B 30.70A 30.70A 65.90 +31.00 34.90 1695 ---- 67.10B 27.60A 27.60A 61.30 +29.80 31.50 1 1700 ---- 62.50B 24.80A 24.80A 56.80 +28.40 28.40 1 1705 ---- 57.90B 22.10A 22.10A 52.40 +26.90 25.50 1 1 1710 ---- 53.50B 19.70A 19.70A 48.10 +25.30 22.80 1715 41.30 49.10B 17.50A 39.10A 43.90 +23.70 1 20.20 1 1 1720 ---- 44.90B 15.50A 15.50A 39.90 +22.00 17.90 1 1 1725 ---- 40.80B 13.60A 13.60A 36.00 +20.20 15.80 1730 24.60 36.80B 12.00A 36.80B 32.40 +18.40 2 14.00 2 46 1735 ---- 33.10B 10.50A 10.50A 28.90 +16.60 12.30 1 1 1740 ---- 29.50B 9.30A 9.30A 25.70 +15.00 10.70 1745 16.30 26.30B 8.10A 14.40A 22.70 +13.30 1 9.40 1750 ---- 23.20B 7.10A 7.10A 19.90 +11.70 8.20 1755 15.60 20.40B 6.20A 15.00A 17.40 +10.30 1 7.10 1760 ---- 17.80B 5.40A 5.40A 15.10 +8.90 6.20 14 1765 ---- 15.50B 4.70A 4.70A 13.10 +7.70 5.40 9 1770 4.20 13.40B 4.10A 13.40B 11.30 +6.60 6 4.70 6 1775 ---- 11.60B 3.60A 3.60A 9.70 +5.60 4.10 1 1780 6.20 10.10B 3.10A 6.00A 8.30 +4.80 1 3.50 1 1785 6.90 8.70B 2.70A 8.40B 7.00 +3.90 1 3.10 1 1790 ---- 7.50B 2.30A 2.30A 6.00 +3.30 2 2.70 1795 ---- 6.50B 2.00A 2.00A 5.10 +2.80 2.30 1800 3.30 5.60B 1.80A 5.60B 4.40 +2.30 5 2.10 1 20 1805 ---- 4.80B 1.60A 1.60A 3.70 +1.90 1.80 1810 ---- 4.10B 1.30A 1.30A 3.20 +1.60 2 1.60 1815 ---- 3.50B 1.20A 1.20A 2.70 +1.30 1.40 1820 ---- 3.10B 1.10A 1.10A 2.40 +1.20 1.20 1825 ---- 2.60B .90A .90A 2.00 +.90 1.10 1830 ---- 2.30B .90A .90A 1.80 +.80 1.00 3 1835 ---- 1.90B .80A .80A 1.50 +.60 4 .90 1840 1.90 1.90 .70A 1.40A 1.40 +.60 3 .80 2 1845 ---- 1.50B ---- 1.50B 1.20 +.50 .70 1850 ---- 1.30B ---- 1.30B 1.10 +.50 .60 1855 ---- 1.10B ---- 1.10B .90 +.30 .60 1860 ---- 1.00B ---- 1.00B .80 +.30 .50 1865 ---- .80B ---- .80B .70 +.20 .50 1870 ---- .70B ---- .70B .70 +.30 .40 1875 ---- .70B ---- .70B .60 +.20 .40 1880 ---- .60B ---- .60B .50 +.20 .30 1885 ---- .50B ---- .50B .50 +.20 .30 1890 ---- .50B ---- .50B .40 +.10 .30 1895 ---- .40B ---- .40B .40 +.10 .30 1900 ---- .40B ---- .40B .40 +.20 .20 1905 ---- .30B ---- .30B .30 +.10 .20 1910 ---- .30B ---- .30B .30 +.10 .20 1915 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 7 151 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 UNCH .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 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 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 2 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 2 .20 1 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- .20A .20A .10 -.20 .30 1575 ---- ---- .20A .20A .10 -.20 .30 2 1580 ---- ---- .20A .20A .10 -.30 .40 1585 ---- .50B .20A .50B .10 -.30 .40 1590 ---- ---- .20A .20A .10 -.40 .50 1595 ---- .70B .20A .70B .10 -.50 .60 1600 ---- .80B .20A .80B .10 -.60 .70 1605 ---- .90B .30A .90B .20 -.60 .80 1610 ---- 1.10B .30A 1.10B .20 -.70 .90 1615 ---- 1.30B .30A 1.30B .20 -.90 1.10 1620 ---- 1.60B .30A 1.60B .30 -.90 1.20 1625 ---- 1.90B .30A 1.80B .30 -1.20 1.50 1630 ---- 2.20B .40A 2.20B .40 -1.30 1.70 1635 ---- 2.70B .40A 2.70B .40 -1.60 2.00 1640 .50 3.10B .50 .50 .50 -1.90 1 2.40 4 1645 ---- 3.70B .50A 3.70B .60 -2.20 2.80 1650 ---- 4.30B .60A 4.30B .60 -2.70 3.30 2 3 1655 ---- 5.00B .70A 5.00B .80 -3.10 3.90 1 1660 1.10 5.80B .80A .80A .90 -3.60 3 4.50 3 3 1665 ---- 6.80B .90A 6.60B 1.00 -4.30 5.30 6 1670 7.30 7.80B 1.00A 1.00A 1.20 -5.00 1 6.20 2 1675 1.30 9.00B 1.10A 1.10A 1.40 -5.80 1 7.20 2 1680 ---- 10.40B 1.30A 10.10B 1.70 -6.70 8.40 2 1685 1.70 11.90B 1.50A 1.50A 1.90 -7.80 1 9.70 1 1690 ---- 13.60B 1.80A 13.40B 2.30 -8.90 11.20 1695 ---- 15.50B 2.10A 15.30B 2.70 -10.20 1 12.90 1700 ---- 17.60B 2.50A 17.40B 3.20 -11.50 2 14.70 1 1705 4.10 19.90B 3.00A 4.70B 3.70 -13.10 1 16.80 1710 5.30 22.50B 3.40A 3.40A 4.40 -14.70 1 19.10 1715 14.00 25.20B 4.10A 4.10A 5.20 -16.30 1 21.50 1720 ---- 28.20B 4.90A 28.10B 6.20 -18.00 24.20 1725 ---- 31.30B 5.80A 31.30B 7.30 -19.80 27.10 1730 ---- 34.60B 6.90A 34.60B 8.70 -21.50 30.20 1735 ---- 38.20B 8.10A 38.20B 10.20 -23.30 33.50 1740 ---- 41.90B 9.60A 41.90B 12.00 -25.00 37.00 1745 ---- 45.80B 11.30A 45.80B 14.00 -26.60 40.60 1750 ---- 49.70B 13.20A 49.70B 16.20 -28.20 44.40 1755 ---- 53.80B 15.40A 53.80B 18.70 -29.70 48.40 1760 ---- 58.00B 17.80A 58.00B 21.40 -31.10 52.50 1765 ---- 62.30B 20.50A 62.30B 24.40 -32.20 56.60 1770 ---- 66.70B 23.30A 66.70B 27.50 -33.40 60.90 1775 ---- 71.20B 26.50A 71.20B 30.90 -34.40 65.30 1780 ---- 75.80B 29.80A 75.80B 34.50 -35.30 69.80 1785 ---- 80.40B 33.30A 80.40B 38.30 -36.00 74.30 1790 ---- 85.00B 37.10A 85.00B 42.30 -36.60 78.90 1795 ---- 89.80B 41.00A 89.80B 46.40 -37.20 83.60 1800 ---- 94.50B 45.00A 94.50B 50.60 -37.70 88.30 1805 ---- 99.30B 49.20A 99.30B 55.00 -38.00 93.00 1810 ---- 104.00B 53.50A 104.00B 59.40 -38.40 97.80 1815 ---- 107.40B 58.00A 107.40B 64.00 -38.60 102.60 1820 ---- 112.30B 62.50A 112.30B 68.60 -38.80 107.40 1825 ---- 117.20B 67.10A 117.20B 73.30 -39.00 112.30 1830 ---- 122.00B 71.70A 122.00B 78.00 -39.20 117.20 1835 ---- 127.00B 76.40A 127.00B 82.80 -39.30 122.10 1840 ---- 131.90B 81.20A 131.90B 87.60 -39.40 127.00 1845 ---- 136.80B 86.00A 136.80B 92.40 -39.50 131.90 1850 ---- 143.40B 90.80A 143.40B 97.30 -39.50 136.80 1855 ---- 146.80B 96.10A 146.80B 102.20 -39.60 141.80 1860 ---- 151.70B 100.90A 151.70B 107.00 -39.70 146.70 1865 ---- 156.70B 105.80A 156.70B 112.00 -39.60 151.60 1870 ---- 161.50B 110.70A 161.50B 116.90 -39.70 156.60 1875 ---- 166.50B 115.80A 166.40B 121.80 -39.80 161.60 1880 ---- 171.50B 120.50A 171.50B 126.80 -39.70 166.50 1885 ---- 176.60B 125.40A 176.60B 131.70 -39.80 171.50 1890 ---- 181.40B 130.40A 181.40B 136.70 -39.80 176.50 1895 ---- 186.40B 135.40A 186.20B 141.60 -39.90 181.50 1900 ---- 193.20B 140.00A 193.20B 146.60 -39.80 186.40 1905 ---- 196.40B 145.30A 196.30B 151.50 -39.90 191.40 1910 ---- 201.40B 150.30A 201.30B 156.50 -39.90 196.40 1915 ---- 206.40B 155.30A 206.30B 161.50 -39.90 201.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 5 36 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 329.80B 278.70A 278.70A 323.70 +40.00 283.70 1435 ---- 324.80B 273.70A 273.70A 318.70 +40.00 278.70 1440 ---- 319.80B 268.70A 268.70A 313.70 +40.00 273.70 1445 ---- 314.80B 263.70A 263.70A 308.70 +40.00 268.70 1450 ---- 309.80B 258.70A 258.70A 303.70 +40.00 263.70 1455 ---- 304.80B 253.70A 253.70A 298.70 +40.00 258.70 1460 ---- 299.80B 248.70A 248.70A 293.70 +40.00 253.70 1465 ---- 294.80B 243.70A 243.70A 288.70 +40.00 248.70 1470 ---- 289.80B 238.70A 238.70A 283.70 +40.00 243.70 1475 ---- 284.80B 233.70A 233.70A 278.70 +40.00 238.70 1480 ---- 279.80B 228.70A 228.70A 273.70 +40.00 233.70 1485 ---- 274.80B 223.70A 223.70A 268.70 +40.00 228.70 1490 ---- 269.80B 218.70A 218.70A 263.70 +40.00 223.70 1495 ---- 264.80B 213.70A 213.70A 258.70 +40.00 218.70 1500 ---- 259.80B 208.70A 208.70A 253.70 +40.00 213.70 1505 ---- 254.80B 203.70A 203.70A 248.70 +40.00 208.70 1510 ---- 249.80B 198.70A 198.70A 243.70 +40.00 203.70 1515 ---- 244.80B 193.70A 193.70A 238.70 +40.00 198.70 1520 ---- 239.80B 188.70A 188.70A 233.70 +40.00 193.70 1525 ---- 234.80B 183.70A 183.70A 228.70 +40.00 188.70 1530 ---- 229.80B 178.70A 178.70A 223.70 +40.00 183.70 1535 ---- 224.80B 173.70A 173.70A 218.70 +40.00 178.70 1540 ---- 219.80B 168.70A 168.70A 213.70 +40.00 173.70 1545 ---- 214.80B 163.70A 163.70A 208.70 +40.00 168.70 1550 ---- 209.80B 157.00A 157.00A 203.70 +40.00 163.70 1555 ---- 204.80B 153.80A 153.80A 198.70 +40.00 158.70 1560 ---- 199.80B 148.80A 148.80A 193.70 +40.00 153.70 1565 ---- 194.80B 143.80A 143.80A 188.70 +40.00 148.70 1570 ---- 189.80B 138.80A 138.80A 183.70 +40.00 143.70 1575 ---- 184.80B 133.80A 133.80A 178.70 +39.90 138.80 1580 ---- 179.80B 128.80A 128.80A 173.70 +39.90 133.80 1585 ---- 174.80B 123.90A 123.90A 168.70 +39.90 128.80 1590 ---- 169.80B 118.90A 118.90A 163.80 +40.00 123.80 1595 ---- 164.80B 113.90A 113.90A 158.80 +40.00 118.80 1600 ---- 159.80B 107.30A 107.30A 153.80 +39.90 113.90 1605 ---- 154.80B 104.10A 104.10A 148.80 +39.90 108.90 1610 ---- 149.80B 99.10A 99.10A 143.80 +39.80 104.00 1615 ---- 144.80B 94.30A 94.30A 138.80 +39.70 99.10 1620 ---- 139.80B 89.40A 89.40A 133.80 +39.60 94.20 1625 ---- 134.80B 84.60A 84.60A 128.80 +39.50 89.30 1630 ---- 129.80B 78.00A 78.00A 123.80 +39.30 84.50 1635 ---- 124.80B 73.20A 73.20A 118.80 +39.10 79.70 1 1640 ---- 119.80B 68.50A 68.50A 113.80 +38.90 74.90 1645 ---- 114.80B 63.90A 63.90A 108.80 +38.60 70.20 8 1650 ---- 110.40B 59.30A 59.30A 103.80 +38.30 65.50 16 1655 ---- 104.80B 54.80A 54.80A 98.80 +37.90 60.90 6 1660 ---- 99.90B 50.40A 50.40A 93.90 +37.50 56.40 1 1665 ---- 95.10B 46.10A 46.10A 89.00 +37.10 51.90 9 1670 83.30 90.10B 42.00A 90.10B 84.00 +36.40 1 47.60 29 1675 ---- 85.10B 38.00A 38.00A 79.10 +35.70 43.40 2 3 1680 ---- 80.20B 34.20A 34.20A 74.20 +34.80 39.40 1 17 1685 ---- 75.20B 30.60A 30.60A 69.40 +33.90 35.50 9 1690 ---- 70.40B 27.20A 27.20A 64.50 +32.70 31.80 1 1695 ---- 65.60B 24.10A 24.10A 59.80 +31.50 28.30 26 1700 53.80 61.10B 21.10A 58.70A 55.00 +30.00 19 25.00 24 1705 ---- 56.40B 18.50A 18.50A 50.40 +28.40 22.00 1710 49.00 51.70B 16.00A 48.50A 45.80 +26.60 1 19.20 1 1715 ---- 47.10B 13.90A 13.90A 41.40 +24.70 16.70 11 1720 ---- 42.60B 11.90A 11.90A 37.00 +22.50 14.50 4 17 1725 ---- 38.20B 10.20A 10.20A 32.90 +20.50 22 12.40 3 10 1730 ---- 34.00B 8.70A 8.70A 29.00 +18.30 10.70 2 1735 ---- 30.00B 7.40A 7.40A 25.30 +16.20 3 9.10 42 1740 14.00 26.20B 6.30A 26.20B 21.80 +14.00 2 7.80 15 1745 13.30 22.70B 5.40A 22.70B 18.60 +12.00 3 6.60 1750 16.00 19.40B 4.60A 19.40B 15.80 +10.20 7 5.60 1 257 1755 ---- 16.50B 3.90A 3.90A 13.30 +8.50 4.80 1 5 1760 11.70 13.90B 3.30A 13.90B 11.00 +7.00 3 4.00 5 29 1765 6.70 11.50B 2.80A 6.30A 9.10 +5.70 3 3.40 1 39 1770 6.70 9.50B 2.30A 9.50B 7.50 +4.60 265 2.90 20 21 1775 7.00 7.80B 2.00A 6.90A 6.10 +3.70 1 2.40 11 1780 ---- 6.50B 1.60A 1.60A 5.00 +3.00 2.00 4 1785 4.00 5.40B 1.40A 5.10B 4.10 +2.40 5 1.70 5 1790 3.60 4.40B 1.20A 2.90A 3.30 +1.90 2 1.40 1 1795 1.00 3.60B 1.00 2.40A 2.70 +1.50 20 1.20 14 39 1800 1.60 3.00B .90A 1.30A 2.20 +1.20 6 1.00 2 5 1805 ---- 2.50B .70A .70A 1.80 +.90 .90 2 1810 1.20 2.00B .60A 2.00B 1.50 +.80 1 .70 11 1815 ---- 1.60B ---- 1.60B 1.20 +.60 .60 105 105 1820 ---- 1.40B ---- 1.40B 1.00 +.50 .50 9 9 1825 .80 1.10B .80 .70A .80 +.40 10 .40 1 21 1830 ---- .90B ---- .90B .70 +.30 .40 30 1835 ---- .70B ---- .70B .60 +.30 .30 1840 ---- .60B ---- .60B .50 +.20 .30 1 1845 ---- .50B ---- .50B .40 +.20 .20 1850 .40 .50 .40 .40A .30 +.10 11 .20 6 1855 ---- .30B ---- .30B .30 +.10 .20 1 1860 .20 .30B .20 .20 .20 +.10 100 .10 200 200 1865 ---- .20B ---- .20B .20 +.10 .10 1870 ---- .20B ---- .20B .20 +.10 .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 485 369 1050 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 UNCH .10 10 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 11 1565 ---- ---- ---- ---- .10 UNCH .10 12 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 254 1580 ---- ---- ---- ---- .10 UNCH .10 16 1585 ---- ---- ---- ---- .10 UNCH .10 7 1590 ---- ---- ---- ---- .10 UNCH .10 15 1595 ---- ---- .10A .10A .10 -.10 .20 2 1600 ---- ---- .10A .10A .10 -.10 .20 13 1605 ---- ---- .10A .10A .10 -.20 .30 4 5 1610 ---- ---- .10A .10A .10 -.20 .30 200 202 1615 ---- ---- .10A .10A .10 -.30 .40 5 125 1620 ---- .60B .10A .60B .10 -.40 6 .50 6 26 1625 ---- ---- .10A .10A .10 -.60 .70 2 10 1630 ---- .90B .10A .90B .10 -.70 .80 1 3 1635 .10 1.20B .10 .10 .10 -.90 9 1.00 16 1640 ---- 1.50B .10A 1.50B .10 -1.10 1.20 1300 1304 1645 .20 1.80B .10A .10A .10 -1.40 10 1.50 10 21 1650 .20 2.30B .20 .20 .20 -1.60 201 1.80 1300 1302 1655 2.50 2.80B .20A .20A .20 -2.00 1 2.20 262 250 1660 .50 3.40B .20A .20A .20 -2.50 2 2.70 2 1665 ---- 4.20B .30A 4.10B .30 -3.00 1 3.30 2 1670 ---- 5.00B .30A 5.00B .40 -3.50 5 3.90 20 24 1675 1.50 6.10B .20 .20 .40 -4.30 137 4.70 33 38 1680 .90 7.20B .40A .40A .60 -5.10 3 5.70 11 13 1685 ---- 8.60B .50A 8.60B .70 -6.10 6.80 2 1690 ---- 10.20B .60A 10.20B .90 -7.20 8.10 7 7 1695 ---- 12.00B .80A 12.00B 1.10 -8.50 9.60 15 1700 13.00 14.00B 1.00A 1.00A 1.40 -10.00 2 11.40 8 18 1705 ---- 16.30B 1.30A 16.30B 1.70 -11.60 13.30 1 1 1710 5.90 18.80B 1.60A 1.60A 2.10 -13.40 7 15.50 4 2 1715 7.20 21.60B 2.00A 2.00A 2.70 -15.30 6 18.00 1720 ---- 24.60B 2.50A 24.60B 3.40 -17.40 20.80 1725 7.60 27.90B 3.10A 3.10A 4.20 -19.50 3 23.70 1730 ---- 31.40B 3.90A 31.40B 5.30 -21.70 27.00 1735 ---- 35.10B 4.90A 35.10B 6.60 -23.80 30.40 1740 13.80 39.00B 6.20A 6.20A 8.10 -26.00 7 34.10 1745 ---- 43.10B 7.60A 43.10B 10.00 -27.90 37.90 1750 21.00 47.30B 9.40A 9.40A 12.10 -29.80 13 41.90 1755 15.30 51.60B 11.40A 11.40A 14.60 -31.40 1 46.00 1760 ---- 56.00B 13.80A 56.00B 17.30 -33.00 50.30 1765 ---- 60.50B 16.60A 60.50B 20.40 -34.30 54.70 1770 ---- 65.10B 19.50A 65.10B 23.80 -35.30 59.10 1775 ---- 69.70B 22.80A 69.70B 27.40 -36.30 63.70 1780 ---- 74.40B 26.30A 74.40B 31.30 -37.00 68.30 1785 ---- 79.20B 30.00A 79.20B 35.40 -37.60 73.00 1790 ---- 83.90B 34.00A 83.90B 39.60 -38.10 77.70 1795 ---- 87.30B 38.20A 87.30B 44.00 -38.50 82.50 1800 ---- 93.70B 42.50A 93.70B 48.50 -38.80 87.30 1805 ---- 97.10B 47.00A 97.10B 53.10 -39.00 92.10 1810 ---- 102.00B 51.50A 102.00B 57.80 -39.20 97.00 1815 ---- 106.80B 56.20A 106.80B 62.50 -39.40 101.90 1820 ---- 111.70B 60.90A 111.70B 67.30 -39.50 106.80 1825 ---- 116.70B 65.70A 116.70B 72.10 -39.60 111.70 1830 ---- 121.60B 70.80A 121.50B 77.00 -39.60 116.60 1835 ---- 126.70B 75.70A 126.70B 81.80 -39.70 121.50 1840 ---- 131.60B 80.50A 131.60B 86.70 -39.80 126.50 1845 ---- 136.50B 85.50A 136.40B 91.60 -39.90 131.50 1850 ---- 143.20B 90.00A 143.20B 96.60 -39.80 136.40 1855 ---- 146.40B 95.30A 146.40B 101.50 -39.90 141.40 1860 ---- 151.40B 100.30A 151.40B 106.50 -39.90 146.40 1865 ---- 156.40B 105.10A 156.30B 111.40 -39.90 151.30 1870 ---- 161.40B 110.30A 161.20B 116.40 -39.90 156.30 1875 ---- 166.40B 115.20A 166.40B 121.40 -39.90 161.30 1880 ---- 171.40B 120.30A 171.30B 126.40 -39.90 166.30 1885 ---- 176.40B 125.10A 176.30B 131.40 -39.90 171.30 1890 ---- 181.30B 130.20A 181.30B 136.40 -39.90 176.30 1895 ---- 186.30B 135.20A 186.30B 141.40 -39.90 181.30 1900 ---- 193.10B 139.70A 193.10B 146.40 -39.90 186.30 1905 ---- 196.30B 145.20A 196.30B 151.40 -39.90 191.30 1910 ---- 201.30B 150.20A 201.30B 156.40 -39.90 196.30 1915 ---- 206.30B 155.20A 206.30B 161.40 -39.90 201.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 3174 3817 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 328.90B 277.90A 277.90A 322.80 +40.00 282.80 1450 ---- 324.00B 271.20A 271.20A 317.80 +40.00 277.80 1455 ---- 318.90B 267.90A 267.90A 312.80 +40.00 272.80 1460 ---- 313.90B 262.90A 262.90A 307.80 +40.00 267.80 1465 ---- 308.90B 258.00A 258.00A 302.80 +40.00 262.80 1470 ---- 303.90B 253.00A 253.00A 297.80 +40.00 257.80 1475 ---- 298.90B 248.00A 248.00A 292.80 +40.00 252.80 1480 ---- 293.90B 243.00A 243.00A 287.80 +40.00 247.80 1485 ---- 288.90B 238.00A 238.00A 282.80 +40.00 242.80 1490 ---- 283.90B 233.00A 233.00A 277.80 +40.00 237.80 1495 ---- 278.90B 228.00A 228.00A 272.80 +40.00 232.80 1500 ---- 273.80B 221.20A 221.20A 267.80 +40.00 227.80 1505 ---- 268.90B 218.00A 218.00A 262.80 +39.90 222.90 1510 ---- 263.90B 213.00A 213.00A 257.80 +39.90 217.90 1515 ---- 258.90B 208.00A 208.00A 252.80 +39.90 212.90 1520 ---- 253.90B 203.10A 203.10A 247.80 +39.90 207.90 1525 ---- 248.90B 198.10A 198.10A 242.80 +39.90 202.90 1530 ---- 243.90B 193.10A 193.10A 237.80 +39.90 197.90 1535 ---- 238.90B 188.10A 188.10A 232.80 +39.80 193.00 1540 ---- 233.90B 183.20A 183.20A 227.80 +39.80 188.00 1545 ---- 228.90B 178.20A 178.20A 222.80 +39.80 183.00 1550 ---- 224.40B 171.50A 171.50A 217.80 +39.80 178.00 1555 ---- 218.90B 168.30A 168.30A 212.90 +39.80 173.10 1560 ---- 213.80B 163.40A 163.40A 207.90 +39.80 168.10 1565 ---- 208.80B 158.30A 158.30A 202.90 +39.70 163.20 1570 ---- 203.80B 153.50A 153.50A 197.90 +39.70 158.20 1575 ---- 198.90B 148.60A 148.60A 192.90 +39.60 153.30 1580 ---- 193.90B 143.70A 143.70A 187.90 +39.50 148.40 1585 ---- 188.90B 138.80A 138.80A 183.00 +39.60 143.40 1590 ---- 183.90B 133.80A 133.80A 178.00 +39.50 138.50 1595 ---- 179.10B 129.10A 129.10A 173.00 +39.40 133.60 1600 ---- 174.50B 122.50A 122.50A 168.10 +39.30 128.80 1605 ---- 169.10B 117.70A 117.70A 163.10 +39.20 123.90 1610 ---- 164.20B 112.90A 112.90A 158.20 +39.10 119.10 1615 ---- 159.20B 108.20A 108.20A 153.20 +38.90 114.30 1620 ---- 154.20B 103.40A 103.40A 148.30 +38.80 109.50 1625 ---- 149.30B 98.70A 98.70A 143.40 +38.70 104.70 1630 ---- 144.40B 94.10A 94.10A 138.40 +38.40 100.00 1635 ---- 139.50B 89.50A 89.50A 133.50 +38.10 95.40 1640 ---- 134.50B 84.90A 84.90A 128.60 +37.90 90.70 1645 ---- 129.70B 80.50A 80.50A 123.70 +37.50 86.20 1650 ---- 125.10B 76.00A 76.00A 118.90 +37.20 81.70 2 1655 ---- 119.90B 71.70A 71.70A 114.00 +36.80 77.20 1660 ---- 115.00B 67.40A 67.40A 109.20 +36.40 72.80 1665 ---- 110.10B 63.30A 63.30A 104.40 +35.90 68.50 3 1670 ---- 105.60B 59.20A 59.20A 99.60 +35.30 64.30 1675 ---- 100.80B 55.20A 55.20A 94.80 +34.60 60.20 1 1680 ---- 96.00B 51.40A 51.40A 90.10 +34.00 56.10 6 1685 ---- 91.30B 47.70A 47.70A 85.40 +33.20 52.20 6 1690 ---- 86.60B 44.10A 44.10A 80.70 +32.30 48.40 1695 ---- 81.90B 40.70A 40.70A 76.20 +31.40 44.80 4 1700 ---- 77.30B 37.40A 37.40A 71.60 +30.30 41.30 2 1705 ---- 72.70B 34.30A 34.30A 67.20 +29.20 38.00 39 1710 ---- 68.20B 31.30A 31.30A 62.80 +28.00 34.80 1715 ---- 63.80B 28.60A 28.60A 58.50 +26.70 31.80 20 1720 ---- 59.50B 26.00A 26.00A 54.40 +25.50 28.90 1725 ---- 55.30B 23.60A 23.60A 50.30 +24.00 26.30 4 1730 36.70 51.20B 21.30A 51.20B 46.40 +22.60 2 23.80 1 1735 ---- 47.20B 19.30A 19.30A 42.70 +21.20 21.50 83 1740 ---- 43.40B 17.40A 17.40A 39.10 +19.70 19.40 1745 ---- 39.70B 15.70A 15.70A 35.70 +18.30 17.40 1750 ---- 36.30B 14.10A 14.10A 32.40 +16.70 15.70 1755 ---- 33.00B 12.70A 12.70A 29.40 +15.40 14.00 1760 ---- 30.00B 11.40A 11.40A 26.50 +13.90 12.60 1765 ---- 27.10B 10.20A 10.20A 23.90 +12.70 11.20 1770 ---- 24.40B 9.10A 9.10A 21.40 +11.40 10.00 1775 ---- 21.90B 8.10A 8.10A 19.20 +10.20 9.00 1780 ---- 19.60B 7.20A 7.20A 17.10 +9.10 8.00 1 1785 15.00 17.50B 6.40A 13.80A 15.20 +8.10 1 7.10 1 1790 ---- 15.60B 5.70A 5.70A 13.50 +7.10 6.40 5 1795 9.00 13.80B 5.10A 8.40A 12.00 +6.30 11 5.70 18 1800 ---- 12.30B 4.60A 4.60A 10.60 +5.50 5.10 1 1805 ---- 10.90B 4.10A 4.10A 9.40 +4.90 4.50 1810 ---- 9.70B 3.60A 3.60A 8.30 +4.30 4.00 1815 ---- 8.60B 3.30A 3.30A 7.30 +3.70 3.60 1820 ---- 7.60B 2.90A 2.90A 6.40 +3.20 3.20 1825 ---- 6.70B 2.60A 2.60A 5.70 +2.80 2.90 1830 ---- 6.00B 2.30A 2.30A 5.00 +2.40 2.60 3 1835 ---- 5.30B 2.10A 2.10A 4.40 +2.10 2.30 1840 ---- 4.70B 1.90A 1.90A 3.90 +1.80 2.10 2 1845 ---- 4.20B 1.70A 1.70A 3.40 +1.60 1.80 3 1850 ---- 3.70B 1.50A 1.50A 3.00 +1.30 1.70 6 1855 ---- 3.30B 1.40A 1.40A 2.70 +1.20 1.50 1860 ---- 2.90B ---- 2.90B 2.40 +1.10 1.30 1865 ---- 2.60B ---- 2.60B 2.10 +.90 1.20 1870 ---- 2.30B ---- 2.30B 1.90 +.80 1.10 1875 ---- 2.10B ---- 2.10B 1.70 +.70 1.00 1880 ---- 1.90B ---- 1.90B 1.50 +.60 .90 1885 ---- 1.70B ---- 1.70B 1.30 +.50 .80 1890 ---- 1.50B ---- 1.50B 1.20 +.50 .70 1895 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1900 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1905 ---- 1.10B ---- 1.10B .90 +.40 .50 1910 ---- 1.00B ---- 1.00B .80 +.30 .50 1915 ---- .90B ---- .90B .70 +.30 .40 1920 ---- .90B ---- .90B .70 +.30 .40 1925 ---- .80B ---- .80B .60 +.20 .40 1930 ---- .70B ---- .70B .60 +.30 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 211 G4M NOV22 Gold Weekly Monday 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 6 1480 ---- ---- ---- ---- .10 -.10 .20 6 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 12 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- .20A .20A .10 -.20 .30 1 1520 ---- ---- .20A .20A .10 -.20 .30 1525 ---- ---- ---- ---- .10 -.20 .30 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- .30A .30A .20 -.20 .40 2 1545 ---- ---- .30A .30A .20 -.20 .40 5 1550 .30 .30 .30 .30 .20 -.20 150 .40 14 1555 ---- ---- .30A .30A .20 -.30 .50 2 1560 ---- ---- .30A .30A .20 -.30 .50 1565 ---- ---- .30A .30A .20 -.40 .60 1570 ---- ---- .30A .30A .30 -.30 .60 1575 ---- ---- .40A .40A .30 -.40 .70 1580 ---- .80B .40A .80B .30 -.40 .70 1585 ---- .90B .40A .90B .30 -.50 .80 1590 ---- 1.00B .40A 1.00B .40 -.50 .90 1595 ---- 1.20B .40A 1.20B .40 -.60 1.00 1600 ---- 1.30B .50A 1.30B .40 -.70 141 1.10 11 1605 ---- 1.50B .50A 1.50B .50 -.80 1.30 6 1610 .60 1.70B .50A .50A .50 -.90 1 1.40 1 4 1615 ---- 2.00B .60A 2.00B .60 -1.00 1.60 7 1620 ---- 2.30B .60A 2.20B .60 -1.20 1.80 1625 1.00 2.60B .70A .70A .70 -1.40 10 2.10 15 1630 ---- 2.90B .70A 2.90B .80 -1.60 2.40 1635 ---- 3.40B .80A 3.40B .90 -1.80 2.70 5 1640 ---- 3.80B .90A 3.80B 1.00 -2.10 3.10 3 1645 ---- 4.30B .90A 4.30B 1.10 -2.40 3.50 3 1650 ---- 4.90B 1.00A 4.80B 1.20 -2.80 4.00 9 1655 ---- 5.60B 1.10A 5.60B 1.40 -3.10 4.50 2 1660 ---- 6.30B 1.30A 6.30B 1.50 -3.60 5.10 1665 ---- 7.10B 1.40A 7.10B 1.70 -4.10 5.80 5 1670 ---- 8.10B 1.60A 8.10B 1.90 -4.70 6.60 5 1675 ---- 9.10B 1.80A 9.10B 2.10 -5.30 7.40 4 1680 ---- 10.20B 2.00A 10.10B 2.40 -6.00 8.40 1685 ---- 11.50B 2.30A 11.40B 2.70 -6.80 9.50 11 1690 ---- 12.90B 2.60A 12.90B 3.10 -7.60 10.70 5 1695 ---- 14.40B 3.00A 14.40B 3.50 -8.60 12.10 1 1700 7.00 16.10B 3.40A 3.40A 3.90 -9.70 11 13.60 4 1705 ---- 18.00B 3.80A 17.60B 4.50 -10.70 15.20 1710 ---- 20.00B 4.30A 20.00B 5.10 -11.90 17.00 5 1715 ---- 22.20B 4.90A 21.80B 5.80 -13.20 1 19.00 13 1720 ---- 24.60B 5.60A 24.20B 6.70 -14.40 1 21.10 5 1725 ---- 27.10B 6.40A 26.80B 7.60 -15.90 4 23.50 3 6 1730 ---- 29.80B 7.30A 29.50B 8.70 -17.30 26.00 1735 10.50 32.70B 8.30A 12.20B 9.90 -18.80 1 28.70 1740 ---- 35.60B 9.60A 35.60B 11.30 -20.30 31.60 1745 ---- 38.90B 11.00A 38.90B 12.90 -21.70 34.60 1750 ---- 42.30B 12.50A 42.30B 14.70 -23.10 37.80 1755 ---- 45.90B 14.20A 45.90B 16.60 -24.60 41.20 1760 ---- 49.60B 16.10A 49.60B 18.70 -26.00 2 44.70 1765 ---- 53.40B 18.20A 53.40B 21.10 -27.30 48.40 1770 ---- 57.30B 20.40A 57.30B 23.60 -28.60 52.20 1775 ---- 61.40B 22.90A 61.40B 26.40 -29.70 56.10 1780 ---- 65.50B 25.60A 65.50B 29.30 -30.80 60.10 1785 ---- 69.70B 28.50A 69.70B 32.40 -31.80 64.20 1790 ---- 74.10B 31.50A 74.10B 35.70 -32.80 68.50 1795 ---- 78.40B 34.70A 78.40B 39.10 -33.70 72.80 1800 ---- 82.90B 38.10A 82.90B 42.80 -34.30 77.10 1805 ---- 87.40B 41.70A 87.40B 46.50 -35.10 81.60 1810 ---- 92.00B 45.40A 92.00B 50.40 -35.70 86.10 1815 ---- 96.60B 49.20A 96.60B 54.40 -36.30 90.70 1820 ---- 101.30B 53.20A 101.30B 58.60 -36.70 95.30 1825 ---- 106.00B 57.30A 106.00B 62.80 -37.10 99.90 1830 ---- 110.70B 61.50A 110.70B 67.10 -37.50 104.60 1835 ---- 115.50B 65.80A 115.50B 71.50 -37.80 2 109.30 1840 ---- 120.30B 70.20A 120.30B 76.00 -38.10 114.10 1845 ---- 125.20B 74.60A 125.20B 80.50 -38.40 2 118.90 1850 ---- 130.00B 79.20A 130.00B 85.10 -38.60 123.70 1855 ---- 133.40B 83.80A 133.40B 89.70 -38.80 128.50 1860 ---- 138.20B 88.40A 138.10B 94.40 -39.00 133.40 1865 ---- 143.10B 93.10A 143.00B 99.20 -39.00 138.20 1870 ---- 148.10B 97.80A 148.10B 103.90 -39.20 143.10 1875 ---- 152.90B 102.60A 152.90B 108.70 -39.30 148.00 1880 ---- 157.80B 107.40A 157.70B 113.50 -39.40 152.90 1885 ---- 162.80B 112.20A 162.80B 118.40 -39.40 157.80 1890 ---- 167.80B 117.00A 167.80B 123.20 -39.50 162.70 1895 ---- 172.60B 122.30A 172.50B 128.10 -39.50 167.60 1900 ---- 179.20B 126.70A 179.20B 133.00 -39.60 172.60 1905 ---- 182.50B 132.00A 182.40B 137.90 -39.60 177.50 1910 ---- 187.50B 137.00A 187.40B 142.80 -39.70 182.50 1915 ---- 192.50B 141.80A 192.50B 147.80 -39.60 187.40 1920 ---- 197.40B 146.70A 197.40B 152.70 -39.70 192.40 1925 ---- 202.40B 151.70A 202.40B 157.60 -39.80 197.40 1930 ---- 207.30B 156.60A 207.20B 162.60 -39.70 202.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 4 177 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 328.90B 277.90A 277.90A 322.80 +40.00 282.80 1450 ---- 324.00B 271.20A 271.20A 317.80 +40.00 277.80 1455 ---- 318.90B 267.90A 267.90A 312.80 +40.00 272.80 1460 ---- 313.90B 262.90A 262.90A 307.80 +40.00 267.80 1465 ---- 308.90B 257.90A 257.90A 302.80 +40.00 262.80 1470 ---- 303.90B 252.90A 252.90A 297.80 +40.00 257.80 1475 ---- 298.90B 247.90A 247.90A 292.80 +40.00 252.80 1480 ---- 293.90B 242.90A 242.90A 287.80 +40.00 247.80 1485 ---- 288.90B 237.90A 237.90A 282.80 +40.00 242.80 1490 ---- 283.90B 232.90A 232.90A 277.80 +40.00 237.80 1495 ---- 278.90B 227.90A 227.90A 272.80 +40.00 232.80 1500 ---- 273.90B 221.20A 221.20A 267.80 +40.00 227.80 1505 ---- 268.90B 218.00A 218.00A 262.80 +40.00 222.80 1510 ---- 263.90B 213.00A 213.00A 257.80 +40.00 217.80 1515 ---- 258.90B 208.00A 208.00A 252.80 +40.00 212.80 1520 ---- 253.90B 203.00A 203.00A 247.80 +40.00 207.80 1525 ---- 248.90B 198.00A 198.00A 242.80 +39.90 202.90 1530 ---- 243.90B 193.00A 193.00A 237.80 +39.90 197.90 1535 ---- 238.80B 188.00A 188.00A 232.80 +39.90 192.90 1540 ---- 233.90B 183.10A 183.10A 227.80 +39.90 187.90 1545 ---- 228.80B 178.10A 178.10A 222.80 +39.90 182.90 1550 ---- 224.40B 171.40A 171.40A 217.80 +39.80 178.00 1555 ---- 218.90B 168.10A 168.10A 212.80 +39.80 173.00 1560 ---- 213.90B 163.20A 163.20A 207.80 +39.80 168.00 1565 ---- 208.90B 158.10A 158.10A 202.90 +39.80 163.10 1570 ---- 203.80B 153.30A 153.30A 197.90 +39.80 158.10 1575 ---- 198.80B 148.30A 148.30A 192.90 +39.70 153.20 1580 ---- 193.80B 143.40A 143.40A 187.90 +39.70 148.20 1585 ---- 188.80B 138.50A 138.50A 182.90 +39.60 143.30 1590 ---- 183.90B 133.60A 133.60A 177.90 +39.50 138.40 1595 ---- 178.90B 128.70A 128.70A 173.00 +39.60 133.40 1600 ---- 174.50B 122.20A 122.20A 168.00 +39.50 128.50 1605 ---- 168.90B 118.90A 118.90A 163.00 +39.30 123.70 1610 ---- 164.00B 114.10A 114.10A 158.10 +39.30 118.80 1615 ---- 159.10B 107.70A 107.70A 153.10 +39.20 113.90 1620 ---- 154.10B 102.90A 102.90A 148.10 +39.00 109.10 1625 ---- 149.10B 98.20A 98.20A 143.20 +38.90 104.30 1630 ---- 144.20B 93.40A 93.40A 138.20 +38.70 99.50 1635 ---- 139.30B 88.80A 88.80A 133.30 +38.50 94.80 1640 ---- 134.30B 84.10A 84.10A 128.40 +38.30 90.10 1645 ---- 129.30B 79.60A 79.60A 123.40 +38.00 85.40 1650 ---- 124.80B 75.10A 75.10A 118.50 +37.70 80.80 1655 ---- 119.50B 70.60A 70.60A 113.60 +37.30 76.30 1 1660 ---- 114.70B 66.30A 66.30A 108.70 +36.90 71.80 1665 ---- 109.70B 62.00A 62.00A 103.90 +36.50 67.40 1670 ---- 104.80B 57.90A 57.90A 99.00 +35.90 63.10 2 1675 ---- 100.00B 53.80A 53.80A 94.20 +35.30 58.90 1 1680 ---- 95.50B 49.90A 49.90A 89.40 +34.60 54.80 1685 ---- 90.70B 46.10A 46.10A 84.60 +33.80 50.80 1690 ---- 85.90B 42.50A 42.50A 79.90 +32.90 47.00 1 1695 ---- 81.20B 39.00A 39.00A 75.30 +32.00 43.30 1 1700 ---- 76.50B 35.70A 35.70A 70.60 +30.90 39.70 8 1705 ---- 71.80B 32.50A 32.50A 66.10 +29.80 36.30 3 1710 ---- 67.30B 29.60A 29.60A 61.60 +28.50 33.10 6 1715 29.60 62.70B 26.80A 62.70B 57.30 +27.30 1 30.00 1 3 1720 ---- 58.30B 24.20A 24.20A 53.00 +25.80 4 27.20 2 250 1725 ---- 54.00B 21.80A 21.80A 48.80 +24.30 24.50 1730 ---- 49.80B 19.60A 19.60A 44.80 +22.80 22.00 1 1735 ---- 45.70B 17.50A 17.50A 41.00 +21.30 19.70 5 1740 ---- 41.80B 15.70A 15.70A 37.30 +19.70 4 17.60 15 1745 ---- 38.00B 14.00A 14.00A 33.80 +18.10 15.70 1750 ---- 34.40B 12.50A 12.50A 30.40 +16.40 14.00 1 1755 24.50 31.10B 11.10A 24.40A 27.30 +14.90 2 12.40 1760 21.90 27.90B 9.80A 27.90B 24.40 +13.40 8 11.00 8 9 1765 ---- 24.90B 8.70A 8.70A 21.70 +12.00 1 9.70 1 3 1770 ---- 22.20B 7.70A 7.70A 19.20 +10.60 8.60 5 14 1775 ---- 19.70B 6.80A 6.80A 17.00 +9.40 7.60 1 1780 ---- 17.40B 6.00A 6.00A 14.90 +8.20 6.70 2 1785 11.60 15.30B 5.30A 15.30B 13.10 +7.20 3 5.90 10 1790 12.50 13.50B 4.70A 13.40B 11.40 +6.20 1 5.20 2 1 1795 11.50 11.90B 4.10A 11.80B 10.00 +5.40 4 4.60 1 1800 9.30 10.50B 3.60A 8.10A 8.70 +4.60 7 4.10 5 6 1805 8.00 9.20B 3.20A 8.80B 7.60 +4.00 5 3.60 5 5 1810 ---- 8.10B 2.80A 2.80A 6.60 +3.40 3.20 1815 ---- 7.10B 2.50A 2.50A 5.70 +2.90 2.80 1820 ---- 6.20B 2.20A 2.20A 5.00 +2.50 2.50 3 1825 ---- 5.50B 1.90A 1.90A 4.30 +2.10 2.20 1830 ---- 4.80B 1.70A 1.70A 3.80 +1.90 1.90 8 1835 ---- 4.20B 1.50A 1.50A 3.30 +1.60 1.70 2 1840 ---- 3.70B 1.30A 1.30A 2.90 +1.40 1.50 1845 ---- 3.30B 1.20A 1.20A 2.50 +1.10 1.40 1850 ---- 2.90B 1.10A 1.10A 2.20 +1.00 1.20 11 1855 ---- 2.50B 1.00A 1.00A 2.00 +.90 1.10 1 1860 ---- 2.20B ---- 2.20B 1.70 +.80 .90 1 1 1865 ---- 2.00B ---- 2.00B 1.50 +.70 .80 11 1870 ---- 1.80B ---- 1.80B 1.40 +.60 .80 1875 ---- 1.60B ---- 1.60B 1.20 +.50 .70 1880 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1885 ---- 1.30B ---- 1.30B 1.00 +.50 .50 1890 ---- 1.10B ---- 1.10B .90 +.40 .50 1895 ---- 1.00B ---- 1.00B .80 +.40 .40 1900 ---- .90B ---- .90B .80 +.40 .40 1905 ---- .80B ---- .80B .70 +.40 .30 1910 ---- .70B ---- .70B .60 +.30 .30 1915 ---- .70B ---- .70B .60 +.30 .30 1920 ---- .60B ---- .60B .50 +.30 .20 1925 ---- .60B ---- .50B .50 +.30 .20 1930 ---- .50B ---- .50B .50 +.30 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 32 385 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 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 2 1530 ---- ---- ---- ---- .10 -.10 .20 1535 .20 .20 .20 .20 .10 -.10 1 .20 2 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- .20A .20A .10 -.20 .30 2 1550 ---- ---- .20A .20A .10 -.20 1 .30 7 1555 ---- ---- .20A .20A .20 -.10 .30 1 1560 ---- ---- .20A .20A .20 -.20 .40 8 1565 ---- ---- .20A .20A .20 -.20 .40 1570 ---- ---- .20A .20A .20 -.20 .40 3 1575 ---- ---- .20A .20A .20 -.30 .50 1 1580 ---- ---- .20A .20A .20 -.40 .60 1 1585 ---- ---- .30A .30A .20 -.40 .60 1 1590 ---- ---- .30A .30A .30 -.40 1 .70 6 1595 ---- ---- .30A .30A .30 -.50 .80 1600 ---- ---- .30A .30A .30 -.60 .90 1 1605 ---- ---- .30A .30A .30 -.70 1.00 1 1610 ---- 1.20B .40A 1.20B .40 -.70 1.10 1 1 1615 ---- 1.40B .40A 1.40B .40 -.80 1.20 1 1620 ---- 1.60B .40A 1.60B .50 -.90 1.40 1625 ---- 1.80B .50A 1.80B .50 -1.10 1.60 2 1630 ---- 2.10B .50A 2.10B .60 -1.20 1.80 1635 ---- 2.50B .50A 2.50B .60 -1.50 2.10 2 1640 ---- 2.80B .60A 2.80B .70 -1.70 2.40 1645 ---- 3.30B .70A 3.30B .80 -1.90 2.70 1650 ---- 3.80B .70A 3.80B .80 -2.30 3.10 2 1655 ---- 4.40B .80A 4.40B .90 -2.70 3.60 1 1660 ---- 5.00B .90A 4.90B 1.00 -3.10 4.10 14 1665 ---- 5.70B 1.00A 5.60B 1.20 -3.50 4.70 1670 ---- 6.60B 1.10A 6.60B 1.30 -4.10 5.40 1 1675 1.20 7.50B 1.20 1.20 1.50 -4.70 2 6.20 1 7 1680 ---- 8.50B 1.40A 8.50B 1.70 -5.40 7.10 60 1685 ---- 9.70B 1.60A 9.60B 1.90 -6.20 1 8.10 13 1690 ---- 11.10B 1.90A 11.10B 2.20 -7.00 1 9.20 1 1695 ---- 12.50B 2.10A 12.50B 2.50 -8.00 10.50 5 1700 ---- 14.10B 2.50A 14.10B 2.90 -9.00 2 11.90 1 7 1705 ---- 15.90B 2.80A 15.90B 3.40 -10.10 1 13.50 1 1 1710 ---- 18.00B 3.20A 17.90B 3.90 -11.40 15.30 3 1715 ---- 20.10B 3.70A 20.10B 4.50 -12.70 17.20 1720 ---- 22.50B 4.30A 22.50B 5.20 -14.20 19.40 8 1725 8.80 25.00B 5.00A 9.30B 6.10 -15.60 5 21.70 1730 12.00 27.80B 5.80A 14.00B 7.10 -17.10 3 24.20 1735 ---- 30.80B 6.70A 30.80B 8.20 -18.70 26.90 1740 ---- 33.90B 7.90A 33.90B 9.50 -20.30 29.80 1745 ---- 37.20B 9.10A 37.20B 11.00 -21.90 32.90 1750 ---- 40.70B 10.60A 40.70B 12.60 -23.50 36.10 1755 ---- 44.30B 12.20A 44.30B 14.50 -25.10 39.60 1760 ---- 48.10B 14.00A 48.10B 16.60 -26.50 43.10 1765 ---- 52.00B 16.00A 52.00B 18.90 -28.00 46.90 1770 ---- 56.00B 18.20A 56.00B 21.40 -29.30 50.70 1775 ---- 60.10B 20.80A 60.10B 24.20 -30.50 54.70 1780 ---- 64.40B 23.40A 64.40B 27.10 -31.70 58.80 1785 ---- 68.70B 26.40A 68.70B 30.30 -32.70 63.00 1790 ---- 73.00B 29.50A 73.00B 33.60 -33.70 67.30 1795 ---- 77.50B 32.70A 77.50B 37.20 -34.50 71.70 1800 ---- 82.00B 36.20A 82.00B 40.90 -35.30 76.20 1805 ---- 86.60B 39.80A 86.60B 44.70 -36.00 80.70 1810 ---- 91.30B 43.70A 91.30B 48.70 -36.60 85.30 1815 ---- 95.90B 47.60A 95.90B 52.90 -37.00 89.90 1820 ---- 100.70B 51.70A 100.70B 57.10 -37.50 94.60 1825 ---- 105.40B 55.90A 105.40B 61.50 -37.80 99.30 1830 ---- 110.20B 60.20A 110.20B 65.90 -38.10 104.00 1835 ---- 115.10B 64.60A 115.10B 70.40 -38.40 108.80 1840 ---- 118.40B 69.10A 118.40B 75.00 -38.60 113.60 1845 ---- 123.30B 73.60A 123.30B 79.60 -38.80 118.40 1850 ---- 129.70B 78.30A 129.70B 84.30 -39.00 123.30 1855 ---- 133.10B 82.90A 133.10B 89.10 -39.00 128.10 1860 ---- 137.90B 87.60A 137.80B 93.80 -39.20 133.00 1865 ---- 142.80B 92.40A 142.80B 98.70 -39.20 137.90 1870 ---- 147.80B 97.20A 147.80B 103.50 -39.30 142.80 1875 ---- 152.70B 102.00A 152.70B 108.30 -39.40 147.70 1880 ---- 157.60B 106.90A 157.50B 113.20 -39.50 152.70 1885 ---- 162.60B 112.10A 162.60B 118.10 -39.50 157.60 1890 ---- 167.50B 116.90A 167.50B 123.00 -39.50 162.50 1895 ---- 172.50B 121.80A 172.50B 127.90 -39.60 167.50 1900 ---- 179.10B 126.40A 179.10B 132.80 -39.60 172.40 1905 ---- 182.40B 131.70A 182.30B 137.80 -39.60 177.40 1910 ---- 187.50B 136.60A 187.50B 142.70 -39.70 182.40 1915 ---- 192.40B 141.60A 192.40B 147.70 -39.60 187.30 1920 ---- 197.40B 146.50A 197.40B 152.60 -39.70 192.30 1925 ---- 202.30B 151.50A 202.20B 157.60 -39.70 197.30 1930 ---- 207.30B 156.40A 207.20B 162.50 -39.80 202.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 4 176 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 328.90B 277.90A 277.90A 322.80 +40.00 282.80 1450 ---- 324.00B 272.90A 272.90A 317.80 +40.00 277.80 1455 ---- 318.80B 267.90A 267.90A 312.80 +40.00 272.80 1460 ---- 313.80B 263.00A 263.00A 307.80 +40.00 267.80 1465 ---- 308.90B 258.00A 258.00A 302.80 +40.00 262.80 1470 ---- 303.80B 253.00A 253.00A 297.80 +40.00 257.80 1475 ---- 298.90B 248.00A 248.00A 292.80 +40.00 252.80 1480 ---- 293.80B 243.00A 243.00A 287.80 +40.00 247.80 1485 ---- 288.90B 238.00A 238.00A 282.80 +40.00 242.80 1490 ---- 283.80B 233.00A 233.00A 277.80 +40.00 237.80 1495 ---- 278.90B 228.00A 228.00A 272.80 +40.00 232.80 1500 ---- 274.00B 221.30A 221.30A 267.80 +39.90 227.90 1505 ---- 268.90B 218.10A 218.10A 262.80 +39.90 222.90 1510 ---- 263.80B 213.10A 213.10A 257.80 +39.90 217.90 1515 ---- 258.90B 208.10A 208.10A 252.80 +39.90 212.90 1520 ---- 253.90B 203.10A 203.10A 247.80 +39.90 207.90 1525 ---- 248.90B 198.10A 198.10A 242.80 +39.90 202.90 1530 ---- 243.90B 193.20A 193.20A 237.80 +39.80 198.00 1535 ---- 238.90B 188.10A 188.10A 232.80 +39.80 193.00 1540 ---- 233.90B 183.30A 183.30A 227.90 +39.90 188.00 1545 ---- 228.80B 178.30A 178.30A 222.90 +39.80 183.10 1550 ---- 224.40B 171.70A 171.70A 217.90 +39.80 178.10 1555 ---- 218.90B 168.50A 168.50A 212.90 +39.70 173.20 1560 ---- 213.90B 163.50A 163.50A 207.90 +39.70 168.20 1565 ---- 208.90B 158.60A 158.60A 202.90 +39.60 163.30 1570 ---- 203.90B 153.70A 153.70A 198.00 +39.60 158.40 1575 ---- 199.10B 148.80A 148.80A 193.00 +39.50 153.50 1580 ---- 194.00B 144.00A 144.00A 188.00 +39.40 148.60 1585 ---- 189.10B 139.10A 139.10A 183.00 +39.30 143.70 1590 ---- 184.10B 134.30A 134.30A 178.10 +39.30 138.80 1595 ---- 179.20B 129.40A 129.40A 173.10 +39.10 134.00 1600 ---- 174.60B 123.00A 123.00A 168.20 +39.00 129.20 1605 ---- 169.40B 119.90A 119.90A 163.20 +38.80 124.40 1610 ---- 164.30B 115.10A 115.10A 158.30 +38.70 119.60 1615 ---- 159.40B 110.40A 110.40A 153.30 +38.50 114.80 1620 ---- 154.60B 105.80A 105.80A 148.40 +38.30 110.10 1625 ---- 149.50B 101.10A 101.10A 143.50 +38.10 105.40 1630 ---- 144.60B 95.00A 95.00A 138.60 +37.80 100.80 1635 ---- 139.70B 90.40A 90.40A 133.80 +37.70 96.10 1640 ---- 134.80B 86.00A 86.00A 128.90 +37.30 91.60 1645 ---- 129.90B 81.60A 81.60A 124.10 +37.00 87.10 1650 ---- 125.40B 77.20A 77.20A 119.30 +36.70 82.60 1655 ---- 120.20B 73.00A 73.00A 114.50 +36.30 78.20 1660 ---- 115.40B 68.80A 68.80A 109.70 +35.80 73.90 1665 ---- 110.50B 64.70A 64.70A 105.00 +35.30 69.70 1670 ---- 105.80B 60.70A 60.70A 100.20 +34.70 65.50 1675 ---- 101.10B 56.80A 56.80A 95.50 +34.00 61.50 1680 ---- 96.30B 53.10A 53.10A 90.90 +33.30 57.60 1685 ---- 91.70B 49.40A 49.40A 86.30 +32.60 53.70 1690 ---- 87.40B 45.90A 45.90A 81.70 +31.70 50.00 1695 ---- 82.80B 42.50A 42.50A 77.20 +30.70 46.50 1700 ---- 78.30B 39.30A 39.30A 72.70 +29.70 43.00 1 1705 ---- 73.80B 36.20A 36.20A 68.40 +28.60 39.80 1710 ---- 69.40B 33.30A 33.30A 64.10 +27.40 36.70 1715 ---- 65.10B 30.50A 30.50A 59.90 +26.20 33.70 1720 ---- 60.90B 28.00A 28.00A 55.90 +25.00 30.90 1725 ---- 56.70B 25.50A 25.50A 51.90 +23.60 28.30 1730 ---- 52.70B 23.30A 23.30A 48.10 +22.30 25.80 1735 ---- 48.90B 21.20A 21.20A 44.40 +20.90 23.50 1740 ---- 45.10B 19.30A 19.30A 40.90 +19.60 21.30 1745 40.00 41.50B 17.50A 37.90A 37.60 +18.30 30 19.30 3 73 1750 28.00 38.10B 15.90A 24.60A 34.40 +16.90 4 17.50 3 8 1755 ---- 34.90B 14.40A 14.40A 31.40 +15.60 15.80 1760 ---- 31.80B 13.00A 13.00A 28.60 +14.30 14.30 1765 ---- 29.00B 11.80A 11.80A 25.90 +13.00 12.90 1 1 1770 ---- 26.30B 10.60A 10.60A 23.50 +11.90 11.60 1775 ---- 23.80B 9.60A 9.60A 21.20 +10.70 10.50 1780 ---- 21.50B 8.60A 8.60A 19.10 +9.70 9.40 4 1785 ---- 19.40B 7.80A 7.80A 17.10 +8.60 8.50 5 1790 ---- 17.40B 7.00A 7.00A 15.40 +7.70 1 7.70 2 3 1795 11.90 15.60B 6.30A 11.00A 13.80 +6.90 5 6.90 5 10 1800 10.90 14.00B 5.70A 9.80A 12.30 +6.10 12 6.20 12 1805 ---- 12.60B 5.10A 5.10A 11.00 +5.40 5.60 5 1810 ---- 11.30B 4.60A 4.60A 9.80 +4.80 5.00 25 1815 ---- 10.10B 4.20A 4.20A 8.80 +4.30 4.50 1820 ---- 9.10B 3.80A 3.80A 7.80 +3.70 4.10 10 1825 ---- 8.20B 3.40A 3.40A 7.00 +3.30 3.70 5 1830 ---- 7.30B 3.10A 3.10A 6.20 +2.90 3.30 1835 ---- 6.60B 2.80A 2.80A 5.50 +2.50 3.00 1840 ---- 5.90B 2.50A 2.50A 4.90 +2.20 2.70 1845 ---- 5.30B 2.30A 2.30A 4.40 +2.00 2.40 1850 ---- 4.70B 2.10A 2.10A 3.90 +1.70 1 2.20 3 1855 ---- 4.20B 1.90A 1.90A 3.50 +1.50 2.00 1860 ---- 3.80B 1.70A 1.70A 3.20 +1.40 1.80 5 1865 ---- 3.40B ---- 3.40B 2.90 +1.30 1.60 1870 ---- 3.10B ---- 3.10B 2.60 +1.10 1.50 1875 ---- 2.80B 1.30A 1.30A 2.30 +.90 1.40 1880 ---- 2.50B ---- 2.50B 2.10 +.80 1.30 1885 ---- 2.30B ---- 2.30B 1.90 +.70 1.20 1890 ---- 2.10B ---- 2.10B 1.70 +.60 1.10 1895 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 1900 ---- 1.70B ---- 1.70B 1.40 +.50 .90 1905 ---- 1.50B ---- 1.50B 1.30 +.40 .90 1910 ---- 1.40B ---- 1.40B 1.20 +.40 .80 1915 ---- 1.30B ---- 1.30B 1.10 +.40 .70 1920 ---- 1.20B ---- 1.20B 1.00 +.30 .70 1925 ---- 1.10B ---- 1.10B .90 +.30 .60 1930 ---- 1.00B ---- 1.00B .80 +.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 14 170 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1 1 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 1480 ---- ---- ---- ---- .10 -.10 .20 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .20 UNCH .20 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 2 1525 ---- ---- .30A .30A .20 -.20 .40 1530 ---- ---- .30A .30A .20 -.20 .40 3 1535 ---- ---- ---- ---- .20 -.20 .40 24 1540 ---- ---- .40A .40A .20 -.30 .50 1545 ---- ---- .40A .40A .30 -.20 .50 15 1550 ---- ---- .40A .40A .30 -.20 .50 2 5 1555 ---- ---- .40A .40A .30 -.30 .60 1560 ---- ---- .40A .40A .30 -.40 .70 1565 ---- .80B .40A .80B .30 -.40 .70 1570 ---- .90B .40A .90B .40 -.40 .80 1 1 1575 ---- 1.00B .40A 1.00B .40 -.50 .90 1580 ---- 1.10B .50A 1.10B .40 -.60 1.00 1585 ---- 1.30B .50A 1.30B .40 -.70 1.10 1590 ---- 1.50B .50A 1.50B .50 -.70 1.20 1595 ---- 1.60B .60A 1.60B .50 -.90 1.40 1600 1.60 1.80B .60A .60A .60 -1.00 1 1.60 1 8 1605 ---- 2.10B .60A 2.10B .60 -1.20 1.80 1610 ---- 2.30B .70A 2.30B .70 -1.30 2.00 1 1615 ---- 2.60B .80A 2.60B .70 -1.50 2.20 1620 ---- 3.00B .80A 3.00B .80 -1.70 36 2.50 1 2 1625 ---- 3.40B .90A 3.40B .90 -1.90 2.80 1 1 1630 ---- 3.80B 1.00A 3.80B 1.00 -2.10 3.10 1635 ---- 4.20B 1.10A 4.10B 1.20 -2.30 3.50 1 1640 ---- 4.80B 1.20A 4.70B 1.30 -2.60 36 3.90 201 1645 ---- 5.40B 1.30A 5.30B 1.50 -2.90 4.40 200 1650 2.20 6.00B 1.40A 1.40A 1.60 -3.40 1002 5.00 278 1655 ---- 6.70B 1.60A 6.70B 1.90 -3.70 5.60 1660 2.10 7.60B 1.80A 2.30B 2.10 -4.10 1 6.20 1665 ---- 8.50B 2.00A 8.50B 2.30 -4.70 7.00 1670 ---- 9.50B 2.20A 9.50B 2.60 -5.20 7.80 1675 ---- 10.60B 2.50A 10.50B 2.90 -5.90 8.80 1680 10.80 11.80B 2.70A 11.40B 3.20 -6.60 5 9.80 1 1685 ---- 13.10B 3.00A 13.10B 3.60 -7.40 2 11.00 6 1690 ---- 14.60B 3.40A 14.40B 4.00 -8.30 12.30 4 1695 ---- 16.20B 3.80A 16.20B 4.50 -9.20 13.70 1700 5.50 18.00B 4.30A 4.30A 5.00 -10.30 5 15.30 4 1705 6.00 19.90B 4.80A 4.80A 5.70 -11.30 10 17.00 1710 ---- 21.90B 5.40A 21.60B 6.40 -12.50 18.90 1715 8.30 24.10B 6.10A 6.10A 7.20 -13.70 4 20.90 5 6 1720 ---- 26.50B 6.90A 26.20B 8.10 -15.00 23.10 1725 ---- 29.00B 7.80A 28.70B 9.20 -16.30 25.50 1730 ---- 31.70B 8.80A 31.50B 10.40 -17.60 28.00 3 1735 ---- 34.60B 9.90A 34.40B 11.70 -19.00 30.70 1740 ---- 37.60B 11.20A 37.50B 13.20 -20.30 33.50 1745 ---- 40.70B 12.70A 40.70B 14.80 -21.70 36.50 1750 21.80 44.10B 14.30A 22.50B 16.60 -23.10 1 39.70 1755 ---- 47.60B 16.00A 47.60B 18.60 -24.40 43.00 1760 ---- 51.20B 18.00A 51.20B 20.80 -25.60 46.40 1765 ---- 55.00B 20.10A 55.00B 23.10 -26.90 50.00 1770 ---- 58.80B 22.50A 58.80B 25.60 -28.10 53.70 1775 ---- 62.80B 24.90A 62.80B 28.40 -29.20 57.60 1780 ---- 66.90B 27.60A 66.90B 31.30 -30.20 61.50 1785 ---- 71.00B 30.50A 71.00B 34.30 -31.30 65.60 1790 ---- 75.30B 33.50A 75.30B 37.50 -32.20 69.70 1795 ---- 79.60B 36.70A 79.60B 40.90 -33.10 74.00 1800 ---- 84.00B 40.10A 84.00B 44.50 -33.80 78.30 1805 ---- 88.40B 43.60A 88.40B 48.10 -34.60 82.70 1810 ---- 92.90B 47.20A 92.90B 52.00 -35.10 2 87.10 1815 ---- 97.50B 50.90A 97.50B 55.90 -35.70 2 91.60 1820 ---- 102.10B 54.80A 102.10B 59.90 -36.20 96.10 1825 ---- 105.40B 58.80A 105.40B 64.10 -36.60 100.70 1830 ---- 110.00B 62.90A 110.00B 68.30 -37.00 105.30 1835 ---- 114.70B 67.10A 114.70B 72.60 -37.40 110.00 1840 ---- 119.40B 71.40A 119.40B 77.00 -37.70 114.70 1845 ---- 124.20B 75.80A 124.20B 81.50 -37.90 119.40 1850 ---- 130.50B 80.20A 130.50B 86.00 -38.20 124.20 1855 ---- 133.80B 84.70A 133.80B 90.60 -38.40 129.00 1860 ---- 138.60B 89.30A 138.50B 95.20 -38.60 133.80 1865 ---- 143.50B 93.90A 143.50B 99.90 -38.70 138.60 1870 ---- 148.30B 98.90A 148.30B 104.60 -38.90 143.50 1875 ---- 153.30B 103.60A 153.30B 109.40 -39.00 148.40 1880 ---- 158.20B 108.40A 158.20B 114.10 -39.10 153.20 1885 ---- 163.10B 113.10A 163.10B 118.90 -39.20 158.10 1890 ---- 167.90B 117.90A 167.90B 123.80 -39.30 163.10 1895 ---- 172.80B 122.70A 172.70B 128.60 -39.40 168.00 1900 ---- 179.40B 127.20A 179.40B 133.50 -39.40 172.90 1905 ---- 182.70B 132.40A 182.70B 138.30 -39.50 177.80 1910 ---- 187.70B 137.30A 187.70B 143.20 -39.60 182.80 1915 ---- 192.60B 142.30A 192.50B 148.10 -39.60 187.70 1920 ---- 197.60B 147.20A 197.60B 153.00 -39.70 192.70 1925 ---- 202.50B 151.90A 202.50B 157.90 -39.70 197.60 1930 ---- 207.60B 156.90A 207.60B 162.80 -39.80 202.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1107 13 766 OG DEC22 Gold Option CALL 1000 ---- 759.70B 708.80A 708.80A 753.70 +40.00 713.70 1010 ---- 749.70B 698.80A 698.80A 743.70 +40.00 703.70 1020 ---- 739.70B 688.80A 688.80A 733.70 +40.00 693.70 1025 ---- 734.70B 683.80A 683.80A 728.70 +40.00 688.70 1030 ---- 729.70B 678.80A 678.80A 723.70 +40.00 683.70 1040 ---- 719.70B 668.80A 668.80A 713.70 +40.00 673.70 1050 ---- 709.70B 658.80A 658.80A 703.70 +40.00 663.70 1060 ---- 699.70B 648.80A 648.80A 693.70 +40.00 653.70 1070 ---- 689.70B 638.80A 638.80A 683.70 +40.00 643.70 1075 ---- 684.70B 633.80A 633.80A 678.70 +40.00 638.70 1080 ---- 679.70B 628.80A 628.80A 673.70 +40.00 633.70 1085 ---- 674.80B 623.80A 623.80A 668.70 +40.00 628.70 1090 ---- 669.70B 618.80A 618.80A 663.70 +40.00 623.70 1095 ---- 664.70B 613.80A 613.80A 658.70 +40.00 618.70 1100 ---- 659.80B 608.80A 608.80A 653.70 +40.00 613.70 2 1105 ---- 654.70B 603.80A 603.80A 648.70 +40.00 608.70 1110 ---- 649.70B 598.80A 598.80A 643.70 +40.00 603.70 1115 ---- 644.70B 593.80A 593.80A 638.70 +40.00 598.70 1120 ---- 639.70B 588.80A 588.80A 633.70 +40.00 593.70 1125 ---- 634.80B 583.80A 583.80A 628.70 +40.00 588.70 1130 ---- 629.70B 578.80A 578.80A 623.70 +40.00 583.70 1135 ---- 624.80B 573.80A 573.80A 618.70 +40.00 578.70 1140 ---- 619.70B 568.80A 568.80A 613.70 +40.00 573.70 1145 ---- 614.70B 563.80A 563.80A 608.70 +40.00 568.70 1150 ---- 609.70B 558.80A 558.80A 603.70 +40.00 563.70 1155 ---- 604.70B 553.80A 553.80A 598.70 +40.00 558.70 1160 ---- 599.70B 548.80A 548.80A 593.70 +40.00 553.70 1165 ---- 594.80B 543.80A 543.80A 588.70 +40.00 548.70 1170 ---- 589.70B 538.80A 538.80A 583.70 +40.00 543.70 1175 ---- 584.70B 533.80A 533.80A 578.70 +40.00 538.70 1180 ---- 579.70B 528.80A 528.80A 573.70 +40.00 533.70 1185 ---- 574.70B 523.80A 523.80A 568.70 +40.00 528.70 1190 ---- 569.70B 518.80A 518.80A 563.70 +40.00 523.70 1195 ---- 564.70B 513.80A 513.80A 558.70 +40.00 518.70 1200 ---- 559.80B 508.80A 508.80A 553.70 +40.00 513.70 8 1205 ---- 554.80B 503.80A 503.80A 548.70 +40.00 508.70 1210 ---- 549.70B 498.80A 498.80A 543.70 +40.00 503.70 1215 ---- 544.70B 493.80A 493.80A 538.70 +40.00 498.70 1220 ---- 539.70B 488.80A 488.80A 533.70 +40.00 493.70 1225 ---- 534.80B 483.80A 483.80A 528.70 +40.00 488.70 1230 ---- 529.70B 478.80A 478.80A 523.70 +40.00 483.70 1235 ---- 524.70B 473.80A 473.80A 518.70 +40.00 478.70 1240 ---- 519.70B 468.80A 468.80A 513.70 +40.00 473.70 1245 ---- 514.80B 463.80A 463.80A 508.70 +40.00 468.70 1250 ---- 509.70B 458.70A 458.70A 503.70 +40.00 463.70 1255 ---- 504.80B 453.70A 453.70A 498.70 +40.00 458.70 1260 ---- 499.70B 448.80A 448.80A 493.70 +40.00 453.70 1265 ---- 494.80B 443.80A 443.80A 488.70 +40.00 448.70 1270 ---- 489.70B 438.80A 438.80A 483.70 +40.00 443.70 1275 ---- 484.70B 433.80A 433.80A 478.70 +40.00 438.70 1280 ---- 479.70B 428.80A 428.80A 473.70 +40.00 433.70 1285 ---- 474.70B 423.80A 423.80A 468.70 +40.00 428.70 1290 ---- 469.70B 418.80A 418.80A 463.70 +40.00 423.70 1295 ---- 464.70B 413.80A 413.80A 458.70 +40.00 418.70 1300 ---- 459.70B 408.70A 408.70A 453.70 +40.00 413.70 1305 ---- 454.70B 403.80A 403.80A 448.70 +40.00 408.70 1310 ---- 449.70B 398.80A 398.80A 443.70 +40.00 403.70 1315 ---- 444.70B 393.80A 393.80A 438.70 +40.00 398.70 1320 ---- 439.70B 388.80A 388.80A 433.70 +40.00 393.70 1325 ---- 434.70B 383.80A 383.80A 428.70 +40.00 388.70 1 1330 ---- 429.70B 378.80A 378.80A 423.70 +40.00 383.70 1335 ---- 424.80B 373.80A 373.80A 418.70 +40.00 378.70 1340 ---- 419.70B 368.80A 368.80A 413.70 +40.00 373.70 1345 ---- 414.70B 363.80A 363.80A 408.70 +40.00 368.70 1350 ---- 409.70B 358.70A 358.70A 403.70 +40.00 363.70 17 1355 ---- 404.70B 353.80A 353.80A 398.70 +40.00 358.70 1360 ---- 399.70B 348.80A 348.80A 393.70 +40.00 353.70 1365 ---- 394.80B 343.80A 343.80A 388.70 +40.00 348.70 1370 ---- 389.70B 338.80A 338.80A 383.70 +40.00 343.70 1375 ---- 384.80B 333.80A 333.80A 378.70 +40.00 338.70 1380 ---- 379.70B 328.80A 328.80A 373.70 +40.00 333.70 1385 ---- 374.70B 323.80A 323.80A 368.70 +40.00 328.70 1390 ---- 369.70B 318.80A 318.80A 363.70 +40.00 323.70 1395 ---- 364.70B 313.80A 313.80A 358.70 +40.00 318.70 1400 ---- 359.80B 308.70A 308.70A 353.70 +40.00 313.70 1659 1405 ---- 354.70B 303.80A 303.80A 348.70 +40.00 308.70 1410 ---- 349.70B 298.80A 298.80A 343.70 +40.00 303.70 1415 ---- 344.80B 293.70A 293.70A 338.70 +40.00 298.70 1420 ---- 339.70B 288.80A 288.80A 333.70 +40.00 293.70 1425 ---- 334.80B 283.80A 283.80A 328.70 +40.00 288.70 1430 ---- 329.70B 278.80A 278.80A 323.70 +40.00 283.70 1435 ---- 324.80B 273.80A 273.80A 318.70 +40.00 278.70 1440 ---- 319.70B 268.80A 268.80A 313.70 +40.00 273.70 1445 ---- 314.70B 263.80A 263.80A 308.70 +40.00 268.70 1450 ---- 309.80B 257.00A 257.00A 303.70 +40.00 263.70 15 1455 ---- 304.70B 253.80A 253.80A 298.70 +40.00 258.70 1460 ---- 299.80B 248.80A 248.80A 293.70 +40.00 253.70 1465 ---- 294.80B 243.80A 243.80A 288.70 +40.00 248.70 1470 ---- 289.80B 238.80A 238.80A 283.70 +40.00 243.70 1475 ---- 284.70B 233.80A 233.80A 278.70 +40.00 238.70 1480 ---- 279.70B 228.80A 228.80A 273.70 +40.00 233.70 1485 ---- 274.70B 223.80A 223.80A 268.70 +40.00 228.70 1 1490 ---- 269.70B 218.80A 218.80A 263.70 +40.00 223.70 19 1495 ---- 264.70B 213.80A 213.80A 258.70 +40.00 218.70 1500 ---- 259.80B 207.00A 207.00A 253.70 +40.00 213.70 26 1505 ---- 254.70B 203.80A 203.80A 248.70 +40.00 208.70 1510 ---- 249.70B 198.80A 198.80A 243.70 +40.00 203.70 1515 ---- 244.70B 193.80A 193.80A 238.70 +40.00 198.70 1520 ---- 240.10B 188.80A 188.80A 233.70 +40.00 193.70 3 23 1525 ---- 235.10B 183.80A 183.80A 228.70 +39.90 188.80 1530 ---- 230.10B 178.90A 178.90A 223.70 +39.90 183.80 3 3 1535 ---- 225.10B 173.90A 173.90A 218.70 +39.90 178.80 3 1540 ---- 220.10B 168.90A 168.90A 213.70 +39.90 173.80 3 6 1545 ---- 215.10B 163.90A 163.90A 208.70 +39.90 168.80 1 1550 ---- 210.40B 157.30A 157.30A 203.70 +39.80 163.90 6 1555 ---- 205.10B 154.00A 154.00A 198.70 +39.80 158.90 1560 ---- 200.10B 149.10A 149.10A 193.70 +39.80 153.90 35 1565 ---- 195.10B 144.10A 144.10A 188.70 +39.70 149.00 1 1570 ---- 190.10B 139.20A 139.20A 183.80 +39.80 144.00 3 1575 ---- 185.10B 134.30A 134.30A 178.80 +39.70 139.10 1 1580 ---- 180.10B 129.30A 129.30A 173.80 +39.70 134.10 60 1585 ---- 175.20B 124.40A 124.40A 168.80 +39.60 129.20 1 1590 ---- 170.20B 119.60A 119.60A 163.80 +39.50 124.30 3 1595 ---- 165.20B 114.70A 114.70A 158.90 +39.50 119.40 21 1600 ---- 160.50B 108.10A 108.10A 153.90 +39.40 1 114.50 85 1605 ---- 155.20B 103.30A 103.30A 148.90 +39.30 109.60 2 1610 ---- 150.30B 98.50A 98.50A 144.00 +39.20 104.80 5 1615 ---- 145.30B 93.80A 93.80A 139.00 +39.10 99.90 3 1620 ---- 140.30B 89.00A 89.00A 134.00 +38.80 95.20 40 1625 ---- 135.40B 84.30A 84.30A 129.10 +38.70 1 90.40 167 1630 90.00 130.40B 79.70A 130.40B 124.20 +38.50 6 85.70 283 1635 ---- 125.50B 75.20A 75.20A 119.20 +38.10 81.10 205 1640 ---- 120.50B 70.70A 70.70A 114.30 +37.80 76.50 11 110 1645 94.50 115.60B 66.20A 89.30A 109.40 +37.40 47 72.00 13 147 1650 63.80 110.90B 61.90A 110.90B 104.50 +37.00 26 67.50 5 2595 1655 62.00 105.80B 57.60A 105.80B 99.60 +36.40 20 63.20 260 1660 57.30 100.90B 53.50A 100.90B 94.80 +35.90 37 58.90 14 985 1665 52.60 96.00B 49.50A 83.90A 90.00 +35.30 4 54.70 7 270 1670 ---- 91.20B 45.60A 45.60A 85.20 +34.60 4 50.60 692 1675 68.00 86.50B 41.90A 86.50B 80.40 +33.70 122 46.70 35 1813 1680 76.40 81.70B 38.40A 79.30A 75.70 +32.80 31 42.90 80 583 1685 36.70 77.00B 35.00A 35.00A 71.00 +31.80 6 39.20 29 310 1690 60.70 72.30B 31.70A 72.30B 66.40 +30.60 1 35.80 714 1242 1695 47.00 67.60B 28.70A 56.40A 61.90 +29.40 2033 32.50 8 2348 1700 27.00 63.00B 25.70A 60.80A 57.40 +28.00 2497 29.40 310 6173 1705 25.70 58.50B 23.20A 42.80A 53.00 +26.50 33 26.50 5 254 1710 21.60 54.10B 20.80A 43.90A 48.80 +25.00 24 23.80 249 2640 1715 36.30 49.80B 18.60A 49.80B 44.70 +23.40 24 21.30 150 702 1720 19.00 45.60B 16.50A 45.60B 40.70 +21.70 473 19.00 175 1615 1725 16.10 41.60B 14.70A 36.80A 36.90 +20.00 575 16.90 1490 4067 1730 15.70 37.70B 13.00 29.60A 33.30 +18.30 61 15.00 72 857 1735 21.60 34.00B 11.50A 26.50A 29.80 +16.50 46 13.30 100 339 1740 12.00 30.50B 10.10A 30.50B 26.60 +14.90 226 11.70 252 906 1745 9.00 27.30B 8.90A 27.30B 23.70 +13.40 95 10.30 129 331 1750 9.10 24.30B 7.90A 23.60B 20.90 +11.80 3478 9.10 3442 6713 1755 8.10 21.60B 6.90A 21.60B 18.40 +10.40 139 8.00 25 470 1760 11.80 19.00B 6.00A 18.40B 16.10 +9.10 237 7.00 524 2559 1765 6.20 16.60B 5.30 15.70A 14.10 +8.00 363 6.10 349 611 1770 5.10 14.50B 4.60A 14.40B 12.20 +6.80 120 5.40 159 1593 1775 4.20 12.60B 4.00 11.40A 10.60 +5.90 586 4.70 513 3071 1780 7.50 11.10B 3.50A 10.80B 9.20 +5.10 152 4.10 82 595 1785 5.60 9.70B 3.00A 9.40B 7.90 +4.30 23 3.60 49 639 1790 3.20 8.50B 2.60A 6.30A 6.80 +3.60 1380 3.20 786 1004 1795 4.60 7.40B 2.30A 7.00B 5.80 +3.00 24 2.80 14 375 1800 2.20 6.50 1.90 5.70A 5.00 +2.60 6123 2.40 2263 8736 1805 3.30 5.60B 1.70A 4.10A 4.30 +2.20 62 2.10 5 534 1810 2.80 4.90B 1.50A 4.90B 3.70 +1.80 100 1.90 5 916 1815 2.70 4.30B 1.30A 3.10A 3.20 +1.50 46 1.70 25 755 1820 1.30 3.70B 1.20A 3.20B 2.80 +1.30 183 1.50 30 2565 1825 1.80 3.20 1.10A 2.40A 2.40 +1.10 76 1.30 5 1822 1830 1.50 2.80B .90A 2.80B 2.10 +.90 30 1.20 3 879 1835 1.70 2.40B .80A 1.70A 1.80 +.80 23 1.00 4 300 1840 ---- 2.10B .80A .80A 1.60 +.70 2 .90 2 510 1845 1.30 1.90B .70A 1.30A 1.40 +.60 17 .80 150 1850 1.10 1.70 .70A 1.40 1.30 +.50 456 .80 20 7999 1855 ---- 1.50B .60A .60A 1.10 +.40 .70 5 676 1860 1.10 1.30B 1.10 1.10 1.00 +.40 15 .60 814 1865 ---- 1.20B .50A .50A .90 +.30 .60 137 1870 .60 1.00B .50A 1.00B .80 +.30 7 .50 7 485 1875 ---- .90B ---- .90B .70 +.20 23 .50 2 3512 1880 .80 .90 .40A .80A .70 +.20 6 .50 407 1885 ---- .80B ---- .80B .60 +.20 .40 223 1890 .70 .70 .70 .70 .60 +.20 35 .40 10 182 1895 ---- .60B ---- .60B .50 +.10 .40 202 1900 .50 .60 .50 .60 .50 +.10 1154 .40 4 7750 1905 ---- .50B ---- .50B .50 +.10 .40 325 1910 ---- .50B .30A .30A .40 UNCH 4 .40 541 1915 .40 .50 .40 .50 .40 +.10 24 .30 3 360 1920 .20 .40B .20 .40B .40 +.10 5 .30 702 1925 ---- .40B .20A .20A .40 +.10 .30 998 1930 ---- ---- .20A .20A .40 +.10 12 .30 260 1935 .30 .30 .30 .30 .40 +.10 3 .30 81 1940 ---- ---- ---- ---- .30 UNCH .30 515 1945 ---- ---- ---- ---- .30 UNCH .30 168 1950 .30 .30 .30 .30 .30 UNCH 1103 .30 4 11731 1955 .20 .20 .20 .20 .30 +.10 2 .20 4 413 1960 ---- ---- ---- ---- .30 +.10 .20 9 279 1965 .20 .20 .20 .20 .20 UNCH 6 .20 6 103 1970 ---- ---- ---- ---- .20 UNCH .20 447 1975 .10 .10 .10 .10 .20 UNCH 10 .20 573 1980 .20 .20 .20 .20 .20 UNCH 11 .20 165 1985 .20 .20 .20 .20 .20 UNCH 16 .20 353 1990 .20 .20 .20 .20 .20 UNCH 1 .20 14 161 1995 ---- ---- ---- ---- .10 -.10 .20 81 2000 .20 .20 .10 .10 .10 -.10 65 .20 3 14676 2005 ---- ---- ---- ---- .10 -.10 .20 149 2010 ---- ---- .10A .10A .10 -.10 .20 334 2015 ---- ---- ---- ---- .10 UNCH .10 236 2020 .10 .10 .10 .10 .10 UNCH 4 .10 87 2025 .10 .10 .10 .10 .10 UNCH 28 .10 2458 2030 .10 .10 .10 .10 .10 UNCH 10 .10 917 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 .10 .10 .10 .10 .10 UNCH 10 .10 185 2050 ---- ---- ---- ---- .10 UNCH 58 .10 2 2783 2055 ---- ---- ---- ---- .10 UNCH 27 .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 15 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 12 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 .10 .10 .10 .10 .10 UNCH 37 .10 89 2100 .10 .10 .10 .10 .10 UNCH 2 .10 11743 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 86 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2269 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9252 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 959.70B 908.80A 908.80A 953.70 +40.00 913.70 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 934.70B 883.80A 883.80A 928.70 +40.00 888.70 850 ---- 909.70B 858.80A 858.80A 903.70 +40.00 863.70 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 884.70B 833.80A 833.80A 878.70 +40.00 838.70 900 ---- 859.70B 808.80A 808.80A 853.70 +40.00 813.70 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 834.70B 783.80A 783.80A 828.70 +40.00 788.70 950 ---- 809.70B 758.80A 758.80A 803.70 +40.00 763.70 975 ---- 784.70B 733.80A 733.80A 778.70 +40.00 738.70 990 ---- 769.70B 718.80A 718.80A 763.70 +40.00 723.70 OG JAN23 Gold Option CALL 1000 ---- 773.60B 723.10A 723.10A 767.80 +40.00 727.80 1050 ---- 723.50B 673.00A 673.00A 717.80 +40.00 677.80 1100 ---- 673.60B 623.00A 623.00A 667.80 +40.00 627.80 1150 ---- 623.70B 573.00A 573.00A 617.80 +40.00 577.80 1175 ---- 598.70B 548.00A 548.00A 592.80 +40.00 552.80 1200 ---- 573.70B 523.00A 523.00A 567.80 +40.00 527.80 1225 ---- 548.70B 498.00A 498.00A 542.80 +40.00 502.80 1250 ---- 523.80B 473.00A 473.00A 517.80 +40.00 477.80 12 1275 ---- 498.70B 448.00A 448.00A 492.80 +40.00 452.80 1300 ---- 473.80B 423.00A 423.00A 467.80 +40.00 427.80 1325 ---- 448.70B 398.00A 398.00A 442.80 +40.00 402.80 1350 ---- 423.80B 373.00A 373.00A 417.80 +40.00 377.80 22 1360 ---- 413.80B 363.00A 363.00A 407.80 +40.00 367.80 1370 ---- 403.80B 353.00A 353.00A 397.80 +40.00 357.80 1375 ---- 398.80B 348.00A 348.00A 392.80 +40.00 352.80 1380 ---- 393.70B 343.00A 343.00A 387.80 +40.00 347.80 1390 ---- 383.80B 333.00A 333.00A 377.80 +40.00 337.80 1400 ---- 373.80B 322.90A 322.90A 367.80 +40.00 327.80 1 1410 ---- 363.80B 313.00A 313.00A 357.80 +40.00 317.80 1420 ---- 353.80B 303.00A 303.00A 347.80 +40.00 307.80 1425 ---- 348.80B 298.00A 298.00A 342.80 +40.00 302.80 1430 ---- 343.80B 293.10A 293.10A 337.80 +40.00 297.80 1440 ---- 333.80B 283.10A 283.10A 327.80 +40.00 287.80 1445 ---- 328.80B 278.10A 278.10A 322.80 +39.90 282.90 1450 ---- 323.80B 271.40A 271.40A 317.80 +39.90 277.90 1 1455 ---- 318.80B 268.20A 268.20A 312.80 +39.90 272.90 1460 ---- 313.80B 263.20A 263.20A 307.80 +39.90 267.90 1465 ---- 308.80B 258.30A 258.30A 302.80 +39.80 263.00 2 1470 ---- 303.80B 253.30A 253.30A 297.80 +39.80 258.00 1475 ---- 298.70B 248.40A 248.40A 292.80 +39.70 253.10 1480 ---- 293.80B 243.50A 243.50A 287.90 +39.80 248.10 1485 ---- 288.80B 238.50A 238.50A 282.90 +39.70 243.20 1490 ---- 283.90B 233.60A 233.60A 277.90 +39.60 238.30 1495 ---- 279.00B 228.70A 228.70A 272.90 +39.60 233.30 1500 ---- 274.60B 222.10A 222.10A 268.00 +39.60 228.40 7 1505 ---- 269.10B 218.90A 218.90A 263.00 +39.50 223.50 1510 ---- 264.10B 214.10A 214.10A 258.10 +39.50 218.60 1 1515 ---- 259.20B 209.20A 209.20A 253.10 +39.40 213.70 1520 ---- 254.20B 204.30A 204.30A 248.20 +39.30 208.90 1525 ---- 249.30B 199.50A 199.50A 243.20 +39.20 204.00 1530 220.00 244.40B 194.70A 226.30A 238.30 +39.10 2 199.20 2 1535 ---- 239.40B 189.80A 189.80A 233.40 +39.10 194.30 1540 ---- 234.50B 185.10A 185.10A 228.50 +39.00 189.50 3 1545 ---- 229.50B 180.30A 180.30A 223.50 +38.80 184.70 1550 ---- 225.10B 173.90A 173.90A 218.60 +38.70 179.90 92 1555 ---- 219.80B 170.80A 170.80A 213.80 +38.60 175.20 4 1560 ---- 214.80B 166.10A 166.10A 208.90 +38.50 170.40 1 1565 ---- 210.00B 161.40A 161.40A 204.00 +38.30 165.70 1570 ---- 205.10B 156.70A 156.70A 199.20 +38.20 161.00 1575 ---- 200.20B 152.10A 152.10A 194.30 +38.00 156.30 1580 ---- 195.40B 147.50A 147.50A 189.50 +37.80 151.70 4 1585 ---- 190.50B 141.20A 141.20A 184.70 +37.60 147.10 1590 ---- 185.70B 136.70A 136.70A 179.90 +37.40 142.50 1595 ---- 180.90B 132.20A 132.20A 175.10 +37.20 137.90 1600 ---- 176.60B 127.80A 127.80A 170.30 +36.90 133.40 151 1605 ---- 171.40B 123.30A 123.30A 165.60 +36.70 128.90 1610 ---- 166.60B 119.00A 119.00A 160.90 +36.40 124.50 3 1615 ---- 161.90B 114.70A 114.70A 156.20 +36.10 120.10 1 1620 ---- 157.20B 110.40A 110.40A 151.50 +35.70 115.80 3 1625 ---- 152.50B 106.20A 106.20A 146.90 +35.40 111.50 529 1630 ---- 147.90B 102.10A 102.10A 142.30 +35.00 107.30 4 1635 ---- 143.20B 98.00A 98.00A 137.70 +34.60 103.10 1640 ---- 138.60B 94.00A 94.00A 133.20 +34.20 99.00 11 1645 ---- 134.40B 90.10A 90.10A 128.70 +33.70 95.00 2 1650 ---- 129.90B 86.20A 86.20A 124.20 +33.20 91.00 867 1655 83.90 125.40B 82.50A 125.40B 119.80 +32.70 14 87.10 310 1660 ---- 121.00B 78.80A 78.80A 115.40 +32.10 83.30 38 327 1665 ---- 116.60B 75.10A 75.10A 111.10 +31.50 79.60 61 1670 ---- 112.20B 71.60A 71.60A 106.80 +30.80 76.00 35 1675 ---- 107.90B 68.20A 68.20A 102.60 +30.20 4 72.40 29 911 1680 81.30 103.70B 64.90A 103.70B 98.50 +29.50 48 69.00 17 298 1685 83.00 99.50B 61.60A 99.50B 94.40 +28.80 3 65.60 271 1690 ---- 95.40B 58.50A 58.50A 90.40 +28.00 9 62.40 6 889 1695 ---- 91.30B 55.50A 55.50A 86.50 +27.30 59.20 183 1700 69.80 87.40B 52.60A 87.40B 82.60 +26.50 21 56.10 10 1506 1705 ---- 83.50B 49.80A 49.80A 78.80 +25.60 22 53.20 134 1710 ---- 79.70B 47.00A 47.00A 75.20 +24.90 50.30 1 264 1715 ---- 76.00B 44.50A 44.50A 71.60 +24.00 6 47.60 45 135 1720 43.00 72.40B 42.00A 72.40B 68.10 +23.10 5 45.00 8 823 1725 41.50 68.90B 39.60A 68.90B 64.70 +22.20 61 42.50 249 772 1730 40.20 65.50B 37.30A 57.90A 61.40 +21.30 31 40.10 14 319 1735 38.70 62.20B 35.20A 62.20B 58.30 +20.50 23 37.80 193 1934 1740 55.70 59.00B 33.20A 57.90B 55.20 +19.60 4 35.60 49 790 1745 49.00 55.90B 31.20A 55.90B 52.20 +18.70 6 33.50 14 239 1750 30.00 52.90B 29.30A 52.90B 49.40 +17.90 643 31.50 652 3261 1755 ---- 50.00B 27.70A 27.70A 46.70 +17.00 29.70 9 65 1760 31.80 47.40B 25.90A 45.40A 44.00 +16.10 40 27.90 8 619 1765 40.60 44.70B 24.30A 39.00A 41.50 +15.30 24 26.20 6 40 1770 25.30 42.10B 22.80A 41.00A 39.10 +14.50 592 24.60 5 691 1775 35.40 39.70B 21.50A 39.70B 36.80 +13.70 47 23.10 7 730 1780 21.20 37.40B 20.20A 36.30A 34.60 +13.00 19 21.60 86 490 1785 19.30 35.10B 18.90A 35.10B 32.50 +12.20 4 20.30 502 529 1790 28.80 33.10B 17.70A 33.10B 30.50 +11.50 55 19.00 7 125 1795 17.40 31.40 16.60A 30.20A 28.60 +10.80 35 17.80 9 64 1800 16.30 29.20B 15.60A 29.20B 26.80 +10.10 1292 16.70 585 3272 1805 24.50 27.30B 14.60A 25.20A 25.10 +9.50 25 15.60 6 102 1810 ---- 25.60B 13.70A 13.70A 23.50 +8.90 8 14.60 3 495 1815 21.30 24.10B 12.80A 24.10B 22.00 +8.30 28 13.70 1 72 1820 17.50 22.50B 12.00A 22.50B 20.60 +7.80 390 12.80 10 166 1825 15.10 21.10B 11.30A 20.50A 19.30 +7.30 687 12.00 32 380 1830 15.10 19.80B 10.60A 19.80B 18.10 +6.90 126 11.20 29 239 1835 16.10 18.50B 9.90A 18.50B 16.90 +6.40 1 10.50 1 130 1840 13.70 17.40B 9.30A 17.40B 15.80 +5.90 34 9.90 126 1845 16.30 16.30 8.70A 14.20A 14.80 +5.60 5 9.20 1 39 1850 10.80 15.20 8.20A 14.80A 13.90 +5.20 158 8.70 21 1867 1855 10.90 14.30B 7.70A 14.30B 13.00 +4.90 40 8.10 112 1860 11.90 13.40 7.20A 13.40B 12.20 +4.60 25 7.60 127 812 1865 12.20 12.50B 6.80A 10.90A 11.40 +4.20 3 7.20 198 1870 8.80 11.80B 6.40A 11.70B 10.70 +4.00 18 6.70 1 158 1875 10.10 11.20 6.00A 10.70A 10.00 +3.70 43 6.30 30 1863 1880 9.00 10.40B 5.60A 9.00A 9.40 +3.50 23 5.90 124 1885 ---- 9.70B 5.30A 9.70B 8.80 +3.20 5.60 104 1890 7.10 9.10B 5.00A 7.90A 8.20 +3.00 37 5.20 1 128 1895 7.80 8.60B 4.70A 8.40B 7.70 +2.80 1 4.90 1 56 1900 5.90 8.00 4.50A 7.80A 7.20 +2.60 195 4.60 44 7037 1905 7.50 7.60 4.20A 6.60A 6.80 +2.50 15 4.30 84 1910 ---- 7.10B 4.00A 4.00A 6.40 +2.30 4.10 3 95 1915 6.30 6.70B 3.70A 5.80A 6.00 +2.20 17 3.80 566 1920 ---- 6.30B 3.50A 3.50A 5.60 +2.00 3.60 209 1925 4.60 5.90 3.30A 5.80B 5.30 +1.90 134 3.40 1 569 1930 5.00 5.50B 3.10A 5.40B 5.00 +1.80 121 3.20 159 1935 3.00 5.20B 3.00 5.00 4.70 +1.70 6 3.00 40 1940 ---- 4.90B 2.80A 2.80A 4.40 +1.50 2.90 2 108 1945 ---- 4.60B ---- 4.60B 4.20 +1.50 2.70 125 1950 3.80 4.40B 2.50A 4.30B 4.00 +1.40 25 2.60 1 788 1955 ---- 4.10B ---- 4.10B 3.70 +1.30 2.40 21 1960 3.70 3.90B 3.70 3.80B 3.50 +1.20 3 2.30 1 34 1965 ---- 3.70B ---- 3.70B 3.30 +1.10 2.20 2 19 1970 ---- 3.50B ---- 3.50B 3.20 +1.10 7 2.10 122 1975 ---- 3.30B ---- 3.30B 3.00 +1.00 100 2.00 5 807 1980 2.90 3.10B 2.90 3.00B 2.80 +.90 1 1.90 43 1985 2.80 3.00B 2.80 3.00B 2.70 +.90 2 1.80 14 1990 2.60 2.80B 2.60 2.50A 2.60 +.90 1 1.70 56 1995 ---- 2.70B 1.60A 1.60A 2.40 +.70 1 1.70 1 83 2000 1.90 2.60 1.90 2.40B 2.30 +.70 223 1.60 31 6444 2005 ---- 2.40B ---- 2.40B 2.20 +.70 1.50 1 55 2010 1.80 2.30B 1.80 2.30B 2.10 +.70 1 1.40 45 2015 1.80 2.20B 1.80 2.20B 2.00 +.60 1 1.40 47 2020 ---- 2.00B ---- 2.00B 1.90 +.60 1.30 1 21 2025 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 101 2030 ---- 1.80B ---- 1.80B 1.70 +.50 1 1.20 61 2035 ---- 1.80B ---- 1.80B 1.60 +.40 1.20 47 2040 ---- 1.70B ---- 1.70B 1.50 +.40 1.10 5 20 2045 ---- 1.60B ---- 1.60B 1.50 +.40 1 1.10 123 2050 1.00 1.60 1.00 1.60 1.40 +.40 91 1.00 490 2055 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 99 2060 1.10 1.40B 1.10 1.40B 1.30 +.40 22 .90 2 39 2065 ---- 1.30B ---- 1.30B 1.20 +.30 .90 21 2070 ---- 1.30B ---- 1.30B 1.20 +.30 .90 26 2075 ---- 1.20B ---- 1.20B 1.10 +.30 .80 41 2080 ---- 1.10B ---- 1.10B 1.10 +.30 .80 85 2085 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1 2090 ---- 1.00B ---- 1.00B 1.00 +.30 .70 16 2095 ---- 1.00B ---- 1.00B .90 +.20 .70 23 2100 .70 1.00 .70 1.00 .90 +.20 8 .70 712 2105 ---- .90B ---- .90B .80 +.10 .70 29 2110 ---- .80B ---- .80B .80 +.20 .60 1 7 2115 .80 .80 .80 .80 .80 +.20 1 .60 1 2120 ---- .80B ---- .80B .70 +.10 1 .60 21 2125 ---- .70B ---- .70B .70 +.10 .60 528 2130 ---- .70B ---- .70B .70 +.10 18 .60 1 16 2135 .80 .80 .70 .70 .60 +.10 2 .50 4 2140 .70 .70 .70 .70 .60 +.10 1 .50 1 49 2145 ---- .60B ---- .60B .60 +.10 .50 2 2150 .60 .60 .60 .60 .60 +.10 1 .50 1 216 2155 ---- .60B ---- .60B .60 +.10 .50 2 2160 ---- .60B ---- .60B .50 UNCH .50 1 12 2165 .70 .70 .70 .70 .50 UNCH 1 .50 5 2170 ---- .50B ---- .50B .50 +.10 .40 1 11 2175 ---- .50B ---- .50B .50 +.10 .40 179 2180 ---- .50B ---- .50B .50 +.10 .40 1 2185 .60 .60 .60 .50A .40 UNCH 4 .40 15 2190 ---- .50B ---- .50B .40 UNCH .40 9 2195 .50 .50 .50 .50 .40 UNCH 9 .40 5 2200 .50 .50 .50 .50 .40 UNCH 4 .40 3 654 2205 ---- ---- ---- ---- .40 UNCH .40 2 2210 ---- .40B ---- .40B .40 +.10 .30 1 18 2215 ---- .40B ---- .40B .40 +.10 .30 2220 ---- .40B ---- .40B .40 +.10 1 .30 4 2225 ---- .40B ---- .40B .30 UNCH .30 47 2230 ---- ---- ---- ---- .30 UNCH .30 1 15 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 1 14 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 ---- ---- ---- ---- .30 UNCH .30 1 259 2255 ---- ---- ---- ---- .30 UNCH .30 2260 ---- ---- ---- ---- .30 UNCH .30 1 2 2265 ---- ---- ---- ---- .30 UNCH .30 7 2270 ---- ---- ---- ---- .30 UNCH .30 17 2275 ---- ---- ---- ---- .30 UNCH .30 86 2280 ---- ---- ---- ---- .30 +.10 .20 1 147 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 ---- .30B ---- .30B .20 UNCH .20 1 4507 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 .30 .30 .30 .30 .20 UNCH 50 .20 1064 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 UNCH .20 43 2400 ---- ---- ---- ---- .20 UNCH .20 8830 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1414 2475 ---- ---- ---- ---- .10 UNCH .10 103 2500 ---- ---- ---- ---- .10 UNCH .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 873.60B 823.10A 823.10A 867.80 +40.00 827.80 950 ---- 823.60B 773.10A 773.10A 817.80 +40.00 777.80 OG FEB23 Gold Option CALL 1000 ---- 773.30B 723.10A 723.10A 767.80 +40.00 727.80 1025 ---- 748.30B 698.10A 698.10A 742.80 +40.00 702.80 1050 ---- 723.30B 673.10A 673.10A 717.80 +40.00 677.80 1075 ---- 698.30B 648.10A 648.10A 692.80 +40.00 652.80 1100 ---- 673.30B 623.10A 623.10A 667.80 +40.00 627.80 1125 ---- 648.50B 598.10A 598.10A 642.80 +40.00 602.80 1150 ---- 623.50B 573.10A 573.10A 617.80 +40.00 577.80 1175 ---- 598.40B 548.10A 548.10A 592.80 +40.00 552.80 1200 ---- 573.50B 523.10A 523.10A 567.80 +40.00 527.80 1 1225 ---- 548.40B 498.10A 498.10A 542.80 +40.00 502.80 1250 ---- 523.40B 473.00A 473.00A 517.80 +40.00 477.80 1275 ---- 498.50B 448.00A 448.00A 492.80 +40.00 452.80 1300 ---- 473.60B 423.10A 423.10A 467.80 +40.00 427.80 1325 ---- 448.50B 398.10A 398.10A 442.80 +40.00 402.80 1350 ---- 423.50B 373.10A 373.10A 417.80 +40.00 377.80 5 1360 ---- 413.50B 363.10A 363.10A 407.80 +40.00 367.80 1370 ---- 403.60B 353.20A 353.20A 397.80 +40.00 357.80 1375 ---- 398.60B 348.20A 348.20A 392.80 +40.00 352.80 1380 ---- 393.60B 343.20A 343.20A 387.80 +40.00 347.80 1390 ---- 383.60B 333.30A 333.30A 377.80 +40.00 337.80 1400 ---- 373.60B 321.50A 321.50A 367.80 +39.90 327.90 1410 ---- 363.60B 313.50A 313.50A 357.80 +39.80 318.00 1420 ---- 353.60B 303.60A 303.60A 347.80 +39.70 308.10 1425 ---- 348.60B 298.60A 298.60A 342.80 +39.70 303.10 1430 ---- 343.70B 293.70A 293.70A 337.90 +39.70 298.20 1440 ---- 333.90B 283.90A 283.90A 327.90 +39.60 288.30 1445 ---- 328.90B 279.00A 279.00A 322.90 +39.50 283.40 1450 ---- 324.60B 272.40A 272.40A 318.00 +39.50 278.50 2 1455 ---- 319.00B 269.20A 269.20A 313.00 +39.40 273.60 1460 ---- 314.10B 264.30A 264.30A 308.10 +39.30 268.80 1465 ---- 309.10B 259.50A 259.50A 303.20 +39.30 263.90 1470 ---- 304.10B 254.60A 254.60A 298.20 +39.20 259.00 1475 ---- 299.30B 249.80A 249.80A 293.30 +39.10 254.20 1480 ---- 294.30B 245.00A 245.00A 288.40 +39.00 249.40 1 1485 ---- 289.40B 240.10A 240.10A 283.50 +39.00 244.50 1 1490 ---- 284.40B 235.30A 235.30A 278.60 +38.90 239.70 1495 ---- 279.50B 230.60A 230.60A 273.70 +38.80 234.90 1 1500 ---- 275.30B 224.20A 224.20A 268.80 +38.60 230.20 15 1505 ---- 269.80B 221.00A 221.00A 263.90 +38.50 225.40 1 1510 ---- 264.90B 216.30A 216.30A 259.10 +38.40 220.70 1 1515 ---- 260.10B 211.60A 211.60A 254.20 +38.30 215.90 2 1520 ---- 255.20B 206.90A 206.90A 249.40 +38.20 211.20 1 1525 ---- 250.30B 202.30A 202.30A 244.50 +38.00 206.50 1530 ---- 245.50B 197.60A 197.60A 239.70 +37.90 2 201.80 22 1535 ---- 240.60B 193.00A 193.00A 234.90 +37.70 197.20 1540 ---- 235.90B 188.40A 188.40A 230.10 +37.60 192.50 1545 ---- 231.10B 183.80A 183.80A 225.30 +37.40 187.90 1550 ---- 226.90B 177.70A 177.70A 220.60 +37.30 183.30 1 1555 ---- 221.50B 173.20A 173.20A 215.80 +37.00 178.80 1 1 1560 ---- 216.70B 168.70A 168.70A 211.10 +36.90 174.20 1 1 1565 ---- 212.00B 164.20A 164.20A 206.40 +36.70 169.70 1 1570 ---- 207.40B 159.80A 159.80A 201.70 +36.40 165.30 1575 ---- 202.70B 155.40A 155.40A 197.00 +36.20 160.80 1 1 1580 ---- 198.00B 151.10A 151.10A 192.40 +36.00 156.40 1585 ---- 193.30B 146.80A 146.80A 187.80 +35.70 152.10 1590 ---- 188.70B 142.50A 142.50A 183.20 +35.50 147.70 1595 ---- 184.00B 138.30A 138.30A 178.60 +35.10 143.50 1600 ---- 180.00B 134.20A 134.20A 174.10 +34.90 4 139.20 12 58 1605 ---- 175.50B 130.00A 130.00A 169.50 +34.50 135.00 1610 ---- 170.90B 126.00A 126.00A 165.10 +34.20 130.90 1 78 1615 ---- 166.40B 122.00A 122.00A 160.60 +33.80 126.80 2 1620 ---- 162.00B 118.00A 118.00A 156.20 +33.40 122.80 2 2 1625 ---- 157.50B 114.10A 114.10A 151.80 +33.00 17 118.80 4 12 1630 ---- 153.10B 110.30A 110.30A 147.50 +32.60 114.90 12 1635 ---- 148.80B 106.50A 106.50A 143.20 +32.10 111.10 52 1640 ---- 144.40B 102.80A 102.80A 138.90 +31.60 107.30 1645 ---- 140.20B 99.10A 99.10A 134.70 +31.10 103.60 1650 ---- 135.90B 95.60A 95.60A 130.60 +30.70 3 99.90 1 117 1655 ---- 131.70B 92.10A 92.10A 126.50 +30.20 96.30 14 1660 ---- 127.50B 88.70A 88.70A 122.40 +29.60 1460 92.80 1728 1665 ---- 123.50B 85.30A 85.30A 118.40 +29.00 89.40 3 1670 ---- 119.50B 82.00A 82.00A 114.50 +28.50 1 86.00 1002 1675 ---- 115.50B 78.90A 78.90A 110.60 +27.90 1 82.70 1131 1680 109.50 111.60B 75.80A 111.60B 106.80 +27.30 2 79.50 20 187 1685 ---- 107.80B 72.80A 72.80A 103.00 +26.60 76.40 217 1690 ---- 104.00B 69.80A 69.80A 99.30 +26.00 1 73.30 10 318 1695 ---- 100.30B 67.00A 67.00A 95.70 +25.30 70.40 46 1700 77.20 96.70B 64.20A 94.30A 92.20 +24.70 66 67.50 231 1705 1705 ---- 93.10B 61.50A 61.50A 88.70 +24.00 64.70 83 1710 ---- 89.60B 58.90A 58.90A 85.40 +23.40 62.00 49 1715 ---- 86.20B 56.50A 56.50A 82.10 +22.70 8 59.40 208 1720 55.30 82.90B 54.10A 82.90B 78.90 +22.00 14 56.90 114 1725 ---- 79.70B 51.80A 51.80A 75.70 +21.20 13 54.50 67 225 1730 61.00 76.50B 49.50A 76.50B 72.70 +20.60 4 52.10 2 276 1735 69.60 73.50B 47.30A 73.50B 69.70 +19.90 7 49.80 1 221 1740 62.00 70.50B 45.20A 70.50B 66.90 +19.20 9 47.70 935 1745 44.10 67.60B 43.30A 59.50A 64.10 +18.50 5 45.60 4 105 1750 42.40 64.90B 41.40A 58.80A 61.40 +17.90 1392 43.50 1397 6750 1755 58.70 62.20B 39.60A 62.20B 58.70 +17.10 30 41.60 2 37 1760 51.00 59.60B 37.90A 55.40A 56.20 +16.50 3049 39.70 11 1989 1765 46.20 57.00B 36.10A 45.80A 53.70 +15.70 5 38.00 121 1770 ---- 54.60B 34.60A 34.60A 51.40 +15.20 67 36.20 50 925 1775 34.70 52.20B 33.00A 47.20A 49.10 +14.50 5 34.60 1 551 1780 ---- 49.90B 31.60A 31.60A 46.90 +13.90 51 33.00 1 288 1785 40.60 47.70B 30.10A 47.70B 44.80 +13.30 2 31.50 1 86 1790 40.20 45.60B 28.70A 45.60B 42.80 +12.70 33 30.10 226 268 1795 38.40 43.60B 27.40A 43.60B 40.90 +12.20 31 28.70 66 1800 38.30 41.70B 26.30A 40.90B 39.00 +11.60 331 27.40 1527 3814 1805 37.00 39.70B 25.00A 36.90A 37.30 +11.20 54 26.10 153 1810 25.00 38.00B 24.00A 24.00A 35.60 +10.70 50 24.90 303 1815 23.40 36.30B 22.90A 33.60A 33.90 +10.10 82 23.80 12 68 1820 31.70 34.60B 21.80A 34.60B 32.40 +9.70 174 22.70 4 478 1825 32.20 33.00B 20.80A 32.30B 30.90 +9.20 1860 21.70 24 1159 1830 ---- 31.50B 19.90A 19.90A 29.50 +8.80 20.70 9 344 1835 ---- 30.10B 19.00A 19.00A 28.10 +8.40 19.70 26 1840 ---- 28.70B 18.20A 18.20A 26.80 +8.00 18.80 101 1845 ---- 27.40B 17.40A 17.40A 25.60 +7.60 18.00 49 1850 22.00 26.10B 16.60A 26.10B 24.40 +7.20 1811 17.20 26 3386 1855 ---- 24.90B 15.90A 15.90A 23.30 +6.90 16.40 68 1860 15.40 23.70B 15.20A 22.20A 22.20 +6.50 1526 15.70 7 596 1865 ---- 22.70B 14.50A 14.50A 21.20 +6.20 15.00 40 1870 ---- 21.70B 13.80A 13.80A 20.20 +5.90 14.30 67 1875 17.00 20.70B 13.20A 20.70B 19.30 +5.60 2 13.70 2 436 1880 18.30 19.70B 12.60A 19.70B 18.40 +5.40 1 13.00 116 1885 17.00 18.80B 12.10A 18.80B 17.60 +5.10 25 12.50 42 1890 16.50 18.00B 11.60A 18.00B 16.80 +4.90 5 11.90 97 1895 ---- 17.20B 11.10A 11.10A 16.00 +4.60 11.40 26 1900 10.80 16.50 10.60 15.90 15.30 +4.40 2417 10.90 470 3549 1905 14.40 15.70B 10.10A 15.70B 14.60 +4.20 9 10.40 3 232 1910 12.20 15.00B 9.70A 13.50A 13.90 +4.00 9 9.90 303 1915 12.30 14.40B 9.30A 14.40B 13.30 +3.80 4 9.50 2 32 1920 12.50 13.70B 8.90A 13.70B 12.70 +3.60 1 9.10 149 126 1925 ---- 13.10B 8.50A 13.10B 12.20 +3.50 122 8.70 30 1180 1930 12.50 12.60 8.20A 11.30A 11.60 +3.30 13 8.30 31 1935 10.80 12.10B 7.90A 12.10B 11.10 +3.10 13 8.00 55 1940 9.70 11.50B 7.50A 9.30A 10.60 +3.00 325 7.60 160 1945 ---- 11.00B 7.20A 11.00B 10.20 +2.90 2 7.30 2 25 1950 10.30 10.60B 9.70 10.40B 9.70 +2.70 120 7.00 10 1801 1955 ---- 10.10B ---- 10.10B 9.30 +2.60 6.70 5 1960 ---- 9.70B ---- 9.70B 8.90 +2.50 6.40 70 1965 ---- 9.30B 6.10A 9.30B 8.50 +2.30 4 6.20 25 1970 8.60 8.90B 8.60 8.00A 8.20 +2.30 2 5.90 72 1975 7.60 8.50B 7.60 8.50B 7.80 +2.10 4 5.70 2 484 1980 ---- 8.20B ---- 8.20B 7.50 +2.00 3 5.50 88 1985 ---- 7.80B 5.20A 7.80B 7.20 +1.90 5.30 416 1990 ---- 7.50B ---- 7.50B 6.90 +1.80 105 5.10 66 1995 ---- 7.20B ---- 7.20B 6.60 +1.70 1 4.90 2 29 2000 6.00 6.90 6.00 6.20A 6.40 +1.70 243 4.70 45 2806 2005 ---- 6.60B ---- 6.60B 6.10 +1.60 4.50 54 2010 ---- 6.40B 4.30A 4.30A 5.90 +1.50 3 4.40 131 2015 ---- 6.10B ---- 6.10B 5.60 +1.40 4.20 13 2020 ---- 5.90B 4.00A 4.00A 5.40 +1.30 4.10 1 169 2025 ---- 5.60B ---- 5.60B 5.20 +1.30 3.90 1 142 2030 ---- 5.40B 3.70A 3.70A 5.00 +1.20 1 3.80 168 2035 4.50 5.20B 4.50 5.10B 4.80 +1.20 13 3.60 51 2040 ---- 5.00B ---- 5.00B 4.60 +1.10 3.50 76 2045 ---- 4.80B ---- 4.80B 4.50 +1.10 3.40 1 2050 3.20 4.60B 3.20 4.50B 4.30 +1.00 121 3.30 7 2015 2055 ---- 4.50B 3.10A 3.10A 4.10 +.90 3.20 34 2060 ---- 4.30B 3.00A 3.00A 4.00 +.90 3.10 1 70 2065 3.70 4.10B 3.70 4.00B 3.80 +.90 1 2.90 22 2070 ---- 4.00B ---- 4.00B 3.70 +.90 2.80 117 2075 ---- 3.80B 2.70A 2.70A 3.60 +.80 2.80 51 2080 ---- 3.70B 2.60A 2.60A 3.40 +.70 2.70 103 2085 ---- 3.60B ---- 3.60B 3.30 +.70 2.60 35 2090 ---- 3.40B ---- 3.40B 3.20 +.70 2.50 39 2095 ---- 3.30B ---- 3.30B 3.10 +.70 1 2.40 74 2100 ---- 3.20B ---- 3.20B 3.00 +.70 20 2.30 914 2105 ---- 3.10B ---- 3.10B 2.90 +.70 2.20 1 2110 ---- 3.00B ---- 3.00B 2.80 +.60 2.20 72 2115 ---- 2.80B ---- 2.80B 2.70 +.60 2.10 21 2120 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 46 2125 ---- 2.70B ---- 2.70B 2.50 +.50 2.00 49 2130 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 24 2135 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 12 2140 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 10 2145 ---- 2.30B ---- 2.30B 2.20 +.50 1.70 1 2150 1.60 2.20B 1.60 2.20B 2.20 +.50 10 1.70 281 2155 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 9 2160 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 2165 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 6 2170 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 2 2175 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 122 2180 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 1 2185 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 1 20 2190 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 1 70 2195 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 2200 1.60 1.60 1.60 1.60 1.60 +.40 18 1.20 1077 2205 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 2210 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 4 32 2215 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 23 2220 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1 2225 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 51 2230 1.20 1.30B 1.20 1.30B 1.30 +.30 1 1.00 7 7 2235 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2240 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2245 ---- 1.20B ---- 1.20B 1.20 +.30 .90 2250 1.10 1.20 1.10 1.20 1.20 +.30 51 .90 585 2255 ---- 1.20B ---- 1.20B 1.20 +.30 .90 39 2260 ---- 1.10B ---- 1.10B 1.10 +.30 .80 39 2265 ---- 1.10B ---- 1.10B 1.10 +.30 .80 3 2270 1.10 1.10 1.10 1.10 1.10 +.30 1 .80 15 2275 ---- 1.00B ---- 1.00B 1.10 +.30 .80 29 2280 ---- 1.00B ---- 1.00B 1.00 +.20 .80 45 2290 1.00 1.00 1.00 1.00 1.00 +.30 12 .70 82 2300 ---- .90B ---- .90B .90 +.20 .70 7348 2310 ---- .90B ---- .90B .90 +.20 .70 116 2320 ---- .80B ---- .80B .80 +.20 .60 2325 ---- .80B ---- .80B .80 +.20 .60 155 2330 ---- .80B ---- .80B .80 +.20 .60 100 2340 ---- .70B ---- .70B .80 +.20 .60 191 2350 ---- .70B ---- .70B .70 +.10 .60 5 2360 ---- .70B ---- .70B .70 +.20 .50 118 2375 ---- .60B ---- .60B .60 +.10 .50 156 2400 ---- ---- ---- ---- .60 +.10 .50 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .50 +.10 .40 98 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 .50 .50 .50 .50 .40 UNCH 50 .40 338 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 840 2650 ---- ---- ---- ---- .30 UNCH .30 634 3000 ---- ---- ---- ---- .20 UNCH .20 578 3200 ---- ---- ---- ---- .20 +.10 .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 873.20B 823.10A 823.10A 867.80 +40.00 827.80 950 ---- 823.30B 773.10A 773.10A 817.80 +40.00 777.80 975 ---- 798.20B 748.10A 748.10A 792.80 +40.00 752.80 OG MAR23 Gold Option CALL 1000 ---- 788.20B 738.20A 738.20A 782.70 +39.90 742.80 1025 ---- 763.10B 713.30A 713.30A 757.70 +39.90 717.80 1050 ---- 738.20B 688.20A 688.20A 732.70 +39.90 692.80 1075 ---- 713.20B 663.30A 663.30A 707.70 +39.90 667.80 1100 ---- 688.30B 638.20A 638.20A 682.70 +39.90 642.80 1125 ---- 663.30B 613.20A 613.20A 657.70 +39.90 617.80 1150 ---- 638.20B 588.20A 588.20A 632.70 +39.90 592.80 1175 ---- 613.30B 563.20A 563.20A 607.70 +39.90 567.80 1200 ---- 588.30B 538.20A 538.20A 582.70 +39.90 542.80 1225 ---- 563.30B 513.20A 513.20A 557.70 +39.90 517.80 1250 ---- 538.40B 488.10A 488.10A 532.70 +39.90 492.80 1275 ---- 513.40B 463.10A 463.10A 507.70 +39.90 467.80 1300 ---- 488.30B 438.00A 438.00A 482.70 +39.90 442.80 1325 ---- 463.40B 413.10A 413.10A 457.70 +39.90 417.80 1350 ---- 438.30B 386.30A 386.30A 432.70 +39.90 392.80 12 1360 ---- 428.30B 378.30A 378.30A 422.70 +39.80 382.90 1370 ---- 418.30B 368.40A 368.40A 412.70 +39.80 372.90 1375 ---- 413.30B 363.50A 363.50A 407.70 +39.70 368.00 1380 ---- 408.50B 358.50A 358.50A 402.70 +39.70 363.00 1390 ---- 398.50B 348.60A 348.60A 392.70 +39.60 353.10 1400 ---- 389.40B 337.00A 337.00A 382.80 +39.60 343.20 1410 ---- 378.60B 329.00A 329.00A 372.80 +39.40 333.40 1420 ---- 368.70B 319.20A 319.20A 362.90 +39.30 323.60 1425 ---- 363.70B 314.30A 314.30A 358.00 +39.30 318.70 1430 ---- 358.70B 309.50A 309.50A 353.10 +39.30 313.80 1440 ---- 348.90B 299.70A 299.70A 343.20 +39.10 304.10 1450 322.30 340.00B 288.40A 320.90A 333.40 +39.00 4 294.40 1460 ---- 329.40B 280.50A 280.50A 323.60 +38.80 284.80 1465 ---- 324.50B 275.60A 275.60A 318.70 +38.70 280.00 1470 ---- 319.50B 270.90A 270.90A 313.80 +38.60 275.20 1475 ---- 314.60B 266.00A 266.00A 308.90 +38.50 270.40 1 1480 ---- 309.80B 261.40A 261.40A 304.10 +38.50 265.60 1485 ---- 305.00B 256.60A 256.60A 299.20 +38.30 260.90 1490 ---- 300.00B 251.90A 251.90A 294.40 +38.30 256.10 1495 ---- 295.30B 247.20A 247.20A 289.50 +38.10 251.40 1500 ---- 291.20B 240.90A 240.90A 284.70 +38.00 246.70 2 1505 ---- 285.60B 237.90A 237.90A 279.90 +37.90 242.00 1510 ---- 280.80B 233.20A 233.20A 275.10 +37.70 237.40 3 1515 ---- 276.00B 228.60A 228.60A 270.30 +37.60 232.70 2 1520 ---- 271.20B 224.00A 224.00A 265.50 +37.40 228.10 1 1525 ---- 266.50B 219.40A 219.40A 260.80 +37.30 223.50 1530 ---- 261.60B 213.30A 213.30A 256.00 +37.10 218.90 3 1535 ---- 256.90B 208.80A 208.80A 251.30 +37.00 214.30 1 1540 ---- 252.20B 204.20A 204.20A 246.70 +36.90 209.80 1545 ---- 247.40B 199.80A 199.80A 242.00 +36.70 205.30 1 1550 ---- 243.60B 195.30A 195.30A 237.30 +36.50 200.80 1555 ---- 238.20B 190.90A 190.90A 232.70 +36.40 196.30 1560 ---- 233.40B 186.50A 186.50A 228.10 +36.20 191.90 1565 ---- 228.80B 182.10A 182.10A 223.50 +36.00 187.50 1570 ---- 224.20B 177.80A 177.80A 218.90 +35.80 183.10 1575 ---- 219.60B 173.50A 173.50A 214.30 +35.50 178.80 1580 ---- 215.10B 169.30A 169.30A 209.80 +35.30 174.50 1585 ---- 211.20B 165.10A 165.10A 205.20 +35.00 170.20 1590 ---- 206.70B 160.90A 160.90A 200.70 +34.70 166.00 1595 ---- 202.10B 156.80A 156.80A 196.30 +34.50 161.80 1600 188.60 197.70B 152.70A 186.50A 191.80 +34.10 1 157.70 3 1605 187.90 193.20B 148.60A 184.10A 187.40 +33.80 1 153.60 1610 183.00 188.80B 144.60A 188.80B 183.00 +33.50 1 149.50 1615 ---- 184.40B 140.70A 140.70A 178.70 +33.20 145.50 1620 ---- 180.00B 136.80A 136.80A 174.40 +32.80 141.60 1625 ---- 175.70B 132.90A 132.90A 170.10 +32.40 137.70 1630 ---- 171.40B 129.10A 129.10A 165.90 +32.10 133.80 1635 ---- 167.10B 125.40A 125.40A 161.70 +31.70 130.00 1640 ---- 162.90B 121.70A 121.70A 157.50 +31.20 126.30 1645 ---- 158.70B 118.10A 118.10A 153.40 +30.80 122.60 6 1650 151.90 154.60B 114.60A 151.40A 149.30 +30.30 7 119.00 112 1655 ---- 150.50B 111.10A 111.10A 145.30 +29.90 115.40 10 1660 ---- 146.40B 107.60A 107.60A 141.30 +29.40 111.90 1665 ---- 142.40B 104.20A 104.20A 137.40 +29.00 108.40 1670 ---- 138.50B 100.90A 100.90A 133.50 +28.40 105.10 14 1675 ---- 134.60B 97.70A 97.70A 129.70 +28.00 101.70 74 1680 ---- 130.80B 94.60A 94.60A 126.00 +27.50 98.50 240 1685 ---- 127.00B 91.50A 91.50A 122.30 +27.00 95.30 84 1690 ---- 123.20B 88.40A 88.40A 118.60 +26.40 92.20 263 1695 ---- 119.60B 85.50A 85.50A 115.00 +25.80 89.20 3 1700 ---- 116.00B 82.60A 82.60A 111.50 +25.30 2 86.20 410 1705 ---- 112.50B 79.80A 79.80A 108.00 +24.70 83.30 12 1710 ---- 109.00B 77.10A 77.10A 104.70 +24.20 20 80.50 49 1715 ---- 105.60B 74.40A 74.40A 101.30 +23.60 77.70 1720 ---- 102.30B 71.80A 71.80A 98.10 +23.10 75.00 15 1725 ---- 99.00B 69.40A 69.40A 94.90 +22.50 3 72.40 309 1730 ---- 95.80B 66.90A 66.90A 91.80 +21.90 69.90 17 1735 ---- 92.70B 64.60A 64.60A 88.80 +21.40 67.40 31 1740 ---- 89.60B 62.30A 62.30A 85.80 +20.70 65.10 5 19 1745 ---- 86.60B 60.10A 60.10A 82.90 +20.20 62.70 271 1750 70.00 83.70B 58.00A 83.70B 80.10 +19.60 393 60.50 27 254 1755 ---- 80.90B 55.80A 55.80A 77.40 +19.10 28 58.30 18 49 1760 67.80 78.20B 53.90A 72.50A 74.70 +18.50 2 56.20 148 1765 ---- 75.50B 52.00A 52.00A 72.10 +17.90 54.20 112 1770 ---- 72.90B 50.10A 50.10A 69.60 +17.40 52.20 27 1775 ---- 70.40B 48.30A 48.30A 67.20 +16.80 81 50.40 1 2685 1780 66.00 67.90B 46.60A 67.90B 64.80 +16.30 1 48.50 2 3 1785 ---- 65.50B 45.00A 45.00A 62.50 +15.70 46.80 22 1790 ---- 63.20B 43.20A 43.20A 60.30 +15.20 45.10 10 1795 ---- 60.90B 41.70A 41.70A 58.10 +14.60 43.50 1 1800 41.50 58.80B 40.30A 54.30A 56.00 +14.10 262 41.90 248 7164 1805 ---- 56.70B 38.80A 38.80A 54.00 +13.60 40.40 1 1810 ---- 54.70B 37.40A 37.40A 52.10 +13.20 38.90 27 1815 ---- 52.70B 36.00A 36.00A 50.20 +12.70 37.50 1820 ---- 50.80B 34.80A 34.80A 48.40 +12.20 36.20 2 18 1825 45.70 49.00B 33.60A 48.90B 46.60 +11.80 12 34.80 1 343 1830 44.00 47.20B 32.40A 47.20B 45.00 +11.40 3 33.60 76 1835 ---- 45.50B 31.20A 31.20A 43.30 +10.90 32.40 1 1840 ---- 43.90B 30.10A 30.10A 41.80 +10.60 31.20 1 31 1845 ---- 42.30B 29.10A 29.10A 40.30 +10.20 30.10 30 1850 36.30 40.80B 28.00A 35.60A 38.80 +9.80 30 29.00 201 1592 1855 37.50 39.30B 27.00A 39.30B 37.40 +9.40 29 28.00 18 131 1860 35.50 37.90B 26.10A 35.70A 36.10 +9.10 75 27.00 2 4 1865 ---- 36.60B 25.20A 25.20A 34.80 +8.80 26.00 111 1870 ---- 35.30B 24.40A 24.40A 33.50 +8.40 25.10 6 1875 ---- 34.00B 23.40A 23.40A 32.30 +8.00 24.30 10 33 1880 ---- 32.80B 22.60A 22.60A 31.20 +7.80 1 23.40 21 1885 ---- 31.60B 21.90A 21.90A 30.00 +7.40 22.60 1890 ---- 30.60B 21.20A 21.20A 29.00 +7.20 21.80 1 1895 ---- 29.40B 20.50A 20.50A 27.90 +6.80 21.10 99 1900 ---- 28.40B 19.80A 19.80A 26.90 +6.60 22 20.30 2 2345 1905 ---- 27.50B 19.10A 19.10A 26.00 +6.40 19.60 9 1910 ---- 26.40B 18.40A 18.40A 25.10 +6.20 18.90 330 1915 23.10 25.60B 17.80A 25.60B 24.20 +5.90 1 18.30 4 1920 ---- 24.70B 17.20A 17.20A 23.40 +5.70 17.70 2 1925 ---- 23.80B 16.60A 16.60A 22.50 +5.40 3 17.10 442 1930 ---- 23.00B 16.10A 16.10A 21.80 +5.30 16.50 8 1935 ---- 22.20B 15.50A 15.50A 21.00 +5.10 15.90 12 1940 ---- 21.40B 15.00A 15.00A 20.30 +4.90 15.40 11 1945 ---- 20.70B 14.50A 14.50A 19.50 +4.60 14.90 7 1950 ---- 20.00B 14.10A 14.10A 18.90 +4.50 4 14.40 1 1761 1955 ---- 19.30B 13.60A 13.60A 18.20 +4.30 13.90 1960 ---- 18.70B 13.20A 13.20A 17.60 +4.10 13.50 8 1965 16.00 18.10B 12.70A 18.10B 17.00 +4.00 2 13.00 1 11 1970 17.00 17.50B 12.30A 17.50B 16.40 +3.80 1 12.60 14 1975 ---- 16.90B 12.00A 12.00A 15.90 +3.70 12.20 2 88 1980 ---- 16.30B 11.60A 11.60A 15.40 +3.60 11.80 4 1985 ---- 15.80B 11.20A 11.20A 14.90 +3.50 11.40 1990 ---- 15.20B 10.90A 10.90A 14.40 +3.40 11.00 1 1995 ---- 14.80B 10.50A 10.50A 13.90 +3.20 10.70 4 4 2000 13.90 14.30B 10.20A 14.10B 13.40 +3.00 2 10.40 1 3200 2005 ---- 13.80B 9.90A 13.80B 13.00 +3.00 10.00 1 2010 ---- 13.40B 9.50A 13.40B 12.60 +2.90 9.70 53 2015 11.60 12.90B 9.30A 12.90B 12.20 +2.80 1 9.40 1 2020 ---- 12.50B 9.00A 12.50B 11.80 +2.70 9.10 89 2025 ---- 12.20B 8.70A 8.70A 11.40 +2.50 8.90 57 2030 ---- 11.80B 8.50A 8.50A 11.00 +2.40 226 8.60 5 1452 2035 10.30 11.40B 8.20A 9.90A 10.70 +2.40 1 8.30 15 2040 10.00 11.00B 8.00A 11.00B 10.40 +2.30 1 8.10 57 2045 9.70 10.70B 7.70A 10.70B 10.00 +2.20 1 7.80 6 2050 9.80 10.40B 7.50A 10.40B 9.70 +2.10 1 7.60 199 2055 ---- 10.00B 7.30A 7.30A 9.40 +2.00 7.40 5 2060 9.20 9.70B 9.20 9.60B 9.20 +2.10 3 7.10 32 2065 ---- 9.40B ---- 9.40B 8.90 +2.00 6.90 4 2070 ---- 9.10B ---- 9.10B 8.60 +1.90 6.70 52 2075 8.00 8.90B 8.00 7.80A 8.40 +1.90 1 6.50 5102 2080 7.70 8.60B 7.70 7.60A 8.10 +1.80 1 6.30 67 2085 ---- 8.30B 6.10A 6.10A 7.90 +1.70 6.20 2090 ---- 8.10B ---- 8.10B 7.70 +1.70 6.00 75 2095 ---- 7.80B ---- 7.80B 7.40 +1.60 5.80 16 2100 7.10 7.60B 5.60A 7.50B 7.20 +1.50 21 5.70 21 2936 2105 ---- 7.40B ---- 7.40B 7.00 +1.50 5.50 15 2110 6.50 7.10B 6.50 7.00B 6.80 +1.50 14 5.30 6 2115 ---- 6.90B ---- 6.90B 6.60 +1.40 5.20 2120 ---- 6.70B ---- 6.70B 6.40 +1.30 5.10 13 13 2125 6.10 6.60B 4.80A 6.50B 6.20 +1.30 1 4.90 5 2130 ---- 6.40B ---- 6.40B 6.10 +1.30 4.80 11 15 2135 ---- 6.20B ---- 6.20B 5.90 +1.20 4.70 5 2140 ---- 6.00B ---- 6.00B 5.70 +1.20 4.50 6 6 2145 ---- 5.80B ---- 5.80B 5.60 +1.20 4.40 2150 4.20 5.70B 4.10 5.70B 5.40 +1.10 33 4.30 13 828 2155 ---- 5.50B ---- 5.50B 5.30 +1.10 4.20 2160 3.80 5.30B 3.80 5.30B 5.10 +1.00 32 4.10 2165 ---- 5.20B 3.90A 3.90A 5.00 +1.00 4.00 2170 ---- 5.00B 3.80A 3.80A 4.80 +.90 3.90 1 2175 ---- 5.00B 3.70A 3.70A 4.70 +.90 3.80 2180 ---- 4.80B 3.50A 3.50A 4.60 +.90 3.70 1 2185 ---- 4.60B ---- 4.60B 4.40 +.80 3.60 2190 ---- 4.50B 3.30A 3.30A 4.30 +.80 3.50 66 76 2195 ---- 4.40B ---- 4.40B 4.20 +.80 3.40 1 2200 3.10 4.30B 3.10 4.10A 4.10 +.80 148 3.30 45 6754 2205 ---- 4.20B 3.20A 3.20A 4.00 +.70 3.30 1 2210 ---- 4.00B 3.10A 3.10A 3.90 +.70 3.20 2215 ---- 3.90B ---- 3.90B 3.80 +.70 3.10 1 1 2220 ---- 3.80B ---- 3.80B 3.70 +.70 3.00 2225 ---- 3.80B 2.90A 2.90A 3.60 +.60 3.00 11 46 2230 ---- 3.60B ---- 3.60B 3.50 +.60 2.90 2235 ---- 3.50B ---- 3.50B 3.40 +.60 2.80 2240 ---- 3.40B 2.70A 2.70A 3.30 +.50 2.80 2245 ---- 3.30B ---- 3.30B 3.20 +.50 2.70 2250 ---- 3.30B ---- 3.30B 3.10 +.50 2.60 2530 2255 ---- 3.20B 2.50A 2.50A 3.10 +.50 2.60 2260 ---- 3.10B ---- 3.10B 3.00 +.50 1 2.50 2265 ---- 3.00B 2.40A 2.40A 2.90 +.40 2.50 3 2270 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 3 2275 ---- 2.90B ---- 2.90B 2.80 +.50 2.30 12 2280 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 9 2290 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 9 2300 ---- 2.50B ---- 2.50B 2.40 +.30 2.10 9 1261 2305 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 2 2310 ---- 2.40B ---- 2.40B 2.30 +.30 2.00 7 2320 ---- 2.30B ---- 2.30B 2.20 +.30 1.90 2 2325 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 51 2330 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 13 2340 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 2 2350 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 21 2360 2.00 2.00 2.00 2.00 1.80 +.20 15 1.60 15 2370 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1 2375 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 55 2400 ---- 1.60B 1.30A 1.30A 1.60 +.20 1.40 468 2425 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 2450 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 40 2475 1.00 1.20B 1.00 1.10B 1.10 +.10 5 1.00 10 11 2500 1.00 1.00 1.00 1.00 1.00 +.10 5 .90 40 232 2525 ---- ---- ---- ---- 1.00 +.10 .90 37 2550 ---- .90B ---- .90B .90 +.10 .80 221 2600 ---- ---- ---- ---- .70 UNCH .70 153 2650 ---- ---- ---- ---- .60 UNCH .60 53 2700 ---- ---- ---- ---- .60 +.10 .50 690 2750 ---- ---- ---- ---- .50 UNCH .50 80 2800 ---- ---- ---- ---- .40 UNCH .40 125 2850 ---- ---- ---- ---- .40 UNCH .40 164 2900 ---- ---- ---- ---- .40 UNCH .40 240 2950 ---- ---- ---- ---- .30 UNCH .30 390 3000 ---- ---- ---- ---- .30 UNCH .30 850 OG APR23 Gold Option CALL 1000 ---- 787.70B 738.20A 738.20A 782.70 +39.90 742.80 1025 ---- 762.70B 713.30A 713.30A 757.70 +39.90 717.80 1050 ---- 737.70B 688.30A 688.30A 732.70 +39.90 692.80 1075 ---- 712.70B 663.20A 663.20A 707.70 +39.90 667.80 1100 ---- 687.80B 638.30A 638.30A 682.70 +39.90 642.80 1125 ---- 662.70B 613.30A 613.30A 657.70 +39.90 617.80 1150 ---- 637.90B 588.20A 588.20A 632.70 +39.90 592.80 1175 ---- 612.90B 563.30A 563.30A 607.70 +39.90 567.80 1200 ---- 588.00B 538.20A 538.20A 582.70 +39.90 542.80 1225 ---- 563.00B 513.20A 513.20A 557.70 +39.90 517.80 1250 ---- 538.00B 488.20A 488.20A 532.70 +39.90 492.80 1 1275 ---- 513.10B 463.20A 463.20A 507.70 +39.90 467.80 1300 ---- 488.10B 436.30A 436.30A 482.70 +39.90 442.80 24 1325 ---- 463.10B 413.50A 413.50A 457.70 +39.80 417.90 1350 ---- 439.40B 386.90A 386.90A 432.70 +39.60 393.10 1360 ---- 428.30B 379.00A 379.00A 422.80 +39.50 383.30 1370 ---- 418.40B 369.20A 369.20A 412.80 +39.40 373.40 1375 ---- 413.40B 364.20A 364.20A 407.90 +39.40 368.50 1380 ---- 408.40B 359.40A 359.40A 402.90 +39.30 363.60 1390 ---- 398.60B 349.60A 349.60A 393.10 +39.20 353.90 1400 ---- 389.90B 338.20A 338.20A 383.20 +39.10 344.10 17 1410 ---- 378.90B 330.30A 330.30A 373.40 +39.00 334.40 1420 ---- 369.10B 320.50A 320.50A 363.60 +38.80 324.80 1425 ---- 364.20B 315.80A 315.80A 358.70 +38.70 320.00 1430 ---- 359.30B 311.00A 311.00A 353.90 +38.70 315.20 1440 ---- 349.60B 301.40A 301.40A 344.10 +38.40 305.70 1450 ---- 341.00B 290.40A 290.40A 334.50 +38.30 296.20 1460 ---- 330.30B 282.70A 282.70A 324.80 +38.10 286.70 1465 ---- 325.50B 278.00A 278.00A 320.00 +38.00 282.00 1470 ---- 320.70B 273.30A 273.30A 315.20 +37.80 277.40 1475 ---- 315.90B 268.70A 268.70A 310.40 +37.70 272.70 1480 ---- 311.10B 264.00A 264.00A 305.70 +37.60 268.10 1485 ---- 306.30B 259.40A 259.40A 300.90 +37.50 263.40 1490 ---- 301.60B 254.80A 254.80A 296.20 +37.40 258.80 1495 ---- 296.90B 250.30A 250.30A 291.40 +37.20 254.20 1500 276.10 293.20B 244.10A 293.20B 286.70 +37.10 12 249.60 3 1505 ---- 287.40B 239.50A 239.50A 282.00 +36.90 245.10 1510 ---- 282.70B 235.00A 235.00A 277.30 +36.70 240.60 1 1515 ---- 278.00B 230.60A 230.60A 272.70 +36.60 236.10 1 1520 ---- 273.40B 226.10A 226.10A 268.00 +36.40 231.60 1525 ---- 268.70B 221.70A 221.70A 263.40 +36.30 227.10 1530 ---- 264.00B 217.30A 217.30A 258.80 +36.10 222.70 1535 ---- 259.50B 212.90A 212.90A 254.20 +35.90 218.30 1540 ---- 254.80B 208.60A 208.60A 249.60 +35.70 213.90 1545 ---- 250.20B 204.20A 204.20A 245.00 +35.50 209.50 1550 ---- 246.60B 200.00A 200.00A 240.50 +35.30 205.20 1555 ---- 242.10B 195.70A 195.70A 236.00 +35.10 200.90 1560 ---- 237.60B 191.50A 191.50A 231.50 +34.80 196.70 1565 ---- 233.10B 187.30A 187.30A 227.00 +34.60 192.40 1570 ---- 228.60B 183.20A 183.20A 222.60 +34.40 188.20 1575 ---- 224.10B 179.10A 179.10A 218.20 +34.10 184.10 1580 ---- 219.70B 175.00A 175.00A 213.80 +33.80 180.00 1585 ---- 215.30B 171.00A 171.00A 209.40 +33.50 175.90 2 1590 ---- 210.90B 167.00A 167.00A 205.10 +33.20 171.90 1595 ---- 206.60B 163.10A 163.10A 200.80 +32.90 167.90 1600 193.60 202.30B 159.10A 191.70A 196.60 +32.70 5 163.90 65 1605 ---- 198.00B 155.30A 155.30A 192.40 +32.40 160.00 1610 ---- 193.80B 151.50A 151.50A 188.20 +32.10 156.10 1615 ---- 189.60B 147.70A 147.70A 184.00 +31.70 152.30 1620 ---- 185.40B 144.00A 144.00A 179.90 +31.40 148.50 1625 ---- 181.20B 140.40A 140.40A 175.80 +31.00 144.80 1 1630 ---- 177.10B 136.80A 136.80A 171.80 +30.60 141.20 1 1635 ---- 173.10B 133.20A 133.20A 167.80 +30.30 137.50 1640 ---- 169.10B 129.70A 129.70A 163.80 +29.80 134.00 1645 ---- 165.10B 126.30A 126.30A 159.90 +29.40 130.50 1650 ---- 161.10B 122.90A 122.90A 156.10 +29.10 2 127.00 227 1655 ---- 157.30B 119.60A 119.60A 152.30 +28.70 123.60 1660 ---- 153.40B 116.30A 116.30A 148.50 +28.20 120.30 4 1665 ---- 149.60B 113.10A 113.10A 144.80 +27.80 117.00 5 1670 ---- 145.90B 110.00A 110.00A 141.10 +27.30 113.80 56 1675 ---- 142.20B 106.90A 106.90A 137.50 +26.80 110.70 28 1680 ---- 138.60B 103.90A 103.90A 134.00 +26.40 107.60 6 1685 ---- 135.00B 100.90A 100.90A 130.50 +26.00 104.50 10 1690 ---- 131.50B 98.00A 98.00A 127.00 +25.40 101.60 13 1695 ---- 128.00B 95.20A 95.20A 123.60 +24.90 98.70 4 1700 ---- 124.60B 92.40A 92.40A 120.30 +24.50 7 95.80 45 748 1705 ---- 121.20B 89.70A 89.70A 117.00 +23.90 93.10 4 225 1710 ---- 118.00B 87.10A 87.10A 113.80 +23.50 90.30 10 1715 ---- 114.70B 84.60A 84.60A 110.70 +23.00 87.70 261 1720 ---- 111.60B 82.10A 82.10A 107.60 +22.50 85.10 101 1725 ---- 108.50B 79.60A 79.60A 104.60 +22.00 3 82.60 324 1730 ---- 105.40B 77.20A 77.20A 101.60 +21.40 80.20 1 3 1735 ---- 102.50B 74.90A 74.90A 98.70 +20.90 77.80 1 1740 74.60 99.60B 72.70A 99.60B 95.90 +20.40 1 75.50 150 1745 ---- 96.70B 70.50A 70.50A 93.10 +19.90 73.20 20 7 1750 ---- 94.00B 68.40A 68.40A 90.40 +19.40 19 71.00 25 1025 1755 ---- 91.20B 66.40A 66.40A 87.80 +18.90 68.90 1760 ---- 88.60B 64.40A 64.40A 85.20 +18.40 66.80 50 1765 ---- 86.00B 62.40A 62.40A 82.70 +17.90 64.80 1770 ---- 83.50B 60.60A 60.60A 80.30 +17.50 62.80 107 1775 ---- 81.00B 58.70A 58.70A 77.90 +17.00 60.90 103 1780 ---- 78.60B 57.00A 57.00A 75.60 +16.50 59.10 6 1785 ---- 76.30B 55.30A 55.30A 73.30 +16.00 57.30 1790 ---- 74.10B 53.60A 53.60A 71.10 +15.50 55.60 5 1795 ---- 71.90B 52.00A 52.00A 69.00 +15.10 53.90 20 7 1800 51.60 69.70B 50.50A 69.70B 66.90 +14.60 29 52.30 98 933 1805 ---- 67.60B 49.00A 49.00A 64.90 +14.20 50.70 12 1810 ---- 65.60B 47.50A 47.50A 63.00 +13.80 49.20 11 1815 ---- 63.60B 46.10A 46.10A 61.10 +13.40 47.70 1820 ---- 61.70B 44.70A 44.70A 59.20 +12.90 46.30 100 1825 54.40 59.90B 43.40A 59.90B 57.40 +12.50 2 44.90 3 65 1830 ---- 58.10B 42.10A 42.10A 55.70 +12.10 43.60 30 1835 ---- 56.30B 40.90A 40.90A 54.00 +11.70 42.30 6 1840 ---- 54.70B 39.70A 39.70A 52.40 +11.40 41.00 67 1845 ---- 53.00B 38.60A 38.60A 50.90 +11.10 39.80 35 8 1850 45.10 51.50B 37.40A 51.50B 49.30 +10.70 2 38.60 1659 1855 ---- 49.90B 36.40A 36.40A 47.90 +10.40 37.50 1860 ---- 48.40B 35.30A 35.30A 46.40 +10.00 36.40 1865 ---- 47.00B 34.30A 34.30A 45.00 +9.70 35.30 1 1870 ---- 45.60B 33.30A 33.30A 43.70 +9.40 34.30 1 1875 ---- 44.30B 32.40A 32.40A 42.40 +9.10 31 33.30 216 1880 ---- 43.00B 31.50A 31.50A 41.20 +8.90 32.30 7 1885 ---- 41.70B 30.60A 30.60A 39.90 +8.50 31.40 1 1890 ---- 40.50B 29.70A 29.70A 38.80 +8.30 30.50 503 1895 ---- 39.30B 28.80A 28.80A 37.60 +8.00 10 29.60 40 20 1900 34.00 38.10B 28.00A 32.90A 36.50 +7.80 25 28.70 1582 1905 ---- 37.00B 27.30A 27.30A 35.50 +7.60 27.90 1910 ---- 35.90B 26.50A 26.50A 34.50 +7.40 27.10 1915 ---- 34.90B 25.80A 25.80A 33.50 +7.10 26.40 1920 ---- 33.90B 25.00A 25.00A 32.50 +6.90 25.60 1925 ---- 33.00B 24.40A 24.40A 31.60 +6.70 3 24.90 639 1930 ---- 32.00B 23.70A 23.70A 30.70 +6.50 24.20 1935 ---- 31.10B 23.00A 23.00A 29.80 +6.30 23.50 65 1940 ---- 30.20B 22.40A 22.40A 29.00 +6.10 22.90 4 1945 ---- 29.40B 21.80A 21.80A 28.20 +5.90 22.30 13 1950 ---- 28.60B 21.20A 21.20A 27.40 +5.80 21.60 1115 1955 ---- 27.80B 20.70A 20.70A 26.70 +5.60 21.10 1960 ---- 27.00B 20.10A 20.10A 25.90 +5.40 20.50 3 1965 ---- 26.30B 19.60A 26.30B 25.20 +5.30 19.90 16 1970 ---- 25.50B 19.10A 25.50B 24.50 +5.10 19.40 43 1975 ---- 24.80B 18.60A 24.80B 23.90 +5.00 18.90 467 1980 ---- 24.20B 18.10A 24.20B 23.20 +4.80 18.40 254 1985 ---- 23.50B 17.60A 23.50B 22.60 +4.70 17.90 10 1990 ---- 22.90B 17.20A 17.20A 22.00 +4.50 17.50 1995 ---- 22.30B 16.70A 22.30B 21.40 +4.40 20 17.00 2000 21.40 21.70B 16.30A 21.60B 20.80 +4.20 30 16.60 1134 2005 ---- 21.10B 15.90A 21.10B 20.20 +4.10 16.10 2010 ---- 20.50B 15.50A 20.50B 19.70 +4.00 15.70 10 2015 ---- 20.00B 15.10A 20.00B 19.20 +3.90 15.30 7 2020 ---- 19.50B 14.70A 19.50B 18.70 +3.80 14.90 71 2025 ---- 19.00B 14.40A 19.00B 18.20 +3.60 14.60 326 2030 ---- 18.50B 14.00A 18.50B 17.70 +3.50 14.20 6 2035 ---- 18.00B 13.70A 18.00B 17.30 +3.50 13.80 2040 ---- 17.60B 13.30A 17.60B 16.80 +3.30 13.50 150 2045 ---- 17.10B 13.00A 17.10B 16.40 +3.20 13.20 5 2050 ---- 16.70B 12.70A 16.70B 16.00 +3.20 3 12.80 839 2055 ---- 16.30B 12.40A 16.30B 15.60 +3.10 12.50 2060 ---- 15.90B 12.10A 15.90B 15.20 +3.00 12.20 5 2065 ---- 15.50B 11.80A 15.50B 14.80 +2.90 11.90 2070 ---- 15.10B 11.50A 15.10B 14.40 +2.80 11.60 6 2075 ---- 14.70B 11.20A 14.70B 14.10 +2.70 11.40 65 2080 ---- 14.30B 11.00A 14.30B 13.70 +2.60 11.10 2085 ---- 14.00B 10.70A 13.90B 13.40 +2.60 10.80 2090 ---- 13.60B 10.50A 13.60B 13.10 +2.50 10.60 2095 ---- 13.30B 10.20A 13.30B 12.70 +2.40 10.30 6 2100 ---- 12.90B 10.00A 12.90B 12.40 +2.30 10.10 2 773 2105 ---- 12.60B 9.80A 9.80A 12.10 +2.20 9.90 2110 ---- 12.30B 9.50A 9.50A 11.80 +2.20 9.60 2115 ---- 12.00B 9.30A 12.00B 11.50 +2.10 9.40 2120 ---- 11.70B 9.10A 9.10A 11.20 +2.00 9.20 2 2125 ---- 11.50B 8.90A 8.90A 11.00 +2.00 9.00 6 2130 ---- 11.20B 8.70A 8.70A 10.70 +1.90 8.80 2 2135 ---- 10.90B 8.50A 8.50A 10.50 +1.90 8.60 2140 ---- 10.70B 8.30A 8.30A 10.20 +1.80 8.40 10 2145 ---- 10.40B 8.10A 8.10A 10.00 +1.80 8.20 2150 ---- 10.20B ---- 10.20B 9.80 +1.80 8.00 41 2155 ---- 9.90B 7.80A 7.80A 9.50 +1.60 7.90 2160 ---- 9.70B 7.60A 7.60A 9.30 +1.60 7.70 2165 ---- 9.50B ---- 9.50B 9.10 +1.60 7.50 2170 ---- 9.30B 7.30A 7.30A 8.90 +1.50 7.40 8 2175 ---- 9.10B 7.10A 7.10A 8.70 +1.50 7.20 20 2180 ---- 8.80B ---- 8.80B 8.50 +1.50 7.00 9 2185 ---- 8.60B 6.80A 6.80A 8.30 +1.40 6.90 2190 ---- 8.50B 6.70A 6.70A 8.20 +1.40 6.80 2195 ---- 8.30B ---- 8.30B 8.00 +1.40 6.60 2200 ---- 8.10B 6.40A 6.40A 7.80 +1.30 6.50 999 2205 ---- 7.90B ---- 7.90B 7.60 +1.30 6.30 9 2210 ---- 7.70B 6.10A 6.10A 7.50 +1.30 6.20 2 2215 ---- 7.60B 6.00A 6.00A 7.30 +1.20 6.10 2220 ---- 7.40B ---- 7.40B 7.20 +1.30 5.90 2225 ---- 7.20B ---- 7.20B 7.00 +1.20 5.80 7 2230 ---- 7.10B ---- 7.10B 6.90 +1.20 5.70 2235 ---- 6.90B 5.50A 5.50A 6.70 +1.10 5.60 2240 ---- 6.80B 5.40A 5.40A 6.60 +1.10 5.50 14 2245 ---- 6.60B 5.30A 5.30A 6.50 +1.10 5.40 7 2250 ---- 6.50B ---- 6.50B 6.30 +1.10 5.20 812 2255 ---- 6.30B ---- 6.30B 6.20 +1.10 5.10 2260 ---- 6.20B ---- 6.20B 6.10 +1.10 5.00 2265 ---- 6.10B ---- 6.10B 6.00 +1.10 4.90 2270 ---- 5.90B ---- 5.90B 5.80 +1.00 4.80 2275 ---- 5.80B ---- 5.80B 5.70 +1.00 4.70 1 114 2280 ---- 5.70B ---- 5.70B 5.60 +1.00 4.60 24 2285 ---- 5.60B 4.50A 4.50A 5.50 +.90 4.60 6 2290 ---- 5.50B ---- 5.50B 5.40 +.90 4.50 2300 ---- 5.30B ---- 5.30B 5.20 +.90 4.30 1244 2310 ---- 5.00B ---- 5.00B 5.00 +.90 4.10 2320 ---- 4.80B ---- 4.80B 4.80 +.80 4.00 20 2325 ---- 4.70B ---- 4.70B 4.70 +.80 3.90 46 2330 ---- 4.70B ---- 4.70B 4.60 +.80 3.80 4 2340 ---- 4.50B ---- 4.50B 4.40 +.70 3.70 2350 ---- 4.30B ---- 4.30B 4.30 +.80 3.50 509 2360 ---- 4.10B ---- 4.10B 4.10 +.70 3.40 2370 ---- 4.00B ---- 4.00B 4.00 +.70 3.30 2375 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 50 2400 ---- 3.50B ---- 3.50B 3.60 +.70 2.90 286 2425 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 2450 ---- 2.90B ---- 2.90B 3.00 +.50 6 2.50 34 2475 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 2500 ---- 2.50B ---- 2.50B 2.50 +.40 6 2.10 1 619 2525 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 26 2550 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 29 2700 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 562 3000 ---- ---- ---- ---- .60 +.10 .50 252 OG MAY23 Gold Option CALL 1000 ---- 802.60B 753.40A 753.40A 797.70 +39.90 757.80 1025 ---- 777.30B 728.30A 728.30A 772.70 +39.90 732.80 1050 ---- 752.50B 703.40A 703.40A 747.70 +39.90 707.80 1075 ---- 727.60B 678.30A 678.30A 722.70 +39.90 682.80 1100 ---- 702.70B 653.40A 653.40A 697.70 +39.90 657.80 1125 ---- 677.70B 628.40A 628.40A 672.70 +39.90 632.80 1150 ---- 652.80B 603.30A 603.30A 647.70 +39.90 607.80 1175 ---- 627.80B 578.40A 578.40A 622.70 +39.90 582.80 1200 ---- 602.80B 553.20A 553.20A 597.70 +39.90 557.80 1225 ---- 577.90B 528.30A 528.30A 572.70 +39.90 532.80 1250 ---- 552.90B 503.30A 503.30A 547.70 +39.90 507.80 1 1275 ---- 527.90B 478.40A 478.40A 522.70 +39.90 482.80 1300 ---- 503.00B 451.50A 451.50A 497.70 +39.90 457.80 9 1325 ---- 478.10B 428.70A 428.70A 472.70 +39.70 433.00 1350 ---- 454.40B 402.40A 402.40A 447.80 +39.40 408.40 1375 ---- 428.50B 379.70A 379.70A 423.10 +39.20 383.90 1380 ---- 423.70B 374.80A 374.80A 418.20 +39.10 379.10 1390 ---- 413.70B 365.20A 365.20A 408.30 +38.90 369.40 1400 ---- 405.20B 353.90A 353.90A 398.50 +38.80 359.70 1410 ---- 394.10B 345.80A 345.80A 388.80 +38.70 350.10 1420 ---- 384.40B 336.30A 336.30A 379.00 +38.50 340.50 1425 ---- 379.50B 331.50A 331.50A 374.20 +38.50 335.70 1430 ---- 374.70B 326.80A 326.80A 369.30 +38.30 331.00 1440 ---- 365.00B 317.40A 317.40A 359.70 +38.20 321.50 1450 ---- 356.60B 306.50A 306.50A 350.00 +37.90 312.10 1460 ---- 345.80B 298.70A 298.70A 340.50 +37.80 302.70 1470 ---- 336.30B 289.40A 289.40A 330.90 +37.50 293.40 1475 ---- 331.50B 284.80A 284.80A 326.20 +37.40 288.80 1480 ---- 326.80B 280.20A 280.20A 321.50 +37.30 284.20 1485 ---- 322.10B 275.60A 275.60A 316.80 +37.20 279.60 1490 ---- 317.40B 271.00A 271.00A 312.10 +37.10 275.00 1495 ---- 312.70B 265.10A 265.10A 307.40 +36.90 270.50 1500 ---- 309.10B 260.60A 260.60A 302.70 +36.80 265.90 1505 ---- 303.30B 256.10A 256.10A 298.10 +36.70 261.40 1510 ---- 298.60B 251.70A 251.70A 293.40 +36.50 256.90 1515 ---- 294.10B 247.20A 247.20A 288.80 +36.30 252.50 1520 ---- 289.40B 242.80A 242.80A 284.20 +36.20 248.00 1525 ---- 284.80B 238.50A 238.50A 279.60 +36.00 243.60 1530 ---- 280.20B 234.10A 234.10A 275.00 +35.80 239.20 1535 ---- 275.60B 229.80A 229.80A 270.50 +35.60 234.90 1540 ---- 271.10B 225.50A 225.50A 266.00 +35.50 230.50 1545 ---- 267.60B 221.20A 221.20A 261.50 +35.30 226.20 1550 ---- 263.10B 217.00A 217.00A 257.00 +35.10 221.90 1555 ---- 258.60B 212.70A 212.70A 252.50 +34.80 217.70 1560 ---- 254.10B 208.60A 208.60A 248.10 +34.60 213.50 1565 ---- 249.60B 204.40A 204.40A 243.60 +34.30 209.30 1570 ---- 245.20B 200.30A 200.30A 239.30 +34.20 205.10 1575 ---- 240.80B 196.20A 196.20A 234.90 +33.90 201.00 1580 ---- 236.40B 192.20A 192.20A 230.50 +33.50 197.00 1 1585 ---- 232.10B 188.20A 188.20A 226.20 +33.30 192.90 1590 ---- 227.70B 184.20A 184.20A 221.90 +33.00 188.90 1595 ---- 223.40B 180.30A 180.30A 217.70 +32.80 184.90 1600 ---- 219.20B 176.40A 176.40A 213.50 +32.50 181.00 1605 ---- 214.90B 172.60A 172.60A 209.30 +32.20 177.10 1610 ---- 210.70B 168.80A 168.80A 205.10 +31.80 173.30 1615 ---- 206.60B 165.00A 165.00A 201.00 +31.50 169.50 1620 ---- 202.40B 161.30A 161.30A 196.90 +31.20 165.70 1625 ---- 198.30B 157.70A 157.70A 192.80 +30.80 162.00 1630 ---- 194.20B 154.00A 154.00A 188.80 +30.50 158.30 1635 ---- 190.20B 150.50A 150.50A 184.80 +30.10 154.70 1640 ---- 186.20B 147.00A 147.00A 180.90 +29.80 151.10 1645 ---- 182.30B 143.50A 143.50A 177.00 +29.40 147.60 1650 ---- 178.40B 140.10A 140.10A 173.20 +29.10 144.10 1655 ---- 174.50B 136.70A 136.70A 169.30 +28.60 140.70 1660 ---- 170.70B 133.40A 133.40A 165.60 +28.20 137.40 2 1665 ---- 166.90B 130.10A 130.10A 161.90 +27.90 134.00 1670 ---- 163.10B 126.90A 126.90A 158.20 +27.40 130.80 1675 ---- 159.40B 123.80A 123.80A 154.60 +27.00 127.60 3 1680 ---- 155.80B 120.70A 120.70A 151.00 +26.60 124.40 4 1685 ---- 152.20B 117.70A 117.70A 147.50 +26.20 121.30 1690 ---- 148.70B 114.70A 114.70A 144.00 +25.70 118.30 4 1695 ---- 145.20B 111.80A 111.80A 140.60 +25.30 115.30 1700 135.00 141.70B 108.90A 141.70B 137.30 +25.00 1 112.30 25 1705 ---- 138.30B 106.10A 106.10A 134.00 +24.50 109.50 1710 ---- 135.00B 103.30A 103.30A 130.80 +24.10 106.70 1715 ---- 131.70B 100.70A 100.70A 127.60 +23.70 103.90 1720 ---- 128.50B 98.00A 98.00A 124.50 +23.30 101.20 4 1725 ---- 125.30B 95.50A 95.50A 121.40 +22.80 98.60 1730 ---- 122.20B 93.00A 93.00A 118.40 +22.40 96.00 1735 ---- 119.20B 90.50A 90.50A 115.40 +22.00 93.40 1740 ---- 116.20B 88.10A 88.10A 112.50 +21.50 91.00 4 1745 ---- 113.30B 85.80A 85.80A 109.70 +21.10 88.60 1750 86.60 110.40B 83.50A 83.50A 106.90 +20.70 45 86.20 10 60 1755 ---- 107.60B 81.30A 81.30A 104.20 +20.30 83.90 1760 ---- 104.80B 79.10A 79.10A 101.50 +19.80 81.70 1765 ---- 102.10B 77.00A 77.00A 98.90 +19.40 79.50 10 10 1770 ---- 99.50B 75.00A 75.00A 96.30 +18.90 77.40 1775 ---- 96.90B 73.00A 73.00A 93.80 +18.50 75.30 257 1780 ---- 94.40B 71.10A 71.10A 91.30 +18.00 73.30 1785 ---- 91.90B 69.20A 69.20A 88.90 +17.50 71.40 1 1790 ---- 89.50B 67.40A 67.40A 86.60 +17.10 69.50 1795 ---- 87.20B 65.60A 65.60A 84.30 +16.70 67.60 1800 ---- 84.90B 63.90A 63.90A 82.10 +16.30 65.80 6 221 1805 ---- 82.70B 62.20A 62.20A 79.90 +15.80 64.10 1810 ---- 80.40B 60.50A 60.50A 77.80 +15.40 62.40 6 6 1815 ---- 78.40B 59.00A 59.00A 75.80 +15.10 60.70 1 1820 ---- 76.30B 57.40A 57.40A 73.80 +14.70 59.10 1825 ---- 74.30B 55.90A 55.90A 71.90 +14.30 57.60 100 1830 ---- 72.30B 54.50A 54.50A 70.00 +13.90 56.10 1835 ---- 70.40B 53.10A 53.10A 68.20 +13.60 54.60 1840 ---- 68.60B 51.70A 51.70A 66.40 +13.30 53.10 1845 ---- 66.80B 50.40A 50.40A 64.70 +12.90 51.80 1850 61.40 65.10B 49.10A 64.00A 63.00 +12.60 40 50.40 470 1855 ---- 63.30B 47.80A 47.80A 61.40 +12.30 49.10 1860 ---- 61.60B 46.60A 46.60A 59.80 +12.00 47.80 1865 ---- 60.10B 45.40A 45.40A 58.20 +11.60 46.60 10 14 1870 ---- 58.40B 44.30A 44.30A 56.70 +11.30 45.40 1875 ---- 57.00B 43.20A 43.20A 55.20 +11.00 86 44.20 88 1880 ---- 55.50B 42.10A 42.10A 53.80 +10.70 43.10 1885 ---- 54.00B 41.10A 41.10A 52.40 +10.40 42.00 1890 ---- 52.70B 40.00A 40.00A 51.00 +10.10 40.90 5 1895 49.50 51.30B 39.00A 48.50A 49.70 +9.80 1 39.90 6 1900 46.00 50.00B 38.10A 49.90B 48.40 +9.50 35 38.90 1 601 1905 ---- 48.70B 37.20A 37.20A 47.20 +9.30 37.90 1 1910 ---- 47.40B 36.20A 36.20A 46.00 +9.10 36.90 1915 ---- 46.20B 35.40A 35.40A 44.80 +8.80 36.00 1920 ---- 45.00B 34.50A 34.50A 43.70 +8.60 35.10 1 1 1925 ---- 43.90B 33.70A 33.70A 42.60 +8.30 34.30 1930 ---- 42.80B 32.80A 32.80A 41.50 +8.10 33.40 5 1935 ---- 41.80B 32.00A 32.00A 40.40 +7.80 32.60 1940 ---- 40.70B 31.30A 31.30A 39.40 +7.60 31.80 1945 ---- 39.70B 30.50A 30.50A 38.40 +7.40 31.00 1950 ---- 38.70B 29.80A 29.80A 37.40 +7.10 30.30 1955 ---- 37.80B 29.10A 37.80B 36.50 +7.00 29.50 1960 ---- 36.80B 28.40A 36.80B 35.60 +6.80 28.80 1965 ---- 35.90B 27.70A 27.70A 34.70 +6.50 28.20 10 1970 ---- 35.10B 27.10A 27.10A 33.90 +6.40 27.50 1975 ---- 34.20B 26.50A 34.20B 33.00 +6.20 26.80 1980 ---- 33.40B 25.90A 25.90A 32.20 +6.00 26.20 2 1985 ---- 32.60B 25.30A 25.30A 31.50 +5.90 25.60 1990 ---- 31.90B 24.70A 31.80B 30.70 +5.70 25.00 1995 ---- 31.10B 24.10A 31.10B 30.00 +5.60 24.40 2000 29.30 30.40B 23.60A 28.80A 29.30 +5.40 1 23.90 18 2005 ---- 29.60B 23.10A 29.60B 28.60 +5.30 23.30 2010 ---- 28.90B 22.50A 28.90B 27.90 +5.10 22.80 2015 ---- 28.30B 22.00A 28.30B 27.30 +5.00 22.30 2020 ---- 27.60B 21.60A 27.60B 26.60 +4.80 21.80 2025 ---- 27.00B 21.10A 27.00B 26.00 +4.70 21.30 21 2030 ---- 26.40B 20.60A 26.30B 25.40 +4.60 20.80 2035 ---- 25.80B 20.20A 25.70B 24.90 +4.60 20.30 2040 ---- 25.20B 19.70A 25.10B 24.30 +4.40 19.90 2045 ---- 24.60B 19.30A 24.60B 23.70 +4.20 19.50 2050 ---- 24.10B 18.90A 24.00B 23.20 +4.20 19.00 4 2055 ---- 23.50B 18.50A 23.50B 22.70 +4.10 18.60 2060 ---- 23.00B 18.10A 23.00B 22.20 +4.00 18.20 2065 ---- 22.50B 17.70A 22.40B 21.70 +3.90 17.80 2070 ---- 22.00B 17.30A 22.00B 21.20 +3.80 17.40 1 2075 ---- 21.50B 17.00A 21.50B 20.70 +3.60 17.10 2080 ---- 21.00B 16.60A 21.00B 20.30 +3.60 16.70 2085 ---- 20.60B ---- 20.50B 19.80 +3.50 16.30 2090 ---- 20.20B 15.90A 20.20B 19.40 +3.40 16.00 2095 ---- 19.70B 15.60A 19.70B 19.00 +3.30 15.70 2100 ---- 19.30B ---- 19.30B 18.60 +3.30 15.30 2 2105 ---- 18.90B ---- 18.80B 18.20 +3.20 15.00 3 2110 ---- 18.50B ---- 18.40B 17.80 +3.10 14.70 2115 ---- 18.10B ---- 18.10B 17.50 +3.10 14.40 2120 ---- 17.70B ---- 17.70B 17.10 +3.00 14.10 2125 ---- 17.30B ---- 17.30B 16.80 +3.00 13.80 2130 ---- 17.00B ---- 17.00B 16.40 +2.90 13.50 2135 ---- 16.60B ---- 16.60B 16.10 +2.90 13.20 2140 ---- 16.30B ---- 16.20B 15.80 +2.80 13.00 2145 ---- 15.90B ---- 15.90B 15.50 +2.80 12.70 2150 ---- 15.60B ---- 15.60B 15.20 +2.70 12.50 2155 ---- 15.20B ---- 15.20B 14.90 +2.70 12.20 2160 ---- 14.90B ---- 14.90B 14.60 +2.60 12.00 2165 ---- 14.60B ---- 14.60B 14.30 +2.60 11.70 2170 ---- 14.30B ---- 14.30B 14.00 +2.50 1 11.50 2175 ---- 14.00B ---- 14.00B 13.70 +2.40 11.30 2180 ---- 13.80B ---- 13.80B 13.50 +2.40 11.10 2185 ---- 13.50B ---- 13.50B 13.20 +2.40 10.80 2190 ---- 13.20B ---- 13.20B 12.90 +2.30 10.60 2195 ---- 12.90B ---- 12.90B 12.70 +2.30 10.40 2200 ---- 12.70B ---- 12.70B 12.40 +2.20 10.20 1 1 2205 ---- 12.40B ---- 12.40B 12.20 +2.20 10.00 2210 ---- 12.20B ---- 12.20B 11.90 +2.10 9.80 2215 ---- 12.00B ---- 12.00B 11.70 +2.00 9.70 2220 ---- 11.70B ---- 11.70B 11.50 +2.00 9.50 2225 ---- 11.50B ---- 11.50B 11.20 +1.90 9.30 2230 ---- 11.30B ---- 11.30B 11.00 +1.90 9.10 2235 ---- 11.10B ---- 11.10B 10.80 +1.80 9.00 2240 ---- 10.90B ---- 10.90B 10.60 +1.80 8.80 2245 ---- 10.60B ---- 10.60B 10.40 +1.80 8.60 2250 ---- 10.50B ---- 10.50B 10.20 +1.70 8.50 2255 ---- 10.30B ---- 10.30B 10.00 +1.70 8.30 2260 ---- 10.00B ---- 10.00B 9.80 +1.60 8.20 2265 ---- 9.90B ---- 9.90B 9.60 +1.60 8.00 2270 ---- 9.70B ---- 9.70B 9.50 +1.60 7.90 2275 ---- 9.50B ---- 9.50B 9.30 +1.60 7.70 7 2280 ---- 9.30B ---- 9.30B 9.10 +1.50 7.60 2290 ---- 9.00B ---- 9.00B 8.80 +1.50 7.30 2300 ---- 8.70B ---- 8.70B 8.50 +1.40 7.10 7 2310 ---- 8.30B ---- 8.30B 8.20 +1.30 6.90 2320 ---- 8.00B ---- 8.00B 7.90 +1.30 6.60 7 2325 ---- 7.90B ---- 7.90B 7.80 +1.30 6.50 2330 ---- 7.80B ---- 7.80B 7.70 +1.30 6.40 2340 ---- 7.50B ---- 7.50B 7.40 +1.20 6.20 2350 ---- 7.30B ---- 7.30B 7.20 +1.20 6.00 7 2360 ---- 7.00B ---- 7.00B 6.90 +1.10 5.80 2370 ---- 6.70B ---- 6.70B 6.70 +1.10 5.60 2375 ---- 6.60B ---- 6.60B 6.60 +1.10 5.50 2400 ---- 6.10B ---- 6.00B 6.10 +1.00 5.10 50 2425 ---- 5.60B ---- 5.60B 5.60 +.90 4.70 2450 ---- 5.20B ---- 5.20B 5.20 +.90 4.30 2475 ---- 4.70B ---- 4.70B 4.80 +.80 4.00 2500 ---- 4.40B ---- 4.40B 4.40 +.70 3.70 2 2525 ---- 4.10B ---- 4.00B 4.10 +.70 3.40 2550 ---- 3.70B ---- 3.70B 3.80 +.60 3.20 5 2750 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 2 OG JUN23 Gold Option CALL 1000 ---- 802.40B 753.90A 753.90A 797.70 +39.90 757.80 1025 ---- 777.60B 728.90A 728.90A 772.70 +39.90 732.80 1050 ---- 752.30B 703.80A 703.80A 747.70 +39.90 707.80 1060 ---- 742.60B 693.80A 693.80A 737.70 +39.90 697.80 1070 ---- 732.50B 683.80A 683.80A 727.70 +39.90 687.80 1075 ---- 727.50B 678.80A 678.80A 722.70 +39.90 682.80 1080 ---- 722.30B 673.80A 673.80A 717.70 +39.90 677.80 1090 ---- 712.50B 663.80A 663.80A 707.70 +39.90 667.80 1100 ---- 702.40B 653.70A 653.70A 697.70 +39.90 657.80 1110 ---- 692.60B 643.80A 643.80A 687.70 +39.90 647.80 1120 ---- 682.60B 633.80A 633.80A 677.70 +39.90 637.80 1125 ---- 677.60B 628.80A 628.80A 672.70 +39.90 632.80 1130 ---- 672.60B 623.80A 623.80A 667.70 +39.90 627.80 1140 ---- 662.40B 613.80A 613.80A 657.70 +39.90 617.80 1150 ---- 652.60B 603.70A 603.70A 647.70 +39.90 607.80 1155 ---- 647.60B 598.70A 598.70A 642.70 +39.90 602.80 1160 ---- 642.40B 593.70A 593.70A 637.70 +39.90 597.80 1165 ---- 637.40B 588.70A 588.70A 632.70 +39.90 592.80 1170 ---- 632.40B 583.70A 583.70A 627.70 +39.90 587.80 1175 ---- 627.40B 578.70A 578.70A 622.70 +39.90 582.80 1180 ---- 622.60B 573.70A 573.70A 617.70 +39.90 577.80 1185 ---- 617.80B 568.70A 568.70A 612.70 +39.90 572.80 1190 ---- 612.80B 563.70A 563.70A 607.70 +39.90 567.80 1195 ---- 607.70B 558.70A 558.70A 602.70 +39.90 562.80 1200 ---- 602.80B 553.60A 553.60A 597.70 +39.90 557.80 1205 ---- 597.80B 548.70A 548.70A 592.70 +39.90 552.80 1210 ---- 592.80B 543.70A 543.70A 587.70 +39.90 547.80 1215 ---- 587.80B 538.60A 538.60A 582.70 +39.90 542.80 1220 ---- 582.90B 533.50A 533.50A 577.70 +39.90 537.80 1225 ---- 577.90B 528.60A 528.60A 572.70 +39.90 532.80 1230 ---- 572.90B 523.70A 523.70A 567.70 +39.90 527.80 1235 ---- 567.90B 518.70A 518.70A 562.70 +39.90 522.80 1240 ---- 562.80B 513.60A 513.60A 557.70 +39.90 517.80 1245 ---- 557.90B 508.60A 508.60A 552.70 +39.90 512.80 1250 ---- 552.80B 501.30A 501.30A 547.70 +39.90 507.80 1255 ---- 547.90B 498.60A 498.60A 542.70 +39.90 502.80 1260 ---- 542.80B 493.60A 493.60A 537.70 +39.90 497.80 1265 ---- 537.90B 488.50A 488.50A 532.70 +39.90 492.80 1270 ---- 532.80B 483.60A 483.60A 527.70 +39.90 487.80 1275 ---- 527.80B 478.70A 478.70A 522.70 +39.90 482.80 1280 ---- 522.80B 473.60A 473.60A 517.70 +39.90 477.80 1285 ---- 517.80B 468.80A 468.80A 512.70 +39.90 472.80 1290 ---- 512.80B 463.80A 463.80A 507.70 +39.80 467.90 1295 ---- 507.80B 458.80A 458.80A 502.70 +39.80 462.90 1300 ---- 504.20B 451.90A 451.90A 497.70 +39.70 458.00 2 1305 ---- 497.90B 449.00A 449.00A 492.70 +39.70 453.00 1310 ---- 492.90B 444.00A 444.00A 487.70 +39.60 448.10 1315 ---- 487.90B 439.10A 439.10A 482.70 +39.50 443.20 1320 ---- 482.90B 434.20A 434.20A 477.80 +39.60 438.20 1325 ---- 477.90B 429.30A 429.30A 472.80 +39.50 433.30 1330 ---- 473.00B 424.40A 424.40A 467.80 +39.40 428.40 1335 ---- 468.10B 419.50A 419.50A 462.90 +39.40 423.50 1340 ---- 463.10B 414.60A 414.60A 457.90 +39.30 418.60 1345 ---- 458.30B 409.80A 409.80A 453.00 +39.20 413.80 1350 ---- 454.70B 403.10A 403.10A 448.00 +39.10 408.90 1355 ---- 448.40B 400.00A 400.00A 443.10 +39.10 404.00 1360 ---- 443.50B 395.20A 395.20A 438.20 +39.00 399.20 1365 ---- 438.50B 390.40A 390.40A 433.30 +39.00 394.30 1370 ---- 433.60B 385.50A 385.50A 428.40 +38.90 389.50 1375 ---- 428.80B 380.70A 380.70A 423.50 +38.80 384.70 1380 ---- 423.70B 375.90A 375.90A 418.60 +38.70 379.90 1385 ---- 418.90B 371.10A 371.10A 413.70 +38.60 375.10 1390 ---- 414.00B 366.40A 366.40A 408.80 +38.50 370.30 1395 ---- 409.20B 361.60A 361.60A 404.00 +38.50 365.50 1400 ---- 405.90B 355.20A 355.20A 399.10 +38.40 360.70 2 1405 ---- 399.50B 352.10A 352.10A 394.30 +38.30 356.00 1410 ---- 394.80B 347.40A 347.40A 389.50 +38.30 351.20 1415 ---- 389.90B 342.70A 342.70A 384.60 +38.10 346.50 1420 ---- 385.00B 338.00A 338.00A 379.80 +38.00 341.80 1425 ---- 380.20B 333.30A 333.30A 375.00 +37.90 337.10 1430 ---- 375.40B 328.60A 328.60A 370.30 +37.90 332.40 1435 ---- 370.70B 323.90A 323.90A 365.50 +37.80 327.70 1440 ---- 365.80B 319.30A 319.30A 360.70 +37.60 323.10 1445 ---- 361.10B 314.70A 314.70A 356.00 +37.60 318.40 1450 ---- 357.90B 308.50A 308.50A 351.20 +37.40 313.80 1455 ---- 351.70B 305.50A 305.50A 346.50 +37.30 309.20 1460 ---- 346.90B 300.90A 300.90A 341.80 +37.20 304.60 1465 ---- 342.30B 296.40A 296.40A 337.10 +37.10 300.00 1470 ---- 337.50B 290.30A 290.30A 332.40 +36.90 295.50 1475 ---- 332.90B 285.80A 285.80A 327.80 +36.90 290.90 1480 ---- 328.20B 281.30A 281.30A 323.10 +36.70 286.40 1485 ---- 323.60B 276.90A 276.90A 318.50 +36.60 281.90 200 1490 ---- 318.90B 272.40A 272.40A 313.90 +36.40 277.50 1495 ---- 314.30B 268.00A 268.00A 309.30 +36.30 273.00 1500 ---- 311.10B 263.60A 263.60A 304.70 +36.10 268.60 1505 ---- 305.10B 259.20A 259.20A 300.10 +35.90 264.20 1510 ---- 300.50B 254.90A 254.90A 295.60 +35.70 259.90 1515 ---- 296.10B 250.60A 250.60A 291.10 +35.60 255.50 1520 ---- 292.90B 246.30A 246.30A 286.60 +35.40 251.20 1525 ---- 288.30B 242.00A 242.00A 282.10 +35.20 246.90 1530 ---- 283.80B 237.80A 237.80A 277.70 +35.10 242.60 1535 ---- 279.40B 233.50A 233.50A 273.20 +34.80 238.40 1540 ---- 274.90B 229.40A 229.40A 268.80 +34.60 234.20 1545 ---- 270.50B 225.20A 225.20A 264.50 +34.50 230.00 1550 ---- 266.00B 221.10A 221.10A 260.10 +34.20 225.90 1555 ---- 261.60B 217.00A 217.00A 255.80 +34.10 221.70 1560 ---- 257.30B 212.90A 212.90A 251.50 +33.90 217.60 1565 ---- 252.90B 208.90A 208.90A 247.20 +33.60 213.60 1570 ---- 248.60B 204.90A 204.90A 243.00 +33.40 209.60 1575 ---- 244.40B 201.00A 201.00A 238.70 +33.10 205.60 1580 ---- 240.10B 197.10A 197.10A 234.60 +33.00 201.60 1585 ---- 235.90B 193.20A 193.20A 230.40 +32.70 197.70 1590 ---- 231.70B 189.40A 189.40A 226.30 +32.50 193.80 1595 ---- 227.50B 185.60A 185.60A 222.20 +32.20 190.00 1600 ---- 223.30B 181.80A 181.80A 218.10 +31.90 186.20 1 1605 ---- 219.20B 178.10A 178.10A 214.10 +31.60 182.50 1610 ---- 215.10B 174.40A 174.40A 210.10 +31.40 178.70 1615 ---- 211.10B 170.80A 170.80A 206.10 +31.00 175.10 1620 ---- 207.10B 167.20A 167.20A 202.20 +30.80 171.40 1625 ---- 203.10B 163.70A 163.70A 198.30 +30.50 167.80 1630 ---- 199.20B 160.20A 160.20A 194.50 +30.20 164.30 1635 ---- 195.30B 156.70A 156.70A 190.60 +29.80 160.80 1640 ---- 191.40B 153.30A 153.30A 186.90 +29.60 157.30 1645 ---- 187.60B 150.00A 150.00A 183.10 +29.20 153.90 1650 174.20 183.80B 146.70A 183.80B 179.40 +28.80 1 150.60 2 1655 ---- 180.10B 143.40A 143.40A 175.70 +28.40 147.30 1660 ---- 176.40B 140.20A 140.20A 172.10 +28.10 144.00 50 1665 ---- 172.70B 137.10A 137.10A 168.50 +27.70 140.80 30 1670 ---- 169.10B 134.00A 134.00A 164.90 +27.30 137.60 90 1675 ---- 165.50B 130.90A 130.90A 161.40 +26.90 134.50 313 1680 156.30 162.00B 127.90A 162.00B 158.00 +26.50 1 131.50 3 1685 ---- 158.50B 125.00A 125.00A 154.60 +26.20 128.40 1 1690 ---- 155.10B 122.10A 122.10A 151.20 +25.70 125.50 1695 ---- 151.80B 119.20A 119.20A 147.90 +25.30 122.60 2 1700 144.60 148.40B 116.40A 148.40B 144.60 +24.80 3 119.80 1266 1705 ---- 145.20B 113.70A 113.70A 141.50 +24.50 117.00 1710 ---- 142.00B 111.10A 111.10A 138.30 +24.10 114.20 1715 ---- 138.80B 108.40A 108.40A 135.20 +23.70 111.50 5 1720 ---- 135.70B 105.90A 105.90A 132.20 +23.30 108.90 1725 ---- 132.60B 103.40A 103.40A 129.20 +22.90 21 106.30 22 95 1730 ---- 129.60B 100.90A 100.90A 126.30 +22.50 103.80 1 1735 ---- 126.70B 98.50A 98.50A 123.40 +22.10 101.30 200 1740 ---- 123.80B 96.20A 96.20A 120.50 +21.60 98.90 1 1745 ---- 120.90B 93.90A 93.90A 117.70 +21.10 96.60 20 1750 ---- 118.20B 91.70A 91.70A 115.00 +20.70 94.30 50 585 1755 ---- 115.40B 89.50A 89.50A 112.30 +20.30 92.00 1760 ---- 112.70B 87.30A 87.30A 109.60 +19.80 89.80 30 1765 ---- 110.10B 85.30A 85.30A 107.00 +19.30 87.70 21 1770 ---- 107.60B 83.20A 83.20A 104.50 +18.90 85.60 1 1775 ---- 105.00B 81.20A 81.20A 102.10 +18.60 83.50 5 225 1780 ---- 102.60B 79.30A 79.30A 99.70 +18.20 81.50 1785 ---- 100.20B 77.40A 77.40A 97.30 +17.70 79.60 1790 ---- 97.90B 75.60A 75.60A 95.00 +17.30 77.70 1795 ---- 95.60B 73.80A 73.80A 92.80 +17.00 75.80 1800 ---- 93.30B 72.10A 72.10A 90.60 +16.60 190 74.00 924 1805 ---- 91.10B 70.40A 70.40A 88.50 +16.20 72.30 4 1810 ---- 89.00B 68.80A 68.80A 86.40 +15.90 70.50 15 1815 ---- 86.90B 67.20A 67.20A 84.40 +15.50 68.90 1820 ---- 84.90B 65.60A 65.60A 82.40 +15.10 67.30 53 1825 ---- 82.90B 64.10A 64.10A 80.40 +14.70 65.70 7 1830 ---- 81.00B 62.60A 62.60A 78.50 +14.40 64.10 1835 ---- 79.10B 61.20A 61.20A 76.70 +14.10 62.60 1840 ---- 77.20B 59.80A 59.80A 74.90 +13.70 61.20 2 1845 ---- 75.40B 58.40A 58.40A 73.10 +13.30 59.80 1850 ---- 73.70B 57.10A 57.10A 71.40 +13.00 42 58.40 2138 1855 ---- 71.90B 55.80A 55.80A 69.70 +12.60 57.10 1860 ---- 70.30B 54.60A 54.60A 68.10 +12.30 55.80 1 1865 ---- 68.60B 53.30A 53.30A 66.50 +12.00 54.50 16 1870 ---- 67.00B 52.10A 52.10A 65.00 +11.80 53.20 1875 ---- 65.50B 51.00A 51.00A 63.50 +11.50 52.00 211 1880 ---- 63.90B 49.90A 49.90A 62.00 +11.10 50.90 1885 59.90 62.50B 48.80A 62.40B 60.60 +10.90 1 49.70 1 1890 ---- 61.10B 47.70A 47.70A 59.20 +10.60 48.60 1895 ---- 59.70B 46.70A 46.70A 57.90 +10.30 47.60 1900 56.90 58.20 45.70A 55.70A 56.60 +10.10 25 46.50 1800 1905 ---- 57.00B 44.70A 44.70A 55.30 +9.80 45.50 14 1910 ---- 55.70B 43.70A 43.70A 54.10 +9.60 44.50 5 1915 ---- 54.50B 42.80A 42.80A 52.90 +9.40 43.50 1920 ---- 53.20B 41.90A 41.90A 51.70 +9.10 42.60 8 1925 ---- 52.00B 41.00A 41.00A 50.60 +9.00 41.60 55 1930 ---- 50.80B 40.10A 40.10A 49.50 +8.80 40.70 16 1935 ---- 49.80B 39.30A 39.30A 48.40 +8.50 39.90 2 1940 ---- 48.70B 38.40A 38.40A 47.40 +8.40 39.00 7 1945 ---- 47.60B 37.60A 37.60A 46.40 +8.20 38.20 14 1950 45.00 46.60B 36.90A 46.60B 45.40 +8.10 40 37.30 1 8564 1955 ---- 45.60B 36.00A 36.00A 44.40 +7.80 36.60 1960 ---- 44.60B 35.30A 35.30A 43.50 +7.70 35.80 14 1965 ---- 43.60B 34.60A 34.60A 42.60 +7.60 35.00 1970 ---- 42.60B 33.80A 33.80A 41.70 +7.40 34.30 1975 ---- 41.70B 33.10A 33.10A 40.80 +7.20 33.60 1 1980 ---- 40.80B 32.50A 32.50A 39.90 +7.00 32.90 5 1985 ---- 40.00B 31.80A 31.80A 39.10 +6.90 32.20 1990 ---- 39.10B 31.10A 39.10B 38.30 +6.80 31.50 1995 ---- 38.30B 30.50A 30.50A 37.50 +6.60 30.90 2000 37.20 37.50B 29.60A 35.90A 36.70 +6.50 3 30.20 76 2488 2005 ---- 36.80B 29.30A 36.80B 35.90 +6.30 29.60 2010 ---- 36.10B 28.70A 36.10B 35.10 +6.10 29.00 2015 ---- 35.30B 28.10A 35.30B 34.40 +6.00 28.40 2020 ---- 34.60B 27.60A 34.60B 33.60 +5.80 27.80 490 2025 ---- 33.90B 27.10A 33.90B 32.90 +5.60 27.30 55 2030 ---- 33.10B 26.50A 33.10B 32.20 +5.50 26.70 2035 ---- 32.50B 26.00A 32.50B 31.50 +5.30 26.20 2040 ---- 31.80B 25.50A 31.80B 30.90 +5.20 25.70 1 2045 ---- 31.20B 25.00A 31.20B 30.30 +5.10 25.20 2050 ---- 30.60B 24.50A 30.60B 29.70 +5.00 24.70 1661 2055 ---- 29.90B 24.10A 29.90B 29.10 +4.90 24.20 2060 ---- 29.30B 23.60A 29.30B 28.50 +4.70 23.80 2065 ---- 28.80B 23.20A 23.20A 28.00 +4.70 23.30 2070 ---- 28.20B 22.80A 28.20B 27.40 +4.50 22.90 4 2075 ---- 27.70B ---- 27.60B 26.90 +4.50 22.40 10 2080 ---- 27.10B 21.90A 27.10B 26.40 +4.40 22.00 2085 ---- 26.60B 21.50A 26.60B 25.90 +4.30 21.60 2090 ---- 26.10B 21.10A 26.10B 25.40 +4.20 21.20 2095 ---- 25.60B ---- 25.60B 24.90 +4.10 20.80 2100 ---- 25.10B ---- 25.10B 24.40 +4.00 20.40 1147 2105 ---- 24.60B 20.00A 24.60B 24.00 +3.90 20.10 2110 ---- 24.20B ---- 24.20B 23.50 +3.80 19.70 2115 ---- 23.70B ---- 23.70B 23.10 +3.80 19.30 2120 ---- 23.30B ---- 23.30B 22.60 +3.60 19.00 2125 ---- 22.80B ---- 22.80B 22.20 +3.60 18.60 73 2130 ---- 22.40B ---- 22.40B 21.80 +3.50 18.30 1 2135 ---- 22.00B ---- 22.00B 21.40 +3.40 18.00 2140 ---- 21.60B ---- 21.60B 21.00 +3.30 17.70 2145 ---- 21.20B 17.30A 17.30A 20.60 +3.20 17.40 2150 ---- 20.80B 17.00A 17.00A 20.20 +3.10 17.10 69 1282 2155 ---- 20.40B 16.70A 16.70A 19.90 +3.10 16.80 2160 ---- 20.10B ---- 20.10B 19.50 +3.00 16.50 2165 ---- 19.70B ---- 19.70B 19.10 +2.90 16.20 2170 ---- 19.40B ---- 19.40B 18.80 +2.90 15.90 2175 ---- 19.00B ---- 19.00B 18.50 +2.90 15.60 19 2180 ---- 18.70B ---- 18.70B 18.10 +2.70 15.40 2185 ---- 18.30B ---- 18.30B 17.80 +2.70 15.10 2190 ---- 18.00B ---- 18.00B 17.50 +2.70 14.80 2195 ---- 17.70B ---- 17.70B 17.20 +2.60 14.60 2200 ---- 17.40B ---- 17.40B 16.90 +2.60 14.30 1315 2205 ---- 17.10B ---- 17.10B 16.60 +2.50 14.10 2210 ---- 16.80B ---- 16.80B 16.40 +2.60 13.80 2215 ---- 16.50B ---- 16.50B 16.10 +2.50 13.60 2220 ---- 16.20B ---- 16.20B 15.80 +2.40 13.40 2225 ---- 15.90B ---- 15.90B 15.60 +2.50 13.10 2230 ---- 15.60B ---- 15.60B 15.30 +2.40 12.90 2235 ---- 15.40B ---- 15.40B 15.10 +2.40 12.70 2240 ---- 15.10B ---- 15.10B 14.80 +2.30 12.50 2245 ---- 14.90B ---- 14.90B 14.60 +2.30 12.30 2250 ---- 14.60B ---- 14.60B 14.30 +2.20 2 12.10 90 2255 ---- 14.40B ---- 14.40B 14.10 +2.20 11.90 2260 ---- 14.10B ---- 14.10B 13.80 +2.10 11.70 2265 ---- 13.90B ---- 13.90B 13.60 +2.10 11.50 2270 ---- 13.70B ---- 13.70B 13.40 +2.10 11.30 35 2275 ---- 13.40B ---- 13.40B 13.10 +1.90 11.20 20 2280 ---- 13.20B ---- 13.20B 12.90 +1.90 11.00 2285 ---- 13.00B ---- 13.00B 12.70 +1.90 10.80 5 2290 ---- 12.80B ---- 12.80B 12.50 +1.90 10.60 2295 ---- 12.50B ---- 12.50B 12.30 +1.80 10.50 4 2300 ---- 12.40B ---- 12.30B 12.10 +1.80 10.30 455 2305 ---- 12.10B ---- 12.10B 11.90 +1.80 10.10 2310 ---- 11.90B ---- 11.90B 11.70 +1.70 10.00 2315 ---- 11.80B ---- 11.80B 11.50 +1.70 9.80 2320 ---- 11.60B ---- 11.60B 11.40 +1.70 9.70 2325 ---- 11.40B ---- 11.40B 11.20 +1.70 9.50 2330 ---- 11.30B ---- 11.20B 11.00 +1.60 9.40 2335 ---- 11.10B ---- 11.00B 10.80 +1.60 9.20 2340 ---- 10.90B ---- 10.90B 10.70 +1.60 9.10 2350 ---- 10.50B ---- 10.50B 10.40 +1.60 8.80 15 2360 ---- 10.20B ---- 10.20B 10.00 +1.50 8.50 2370 ---- 9.90B ---- 9.90B 9.80 +1.50 8.30 2375 ---- 9.70B ---- 9.70B 9.60 +1.40 8.20 25 2380 ---- 9.60B ---- 9.60B 9.50 +1.50 8.00 2390 ---- 9.30B ---- 9.30B 9.20 +1.40 7.80 2400 ---- 9.10B ---- 9.10B 8.90 +1.30 7.60 858 2410 ---- 8.70B ---- 8.70B 8.70 +1.30 7.40 2420 ---- 8.50B ---- 8.50B 8.40 +1.20 7.20 2425 ---- 8.30B ---- 8.30B 8.30 +1.20 7.10 2430 ---- 8.20B ---- 8.20B 8.20 +1.20 7.00 2440 ---- 8.00B ---- 8.00B 8.00 +1.20 6.80 5 2450 ---- 7.80B ---- 7.80B 7.70 +1.10 6.60 25 2475 ---- 7.20B ---- 7.20B 7.20 +1.00 6.20 2500 ---- 6.80B ---- 6.80B 6.70 +.90 2 5.80 486 2525 ---- 6.30B ---- 6.30B 6.20 +.80 5.40 2550 ---- 5.90B ---- 5.90B 5.80 +.70 5.10 45 2575 ---- 5.50B ---- 5.50B 5.40 +.60 4.80 5 2600 ---- 5.10B ---- 5.10B 5.10 +.60 4.50 1271 2625 ---- 4.80B ---- 4.80B 4.70 +.50 4.20 10 2700 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 793 2850 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 64 2900 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 20 3000 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1901 850 ---- 952.40B 904.00A 904.00A 947.70 +39.90 907.80 875 ---- 927.40B 879.00A 879.00A 922.70 +39.90 882.80 900 ---- 902.50B 853.90A 853.90A 897.70 +39.90 857.80 925 ---- 877.50B 829.00A 829.00A 872.70 +39.90 832.80 950 ---- 852.50B 803.90A 803.90A 847.70 +39.90 807.80 975 ---- 827.50B 778.90A 778.90A 822.70 +39.90 782.80 OG JLY23 Gold Option CALL 1200 ---- 618.00B 569.90A 569.90A 613.40 +39.30 574.10 1225 ---- 593.10B 545.00A 545.00A 588.40 +39.30 549.10 1250 ---- 568.10B 517.50A 517.50A 563.40 +39.30 524.10 1275 ---- 543.10B 495.00A 495.00A 538.40 +39.30 499.10 1300 ---- 519.90B 468.30A 468.30A 513.40 +39.10 474.30 2 1325 ---- 493.40B 445.90A 445.90A 488.60 +38.90 449.70 1350 ---- 470.50B 419.70A 419.70A 463.90 +38.50 425.40 1375 ---- 444.20B 397.50A 397.50A 439.50 +38.20 401.30 1390 ---- 429.60B 383.20A 383.20A 424.90 +37.90 387.00 1400 ---- 422.00B 372.10A 372.10A 415.30 +37.70 377.60 1410 ---- 410.60B 364.50A 364.50A 405.70 +37.60 368.10 4 1420 ---- 401.00B 355.10A 355.10A 396.10 +37.30 358.80 1425 ---- 396.10B 350.40A 350.40A 391.40 +37.30 354.10 1430 ---- 391.10B 345.80A 345.80A 386.60 +37.10 349.50 2 1440 ---- 382.10B 336.60A 336.60A 377.20 +37.00 340.20 1450 ---- 374.30B 325.80A 325.80A 367.80 +36.80 331.00 1460 ---- 363.30B 318.40A 318.40A 358.40 +36.50 321.90 1470 ---- 353.90B 307.80A 307.80A 349.10 +36.20 312.90 1475 ---- 349.30B 303.30A 303.30A 344.50 +36.10 308.40 1480 ---- 344.70B 298.80A 298.80A 339.90 +36.00 303.90 1 1490 ---- 335.50B 290.00A 290.00A 330.80 +35.70 295.10 1 1495 ---- 330.80B 285.60A 285.60A 326.20 +35.60 290.60 1500 ---- 328.00B 281.30A 281.30A 321.70 +35.40 286.30 1 1505 ---- 321.90B 276.90A 276.90A 317.20 +35.30 281.90 1510 ---- 318.50B 272.60A 272.60A 312.70 +35.10 277.60 1 1515 ---- 314.40B 268.30A 268.30A 308.20 +34.90 273.30 1520 ---- 309.90B 264.10A 264.10A 303.80 +34.80 269.00 1525 ---- 305.40B 259.80A 259.80A 299.30 +34.60 264.70 1530 ---- 301.00B 255.60A 255.60A 294.90 +34.40 260.50 1 1535 ---- 296.50B 251.50A 251.50A 290.50 +34.20 256.30 1540 ---- 292.10B 247.30A 247.30A 286.20 +34.10 252.10 1545 ---- 287.70B 243.20A 243.20A 281.80 +33.90 247.90 1550 ---- 283.30B 239.10A 239.10A 277.50 +33.70 243.80 1555 ---- 279.00B 235.00A 235.00A 273.20 +33.50 239.70 1560 ---- 274.70B 231.00A 231.00A 268.90 +33.30 235.60 1565 ---- 270.40B 227.00A 227.00A 264.60 +33.00 231.60 1 1570 ---- 266.10B 223.00A 223.00A 260.40 +32.80 227.60 1575 ---- 261.90B 219.10A 219.10A 256.20 +32.60 223.60 1580 ---- 257.60B 215.20A 215.20A 252.00 +32.30 219.70 1585 ---- 253.40B 211.30A 211.30A 247.80 +32.00 215.80 1590 ---- 249.30B 207.50A 207.50A 243.70 +31.80 211.90 1595 ---- 245.10B 203.70A 203.70A 239.50 +31.40 208.10 1600 ---- 241.00B 199.90A 199.90A 235.50 +31.20 204.30 1605 ---- 236.90B 196.20A 196.20A 231.40 +30.90 200.50 1610 ---- 232.90B 192.50A 192.50A 227.40 +30.60 196.80 1615 ---- 228.90B 188.90A 188.90A 223.40 +30.30 193.10 1620 ---- 224.90B 185.30A 185.30A 219.50 +30.10 189.40 1625 ---- 220.90B 181.70A 181.70A 215.60 +29.80 185.80 1630 ---- 217.00B 178.20A 178.20A 211.70 +29.40 182.30 1635 ---- 213.20B 174.70A 174.70A 207.80 +29.10 178.70 1640 ---- 209.30B 171.30A 171.30A 204.10 +28.80 175.30 1645 ---- 205.50B 167.90A 167.90A 200.30 +28.50 171.80 1650 ---- 201.70B 164.60A 164.60A 196.60 +28.20 168.40 1655 ---- 198.00B 161.30A 161.30A 192.90 +27.80 165.10 1660 ---- 194.30B 158.00A 158.00A 189.30 +27.50 161.80 1665 ---- 190.60B 154.80A 154.80A 185.70 +27.20 158.50 1670 ---- 187.00B 151.70A 151.70A 182.10 +26.80 155.30 1 1675 ---- 183.50B 148.60A 148.60A 178.60 +26.40 152.20 1680 ---- 179.90B 145.50A 145.50A 175.20 +26.10 149.10 30 1685 ---- 176.50B 142.50A 142.50A 171.70 +25.70 146.00 1 1690 ---- 173.00B 139.50A 139.50A 168.40 +25.40 143.00 1695 ---- 169.60B 136.60A 136.60A 165.00 +25.00 140.00 1700 ---- 166.30B 133.70A 133.70A 161.80 +24.70 137.10 9 1705 ---- 163.00B 130.90A 130.90A 158.50 +24.30 134.20 1710 ---- 159.70B 128.10A 128.10A 155.40 +24.00 131.40 1715 ---- 156.50B 125.40A 125.40A 152.20 +23.60 128.60 1720 ---- 153.30B 122.70A 122.70A 149.10 +23.20 125.90 1725 ---- 150.20B 120.10A 120.10A 146.10 +22.90 123.20 1730 ---- 147.10B 117.50A 117.50A 143.10 +22.50 5 120.60 1735 ---- 144.10B 115.00A 115.00A 140.10 +22.10 118.00 1740 ---- 141.10B 112.50A 112.50A 137.20 +21.70 115.50 1745 ---- 138.20B 110.10A 110.10A 134.40 +21.40 113.00 1750 ---- 135.30B 107.70A 107.70A 131.60 +21.00 90 110.60 230 1755 ---- 132.50B 105.40A 105.40A 128.80 +20.60 108.20 1760 ---- 129.70B 103.10A 103.10A 126.10 +20.20 105.90 1765 ---- 127.00B 100.90A 100.90A 123.50 +19.90 103.60 1770 ---- 124.30B 98.70A 98.70A 120.90 +19.50 101.40 1775 ---- 121.70B 96.60A 96.60A 118.30 +19.10 99.20 19 1780 ---- 119.10B 94.50A 94.50A 115.80 +18.70 97.10 1785 ---- 116.60B 92.50A 92.50A 113.40 +18.40 95.00 19 1790 ---- 114.10B 90.50A 90.50A 110.90 +18.00 92.90 1795 ---- 111.70B 88.60A 88.60A 108.60 +17.70 90.90 1800 ---- 109.40B 86.70A 86.70A 106.30 +17.30 39 89.00 2 62 1805 ---- 107.00B 84.80A 84.80A 104.00 +16.90 87.10 1810 ---- 104.80B 83.00A 83.00A 101.80 +16.60 85.20 1815 ---- 102.60B 81.30A 81.30A 99.60 +16.20 83.40 1820 ---- 100.40B 79.60A 79.60A 97.50 +15.90 81.60 1825 ---- 98.30B 77.90A 77.90A 95.40 +15.50 79.90 1830 ---- 96.20B 76.30A 76.30A 93.40 +15.20 78.20 1835 ---- 94.10B 74.70A 74.70A 91.40 +14.90 76.50 1840 ---- 92.20B 73.10A 73.10A 89.50 +14.60 74.90 14 1845 ---- 90.10B 71.60A 71.60A 87.60 +14.30 73.30 1850 ---- 88.40B 70.10A 70.10A 85.80 +14.00 88 71.80 229 1855 ---- 86.40B 68.70A 68.70A 84.00 +13.70 70.30 1860 ---- 84.60B 67.30A 67.30A 82.20 +13.40 68.80 1865 ---- 82.90B 65.90A 65.90A 80.50 +13.10 67.40 1870 ---- 81.20B 64.50A 64.50A 78.80 +12.80 66.00 1875 ---- 79.50B 63.20A 63.20A 77.20 +12.50 64.70 1880 ---- 77.70B 62.00A 62.00A 75.60 +12.20 63.40 1885 ---- 76.10B 60.70A 60.70A 74.00 +11.90 62.10 1890 ---- 74.60B 59.50A 59.50A 72.50 +11.70 60.80 1895 ---- 73.10B 58.30A 58.30A 71.10 +11.50 59.60 1900 ---- 71.60B 57.20A 57.20A 69.60 +11.20 39 58.40 12 1905 ---- 70.10B 56.00A 56.00A 68.20 +11.00 57.20 1910 ---- 68.60B 54.90A 54.90A 66.80 +10.70 56.10 1915 ---- 67.30B 53.90A 53.90A 65.50 +10.50 55.00 1920 ---- 65.90B 52.80A 52.80A 64.20 +10.30 53.90 1925 ---- 64.60B 51.80A 51.80A 62.90 +10.10 52.80 1930 ---- 63.30B 50.80A 50.80A 61.70 +9.90 7 51.80 13 1935 ---- 62.00B 49.80A 49.80A 60.40 +9.70 50.70 1940 ---- 60.80B 48.90A 48.90A 59.20 +9.40 49.80 1945 ---- 59.60B 47.90A 47.90A 58.10 +9.30 48.80 1950 ---- 58.40B 47.00A 47.00A 56.90 +9.10 47.80 2 1955 ---- 57.20B 46.10A 46.10A 55.80 +8.90 46.90 1960 ---- 56.10B 45.30A 45.30A 54.70 +8.70 46.00 1965 ---- 55.00B 44.40A 44.40A 53.70 +8.60 45.10 1970 ---- 53.90B 43.60A 43.60A 52.60 +8.30 44.30 1975 ---- 52.80B 42.80A 42.80A 51.60 +8.20 43.40 1980 ---- 51.80B 42.00A 42.00A 50.60 +8.00 42.60 1985 ---- 50.90B 41.20A 41.20A 49.70 +7.90 41.80 1990 ---- 49.90B 40.50A 40.50A 48.70 +7.70 41.00 1995 ---- 48.90B 39.70A 39.70A 47.80 +7.60 40.20 2000 ---- 48.00B 39.00A 39.00A 46.90 +7.40 39.50 26 2005 ---- 47.10B 38.30A 38.30A 46.00 +7.20 38.80 2010 ---- 46.20B 37.60A 37.60A 45.20 +7.10 38.10 2015 ---- 45.30B 36.90A 36.90A 44.30 +6.90 37.40 2020 ---- 44.50B 36.30A 36.30A 43.50 +6.80 36.70 2025 ---- 43.60B 35.60A 43.60B 42.70 +6.70 36.00 2030 ---- 42.80B 35.00A 42.80B 41.90 +6.60 35.30 2035 ---- 42.00B 34.40A 42.00B 41.10 +6.40 34.70 2040 ---- 41.30B 33.80A 41.30B 40.40 +6.30 34.10 2045 ---- 40.50B 33.20A 40.50B 39.70 +6.20 33.50 2050 ---- 39.80B 32.60A 39.80B 38.90 +6.00 32.90 2055 ---- 39.10B 32.00A 39.10B 38.20 +5.90 32.30 2060 ---- 38.40B 31.50A 38.30B 37.60 +5.90 31.70 2065 ---- 37.70B 31.00A 37.70B 36.90 +5.70 31.20 2070 ---- 37.00B 30.40A 37.00B 36.20 +5.60 30.60 2075 ---- 36.40B 29.90A 36.40B 35.60 +5.50 30.10 1 2080 ---- 35.70B 29.40A 35.70B 35.00 +5.40 29.60 2085 ---- 35.10B 28.90A 35.10B 34.30 +5.20 29.10 2090 ---- 34.50B 28.40A 34.50B 33.70 +5.10 28.60 2095 ---- 33.90B 28.00A 33.90B 33.20 +5.10 28.10 2100 ---- 33.30B 27.50A 33.30B 32.60 +5.00 27.60 2105 ---- 32.70B 27.00A 32.70B 32.00 +4.90 27.10 2110 ---- 32.20B 26.60A 32.20B 31.50 +4.80 26.70 2115 ---- 31.60B 26.20A 31.60B 30.90 +4.60 26.30 2120 ---- 31.10B 25.70A 25.70A 30.40 +4.60 25.80 2125 ---- 30.60B 25.30A 25.30A 29.90 +4.50 25.40 2130 ---- 30.10B 24.90A 30.10B 29.40 +4.40 25.00 2 2135 ---- 29.60B 24.50A 29.60B 28.90 +4.30 24.60 2140 ---- 29.10B 24.10A 29.10B 28.40 +4.20 24.20 2145 ---- 28.60B 23.70A 28.60B 27.90 +4.10 23.80 2150 ---- 28.10B ---- 28.10B 27.50 +4.10 23.40 6 2155 ---- 27.70B 23.00A 23.00A 27.00 +3.90 23.10 2160 ---- 27.20B 22.60A 22.60A 26.60 +3.90 22.70 2165 ---- 26.80B ---- 26.80B 26.20 +3.90 22.30 2170 ---- 26.30B 21.90A 21.90A 25.70 +3.70 22.00 2175 ---- 25.90B 21.60A 21.60A 25.30 +3.60 21.70 2180 ---- 25.50B ---- 25.40B 24.90 +3.60 21.30 2185 ---- 25.10B 20.90A 20.90A 24.50 +3.50 21.00 2190 ---- 24.70B 20.60A 20.60A 24.10 +3.40 20.70 2195 ---- 24.30B 20.30A 20.30A 23.70 +3.30 20.40 2200 ---- 23.90B 20.00A 20.00A 23.40 +3.30 20.10 1 2205 ---- 23.50B 19.70A 19.70A 23.00 +3.20 19.80 2210 ---- 23.20B 19.40A 19.40A 22.60 +3.10 19.50 2215 ---- 22.80B 19.10A 19.10A 22.30 +3.10 19.20 2220 ---- 22.40B 18.80A 18.80A 21.90 +3.00 18.90 2225 ---- 22.10B 18.50A 18.50A 21.60 +3.00 18.60 2230 ---- 21.70B ---- 21.70B 21.30 +3.00 18.30 2235 ---- 21.40B 18.00A 18.00A 20.90 +2.80 18.10 2240 ---- 21.10B 17.70A 17.70A 20.60 +2.80 17.80 2245 ---- 20.80B ---- 20.80B 20.30 +2.80 17.50 2250 ---- 20.40B 17.20A 17.20A 20.00 +2.70 17.30 2 2255 ---- 20.10B ---- 20.10B 19.70 +2.70 17.00 2260 ---- 19.80B 16.70A 16.70A 19.40 +2.60 16.80 2265 ---- 19.50B ---- 19.50B 19.10 +2.60 16.50 2270 ---- 19.20B ---- 19.20B 18.80 +2.50 16.30 2275 ---- 18.90B ---- 18.90B 18.60 +2.60 16.00 2280 ---- 18.70B ---- 18.60B 18.30 +2.50 15.80 2290 ---- 18.10B ---- 18.10B 17.80 +2.50 15.30 2300 ---- 17.60B ---- 17.50B 17.30 +2.40 14.90 41 2310 ---- 17.10B ---- 17.10B 16.80 +2.30 14.50 2320 ---- 16.60B ---- 16.50B 16.30 +2.20 14.10 2325 ---- 16.30B ---- 16.30B 16.10 +2.20 13.90 2330 ---- 16.10B ---- 16.10B 15.80 +2.10 13.70 2340 ---- 15.60B ---- 15.60B 15.40 +2.10 13.30 2350 ---- 15.20B ---- 15.20B 15.00 +2.10 12.90 2360 ---- 14.80B ---- 14.80B 14.50 +1.90 12.60 2370 ---- 14.40B ---- 14.40B 14.20 +2.00 12.20 2375 ---- 14.20B ---- 14.20B 14.00 +1.90 12.10 2380 ---- 14.00B ---- 14.00B 13.80 +1.90 11.90 2400 ---- 13.20B ---- 13.20B 13.10 +1.80 11.30 4 2425 ---- 12.30B ---- 12.30B 12.20 +1.60 10.60 2450 ---- 11.60B ---- 11.60B 11.50 +1.60 9.90 45 2475 ---- 10.80B ---- 10.80B 10.80 +1.40 9.40 5 2500 ---- 10.10B ---- 10.10B 10.10 +1.30 8.80 5 2525 ---- 9.50B ---- 9.50B 9.50 +1.20 8.30 2550 ---- 8.90B ---- 8.90B 8.90 +1.10 7.80 2575 ---- 8.40B ---- 8.40B 8.40 +1.00 7.40 2700 5.80 6.60 5.80 6.60 6.20 +.60 3 5.60 125 OG AUG23 Gold Option CALL 1200 ---- 616.80B 570.30A 570.30A 613.40 +39.30 574.10 1225 ---- 591.80B 545.50A 545.50A 588.40 +39.30 549.10 1250 ---- 567.60B 517.70A 517.70A 563.40 +39.30 524.10 1275 ---- 542.70B 495.70A 495.70A 538.40 +39.20 499.20 2 1300 ---- 520.10B 468.70A 468.70A 513.50 +38.90 474.60 1325 ---- 493.10B 446.90A 446.90A 488.80 +38.60 450.20 1350 ---- 471.00B 420.50A 420.50A 464.30 +38.20 426.10 1375 ---- 444.50B 399.00A 399.00A 440.10 +37.80 402.30 1390 ---- 430.00B 384.90A 384.90A 425.70 +37.60 388.10 1400 ---- 422.80B 373.50A 373.50A 416.10 +37.30 378.80 1410 ---- 411.10B 366.30A 366.30A 406.60 +37.10 369.50 1420 ---- 401.60B 357.10A 357.10A 397.20 +37.00 360.20 1425 ---- 396.90B 352.50A 352.50A 392.40 +36.80 355.60 1430 ---- 392.20B 347.90A 347.90A 387.70 +36.60 351.10 1440 ---- 382.60B 338.90A 338.90A 378.40 +36.50 341.90 1450 ---- 375.80B 327.80A 327.80A 369.10 +36.20 332.90 2 1460 ---- 364.20B 318.90A 318.90A 359.90 +36.00 323.90 1470 ---- 355.10B 310.10A 310.10A 350.70 +35.60 315.10 1475 ---- 350.60B 305.70A 305.70A 346.10 +35.50 310.60 1480 ---- 346.00B 301.30A 301.30A 341.60 +35.30 306.30 1490 ---- 337.10B 292.60A 292.60A 332.60 +35.10 297.50 1495 ---- 334.60B 288.30A 288.30A 328.10 +34.90 293.20 1500 ---- 330.10B 284.10A 284.10A 323.60 +34.70 288.90 1505 ---- 325.60B 279.80A 279.80A 319.20 +34.60 284.60 1510 ---- 321.20B 275.60A 275.60A 314.70 +34.30 280.40 1515 ---- 316.70B 271.40A 271.40A 310.30 +34.10 276.20 1520 ---- 312.30B 267.20A 267.20A 305.90 +33.90 272.00 1525 ---- 307.90B 263.10A 263.10A 301.60 +33.80 267.80 1530 ---- 303.50B 258.90A 258.90A 297.20 +33.50 263.70 1535 ---- 299.20B 254.90A 254.90A 292.90 +33.40 259.50 1540 ---- 294.90B 250.80A 250.80A 288.60 +33.20 255.40 1545 ---- 290.60B 246.80A 246.80A 284.30 +32.90 251.40 1550 ---- 286.30B 242.80A 242.80A 280.10 +32.70 247.40 2 1555 ---- 282.00B 238.80A 238.80A 275.90 +32.50 243.40 1560 ---- 277.80B 234.80A 234.80A 271.70 +32.30 239.40 1565 ---- 273.60B 230.90A 230.90A 267.50 +32.10 235.40 1570 ---- 269.40B 227.10A 227.10A 263.40 +31.90 231.50 1575 ---- 265.20B 223.20A 223.20A 259.30 +31.60 227.70 1580 ---- 261.10B 219.40A 219.40A 255.20 +31.40 223.80 1585 ---- 257.00B 215.60A 215.60A 251.10 +31.10 220.00 1590 ---- 252.90B 211.90A 211.90A 247.10 +30.90 216.20 1595 ---- 248.90B 208.20A 208.20A 243.10 +30.60 212.50 1600 ---- 244.90B 204.50A 204.50A 239.20 +30.40 208.80 1605 ---- 240.90B 200.90A 200.90A 235.20 +30.10 205.10 1610 ---- 236.90B 197.30A 197.30A 231.30 +29.80 201.50 1615 ---- 233.00B 193.80A 193.80A 227.50 +29.60 197.90 1620 ---- 229.10B 190.30A 190.30A 223.70 +29.30 194.40 1625 ---- 225.30B 186.80A 186.80A 219.90 +29.00 190.90 1630 ---- 221.50B 183.40A 183.40A 216.10 +28.70 187.40 1635 ---- 217.70B 180.00A 180.00A 212.40 +28.40 184.00 1640 ---- 213.90B 176.60A 176.60A 208.70 +28.10 180.60 1645 ---- 210.20B 173.30A 173.30A 205.10 +27.90 1 177.20 2 1650 ---- 206.60B 170.10A 170.10A 201.50 +27.60 173.90 1 1655 ---- 202.90B 166.90A 166.90A 197.90 +27.30 170.60 1660 ---- 199.30B 163.70A 163.70A 194.40 +27.00 167.40 1665 ---- 195.80B 160.60A 160.60A 190.90 +26.70 164.20 1 1670 ---- 192.30B 157.50A 157.50A 187.40 +26.30 161.10 1 1675 ---- 188.80B 154.40A 154.40A 184.00 +26.00 158.00 1680 ---- 185.30B 151.50A 151.50A 180.70 +25.70 155.00 1685 ---- 181.90B 148.50A 148.50A 177.30 +25.30 152.00 1690 ---- 178.60B 145.60A 145.60A 174.00 +25.00 149.00 1695 ---- 175.30B 142.80A 142.80A 170.80 +24.70 146.10 1700 ---- 172.00B 139.90A 139.90A 167.60 +24.40 143.20 238 1705 ---- 168.80B 137.20A 137.20A 164.50 +24.10 140.40 1710 ---- 165.60B 134.50A 134.50A 161.40 +23.70 137.70 1715 ---- 162.50B 131.80A 131.80A 158.30 +23.40 134.90 1720 ---- 159.40B 129.20A 129.20A 155.30 +23.00 132.30 4 1725 ---- 156.40B 126.60A 126.60A 152.30 +22.70 129.60 1730 ---- 153.40B 124.10A 124.10A 149.40 +22.40 127.00 1735 ---- 150.40B 121.60A 121.60A 146.50 +22.00 124.50 1 1740 ---- 147.50B 119.20A 119.20A 143.60 +21.60 122.00 1745 ---- 144.70B 116.80A 116.80A 140.90 +21.30 119.60 1750 ---- 141.90B 114.50A 114.50A 138.10 +20.90 117.20 420 1755 ---- 139.10B 112.20A 112.20A 135.40 +20.60 114.80 1760 ---- 136.40B 109.90A 109.90A 132.80 +20.30 112.50 1765 ---- 133.70B 107.70A 107.70A 130.20 +19.90 110.30 1770 ---- 131.10B 105.60A 105.60A 127.60 +19.50 108.10 1775 ---- 128.50B 103.40A 103.40A 125.10 +19.20 105.90 810 1780 ---- 126.00B 101.40A 101.40A 122.60 +18.80 103.80 1785 ---- 123.50B 99.40A 99.40A 120.20 +18.50 101.70 1790 ---- 121.00B 97.40A 97.40A 117.80 +18.10 99.70 1795 ---- 118.70B 95.50A 95.50A 115.50 +17.80 97.70 1800 ---- 116.30B 93.60A 93.60A 113.20 +17.40 95.80 8 1805 ---- 114.10B 91.70A 91.70A 111.00 +17.10 93.90 1810 ---- 111.80B 89.90A 89.90A 108.80 +16.80 92.00 1815 ---- 109.60B 88.20A 88.20A 106.60 +16.40 90.20 1820 ---- 107.50B 86.40A 86.40A 104.50 +16.10 88.40 1825 ---- 105.30B 84.80A 84.80A 102.50 +15.80 86.70 1830 ---- 103.30B 83.10A 83.10A 100.40 +15.40 85.00 1000 1835 ---- 101.30B 81.50A 81.50A 98.50 +15.20 83.30 1840 ---- 99.30B 79.90A 79.90A 96.50 +14.80 81.70 1845 ---- 97.40B 78.40A 78.40A 94.60 +14.50 80.10 1850 ---- 95.40B 76.90A 76.90A 92.80 +14.20 33 78.60 109 1855 ---- 93.70B 75.40A 75.40A 91.00 +13.90 77.10 7 1860 ---- 91.90B 74.00A 74.00A 89.20 +13.60 75.60 1865 ---- 90.10B 72.60A 72.60A 87.40 +13.20 74.20 1870 ---- 88.40B 71.30A 71.30A 85.70 +13.00 72.70 1875 ---- 86.70B 69.90A 69.90A 84.10 +12.70 71.40 1880 ---- 84.90B 68.60A 68.60A 82.50 +12.50 70.00 1885 ---- 83.30B 67.30A 67.30A 80.90 +12.20 68.70 9 1890 ---- 81.80B 66.10A 66.10A 79.30 +11.90 67.40 1895 ---- 80.20B 64.90A 64.90A 77.80 +11.60 66.20 1900 ---- 78.70B 63.70A 63.70A 76.30 +11.40 64.90 355 1905 ---- 77.10B 62.50A 62.50A 74.90 +11.20 63.70 1910 ---- 75.80B 61.40A 61.40A 73.50 +11.00 62.50 1915 ---- 74.20B 60.30A 60.30A 72.10 +10.70 61.40 1920 ---- 72.90B 59.20A 59.20A 70.70 +10.40 60.30 1925 ---- 71.60B 58.20A 58.20A 69.40 +10.20 59.20 1930 ---- 70.30B 57.10A 57.10A 68.10 +10.00 58.10 1935 ---- 69.00B 56.10A 56.10A 66.90 +9.80 57.10 1940 ---- 67.50B 55.10A 55.10A 65.60 +9.60 56.00 1945 ---- 66.30B 54.20A 54.20A 64.40 +9.40 55.00 1950 ---- 65.10B 53.20A 53.20A 63.30 +9.30 54.00 1955 ---- 64.00B 52.30A 52.30A 62.10 +9.00 53.10 1960 ---- 62.90B 51.40A 51.40A 61.00 +8.80 52.20 250 1965 ---- 61.70B 50.50A 50.50A 59.90 +8.70 51.20 1970 ---- 60.50B 49.60A 49.60A 58.80 +8.50 50.30 1975 ---- 59.40B 48.80A 48.80A 57.80 +8.30 49.50 1980 ---- 58.40B 48.00A 48.00A 56.80 +8.20 48.60 1985 ---- 57.30B 47.20A 47.20A 55.80 +8.00 47.80 1990 ---- 56.40B 46.40A 46.40A 54.80 +7.80 47.00 1995 ---- 55.40B 45.60A 45.60A 53.80 +7.60 46.20 2000 ---- 54.40B 44.80A 44.80A 52.90 +7.50 45.40 637 2005 ---- 53.50B 44.10A 44.10A 52.00 +7.40 44.60 2010 ---- 52.50B 43.30A 43.30A 51.10 +7.30 43.80 2015 ---- 51.60B 42.60A 42.60A 50.20 +7.10 43.10 2020 ---- 50.70B 41.90A 41.90A 49.40 +7.00 42.40 2025 ---- 49.80B 41.20A 41.20A 48.50 +6.80 41.70 420 2030 ---- 49.00B 40.50A 40.50A 47.70 +6.70 41.00 2035 ---- 48.10B 39.90A 39.90A 46.90 +6.60 40.30 2040 ---- 47.30B 39.20A 39.20A 46.20 +6.50 39.70 1 2045 ---- 46.50B 38.60A 38.60A 45.40 +6.40 39.00 2050 ---- 45.80B 38.00A 38.00A 44.70 +6.30 66 38.40 44 2055 ---- 45.00B 37.40A 37.40A 43.90 +6.10 37.80 2060 ---- 44.20B 36.80A 36.80A 43.20 +6.10 37.10 2065 ---- 43.50B 36.20A 36.20A 42.50 +5.90 36.60 2070 ---- 42.80B 35.60A 35.60A 41.80 +5.80 36.00 2075 ---- 42.10B 35.10A 35.10A 41.20 +5.80 35.40 2080 ---- 41.50B 34.50A 34.50A 40.50 +5.70 34.80 2085 ---- 40.80B 34.00A 34.00A 39.90 +5.60 1 34.30 2090 ---- 40.10B 33.50A 33.50A 39.20 +5.50 33.70 2095 ---- 39.50B 33.00A 33.00A 38.60 +5.40 33.20 2100 ---- 38.90B 32.40A 32.40A 38.00 +5.30 32.70 14 14 2105 ---- 38.30B 32.00A 32.00A 37.40 +5.20 32.20 2110 ---- 37.70B 31.50A 31.50A 36.80 +5.10 31.70 2115 ---- 37.10B 31.00A 31.00A 36.20 +5.00 31.20 2120 ---- 36.50B 30.50A 30.50A 35.70 +5.00 30.70 2125 ---- 35.90B 30.10A 30.10A 35.10 +4.80 30.30 2130 ---- 35.40B 29.60A 29.60A 34.60 +4.80 29.80 2135 ---- 34.80B 29.20A 29.20A 34.10 +4.80 29.30 2140 ---- 34.30B 28.80A 28.80A 33.50 +4.60 28.90 2145 ---- 33.80B 28.30A 28.30A 33.00 +4.50 28.50 2150 ---- 33.30B 27.90A 27.90A 32.50 +4.50 28.00 525 2155 ---- 32.80B 27.50A 27.50A 32.00 +4.40 27.60 2160 ---- 32.30B 27.10A 27.10A 31.60 +4.40 27.20 2165 ---- 31.80B 26.70A 26.70A 31.10 +4.30 26.80 2170 ---- 31.30B 26.30A 26.30A 30.60 +4.20 26.40 2175 ---- 30.80B ---- 30.80B 30.20 +4.20 26.00 36 2180 ---- 30.40B 25.60A 25.60A 29.70 +4.00 25.70 2185 ---- 29.90B 25.20A 25.20A 29.30 +4.00 25.30 2190 ---- 29.50B ---- 29.40B 28.90 +4.00 24.90 2195 ---- 29.10B 24.50A 24.50A 28.40 +3.80 24.60 2200 ---- 28.60B ---- 28.60B 28.00 +3.80 24.20 426 2205 ---- 28.20B 23.80A 23.80A 27.60 +3.70 23.90 2210 ---- 27.80B ---- 27.80B 27.20 +3.70 23.50 2215 ---- 27.40B ---- 27.40B 26.80 +3.60 23.20 2220 ---- 27.00B ---- 27.00B 26.50 +3.60 22.90 2225 ---- 26.60B ---- 26.60B 26.10 +3.60 22.50 2230 ---- 26.30B ---- 26.20B 25.70 +3.50 22.20 2235 ---- 25.90B ---- 25.90B 25.30 +3.40 21.90 2240 ---- 25.50B ---- 25.50B 25.00 +3.40 21.60 2245 ---- 25.20B ---- 25.20B 24.60 +3.30 21.30 2250 ---- 24.80B ---- 24.80B 24.30 +3.30 21.00 2255 ---- 24.50B ---- 24.40B 24.00 +3.30 20.70 2260 ---- 24.10B ---- 24.10B 23.60 +3.10 20.50 2265 ---- 23.80B ---- 23.80B 23.30 +3.10 20.20 2270 ---- 23.50B ---- 23.40B 23.00 +3.10 19.90 2275 ---- 23.10B ---- 23.10B 22.70 +3.00 19.70 2280 ---- 22.80B ---- 22.80B 22.40 +3.00 19.40 2290 ---- 22.20B ---- 22.20B 21.80 +2.90 18.90 2300 20.80 21.60 20.80 21.30A 21.20 +2.80 2 18.40 1 52 2310 ---- 21.00B ---- 21.00B 20.60 +2.70 17.90 2 2320 ---- 20.50B ---- 20.50B 20.10 +2.60 17.50 2325 ---- 20.20B ---- 20.20B 19.90 +2.60 17.30 2330 ---- 19.90B ---- 19.90B 19.60 +2.60 17.00 2340 ---- 19.40B ---- 19.40B 19.10 +2.50 16.60 2350 ---- 18.90B ---- 18.90B 18.60 +2.40 16.20 2360 ---- 18.40B ---- 18.40B 18.10 +2.30 15.80 2370 ---- 18.00B ---- 17.90B 17.70 +2.30 15.40 2375 ---- 17.70B ---- 17.70B 17.40 +2.20 15.20 2380 ---- 17.50B ---- 17.50B 17.20 +2.20 15.00 2400 ---- 16.60B ---- 16.60B 16.30 +2.00 14.30 1 2425 ---- 15.60B ---- 15.60B 15.30 +1.80 13.50 2450 ---- 14.70B ---- 14.70B 14.30 +1.60 12.70 2475 ---- 13.80B ---- 13.80B 13.50 +1.50 12.00 2500 13.00 13.10 12.80 13.00 12.70 +1.40 65 11.30 25 2525 ---- 12.30B ---- 12.30B 11.90 +1.20 10.70 2550 ---- 11.60B ---- 11.60B 11.20 +1.10 10.10 2575 ---- 11.00B ---- 11.00B 10.60 +1.00 9.60 825 2600 ---- 10.40B ---- 10.40B 10.00 +.90 9.10 3000 ---- 4.80B ---- 4.80B 4.70 +.30 120 4.40 900 4000 ---- ---- ---- ---- 1.10 UNCH 1.10 4 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 628.80 +39.50 589.30 1225 ---- ---- ---- ---- 603.80 +39.50 564.30 1250 ---- 585.10B 534.00A 534.00A 578.80 +39.50 539.30 1 1275 ---- ---- ---- ---- 553.80 +39.30 514.50 1300 ---- 535.40B 485.10A 485.10A 528.90 +39.00 489.90 1325 ---- ---- ---- ---- 504.20 +38.60 465.60 1350 ---- 486.50B 437.20A 437.20A 479.70 +38.10 441.60 1375 ---- ---- ---- ---- 455.40 +37.60 417.80 1400 ---- 438.50B 390.30A 390.30A 431.50 +37.10 394.40 1410 ---- ---- ---- ---- 422.00 +36.80 385.20 1420 ---- ---- ---- ---- 412.60 +36.60 376.00 1425 ---- ---- ---- ---- 407.90 +36.50 371.40 1430 ---- ---- ---- ---- 403.20 +36.30 366.90 1440 ---- ---- 353.90A 353.90A 393.90 +36.10 357.80 1450 ---- 391.60B 345.00A 345.00A 384.60 +35.80 348.80 1460 ---- 355.40B 336.10A 336.10A 375.50 +35.60 339.90 1470 ---- 356.70B 327.30A 327.30A 366.40 +35.30 331.10 1475 ---- 360.40B 323.00A 323.00A 361.90 +35.20 326.70 1480 ---- 361.20B 318.60A 318.60A 357.40 +35.10 322.30 1490 ---- 355.20B 310.00A 310.00A 348.40 +34.70 313.70 1500 ---- 346.20B 301.50A 301.50A 339.50 +34.40 305.10 1505 ---- 341.80B 297.30A 297.30A 335.10 +34.30 300.80 1510 ---- 337.40B 293.10A 293.10A 330.70 +34.10 296.60 1515 ---- 332.90B 288.90A 288.90A 326.40 +34.00 292.40 1520 ---- 328.60B 284.70A 284.70A 322.00 +33.80 288.20 1525 ---- 324.20B 280.60A 280.60A 317.70 +33.70 284.00 1530 ---- 319.80B 276.50A 276.50A 313.40 +33.50 279.90 1535 ---- 315.50B 272.40A 272.40A 309.10 +33.30 275.80 1540 ---- 311.20B 268.40A 268.40A 304.90 +33.20 271.70 1545 ---- 306.90B 264.40A 264.40A 300.60 +32.90 267.70 1550 ---- 302.70B 260.40A 260.40A 296.40 +32.80 263.60 1555 ---- 298.40B 256.40A 256.40A 292.30 +32.70 259.60 1560 ---- 294.20B 252.50A 252.50A 288.10 +32.40 255.70 1565 ---- 290.00B 248.60A 248.60A 284.00 +32.30 251.70 1570 ---- 285.90B 244.70A 244.70A 279.90 +32.10 247.80 1575 ---- 281.70B 240.90A 240.90A 275.80 +31.80 244.00 1580 ---- 277.60B 237.10A 237.10A 271.80 +31.70 240.10 1585 ---- 273.50B 233.30A 233.30A 267.80 +31.50 236.30 1 1590 ---- 269.50B 229.60A 229.60A 263.90 +31.30 232.60 1595 ---- 265.40B 225.90A 225.90A 259.90 +31.10 228.80 1600 ---- 261.40B 222.20A 222.20A 256.10 +31.00 225.10 1605 ---- 257.50B 218.60A 218.60A 252.20 +30.70 221.50 1610 ---- 253.50B 215.00A 215.00A 248.40 +30.50 217.90 1615 ---- 249.60B 211.50A 211.50A 244.60 +30.30 214.30 1 1620 ---- 245.70B 207.90A 207.90A 240.80 +30.10 210.70 1625 ---- 241.90B 204.50A 204.50A 237.10 +29.90 207.20 1630 ---- 238.10B 201.00A 201.00A 233.40 +29.70 203.70 1635 ---- 234.30B 197.60A 197.60A 229.80 +29.50 200.30 1640 ---- 230.50B 194.30A 194.30A 226.20 +29.30 196.90 1645 ---- 226.80B 190.90A 190.90A 222.60 +29.10 193.50 1650 ---- 223.20B 187.60A 187.60A 219.10 +28.90 190.20 1655 ---- 219.50B 184.40A 184.40A 215.60 +28.70 186.90 1660 ---- 215.90B 181.20A 181.20A 212.10 +28.40 183.70 1665 ---- 212.30B 178.00A 178.00A 208.70 +28.20 180.50 1670 ---- 208.80B 174.90A 174.90A 205.30 +28.00 177.30 1675 ---- 205.30B 171.80A 171.80A 201.90 +27.70 174.20 1680 ---- 201.90B 168.80A 168.80A 198.60 +27.50 171.10 1685 ---- 198.40B 165.80A 165.80A 195.30 +27.30 168.00 1690 ---- 195.10B 162.90A 162.90A 192.00 +27.00 165.00 1695 ---- 191.70B 160.00A 160.00A 188.80 +26.70 162.10 1700 ---- 188.40B 157.10A 157.10A 185.60 +26.50 159.10 5 1705 ---- 185.20B 154.30A 154.30A 182.50 +26.20 156.30 1710 ---- 182.00B 151.50A 151.50A 179.40 +26.00 153.40 1715 ---- 178.80B 148.80A 148.80A 176.30 +25.60 150.70 1720 ---- 175.70B 146.10A 146.10A 173.30 +25.40 147.90 1725 ---- 172.60B 143.50A 143.50A 170.30 +25.10 145.20 1730 ---- 169.60B 140.90A 140.90A 167.30 +24.70 142.60 1735 ---- 166.60B 138.30A 138.30A 164.40 +24.40 140.00 1740 ---- 163.60B 135.80A 135.80A 161.50 +24.10 137.40 1745 ---- 160.70B 133.30A 133.30A 158.60 +23.70 134.90 1750 ---- 157.80B 130.90A 130.90A 155.80 +23.30 132.50 1755 ---- 155.00B 128.50A 128.50A 153.10 +23.00 130.10 1760 ---- 152.20B 126.20A 126.20A 150.40 +22.60 127.80 1765 ---- 149.50B 123.90A 123.90A 147.70 +22.20 125.50 1770 ---- 146.80B 121.60A 121.60A 145.10 +21.90 123.20 1775 ---- 144.20B 119.40A 119.40A 142.50 +21.50 121.00 1780 ---- 141.50B 117.20A 117.20A 140.00 +21.20 118.80 1785 ---- 139.00B 115.10A 115.10A 137.50 +20.80 116.70 16 1790 ---- 136.50B 113.00A 113.00A 135.10 +20.50 114.60 1795 ---- 134.00B 111.00A 111.00A 132.70 +20.20 112.50 1800 ---- 131.60B 109.00A 109.00A 130.40 +19.90 110.50 2000 1805 ---- 129.20B 107.00A 107.00A 128.10 +19.60 108.50 1810 ---- 126.80B 105.10A 105.10A 125.90 +19.40 106.50 1815 ---- 124.50B 103.20A 103.20A 123.70 +19.10 104.60 1820 ---- 122.30B 101.30A 101.30A 121.60 +18.90 102.70 1825 ---- 120.00B 99.50A 99.50A 119.50 +18.70 100.80 1830 ---- 117.90B 97.70A 97.70A 117.50 +18.50 99.00 1835 ---- 115.70B 96.00A 96.00A 115.50 +18.30 97.20 1840 ---- 113.60B 94.30A 94.30A 113.60 +18.20 95.40 1845 ---- 111.60B 92.70A 92.70A 111.70 +18.00 93.70 1850 ---- 109.50B 91.00A 91.00A 109.80 +17.80 92.00 1855 ---- 107.60B 89.40A 89.40A 108.00 +17.60 90.40 1860 ---- 105.60B 87.90A 87.90A 106.20 +17.40 88.80 1865 ---- 103.70B 86.40A 86.40A 104.50 +17.30 87.20 1870 ---- 101.90B 84.90A 84.90A 102.80 +17.10 85.70 1875 ---- 100.00B 83.40A 83.40A 101.10 +16.90 84.20 1880 ---- 98.30B 82.00A 82.00A 99.50 +16.80 82.70 1885 ---- 96.50B 80.60A 80.60A 97.90 +16.60 81.30 1890 ---- 94.80B 79.20A 79.20A 96.30 +16.40 79.90 1895 ---- 93.10B 77.90A 77.90A 94.70 +16.20 78.50 1900 ---- 91.50B 76.50A 76.50A 93.20 +16.00 77.20 1905 ---- 89.90B 75.30A 75.30A 91.70 +15.80 75.90 1910 ---- 88.30B 74.00A 74.00A 90.20 +15.60 74.60 1915 ---- 86.70B 72.80A 72.80A 88.80 +15.50 73.30 1920 ---- 85.20B 71.60A 71.60A 87.30 +15.20 72.10 1925 ---- 83.80B 70.40A 70.40A 85.90 +15.00 70.90 1930 ---- 82.30B 69.20A 69.20A 84.60 +14.90 69.70 1935 ---- 80.90B 68.10A 68.10A 83.20 +14.70 68.50 1940 ---- 79.50B 67.00A 67.00A 81.90 +14.50 67.40 1945 ---- 78.10B 65.90A 65.90A 80.60 +14.30 66.30 1950 ---- 76.80B 64.80A 64.80A 79.30 +14.10 65.20 1955 ---- 75.50B 63.80A 63.80A 78.00 +13.90 64.10 1960 ---- 74.20B 62.80A 62.80A 76.80 +13.70 63.10 1965 ---- 73.00B 61.80A 61.80A 75.60 +13.60 62.00 1970 ---- 71.80B 60.80A 60.80A 74.40 +13.40 61.00 1975 ---- 70.60B 59.90A 59.90A 73.20 +13.20 60.00 750 1980 ---- 69.40B 58.90A 58.90A 72.00 +12.90 59.10 1985 ---- 68.30B 58.00A 58.00A 70.90 +12.80 58.10 1990 ---- 67.10B 57.10A 57.10A 69.80 +12.60 57.20 1995 ---- 66.00B 56.20A 56.20A 68.70 +12.40 56.30 2000 ---- 65.00B 55.30A 55.30A 67.60 +12.20 55.40 5402 2005 ---- 63.90B ---- 63.90B 66.60 +12.10 54.50 2010 ---- 62.90B ---- 62.90B 65.60 +12.00 53.60 2015 ---- 61.90B ---- 61.90B 64.60 +11.80 52.80 2020 ---- 60.90B ---- 60.90B 63.60 +11.60 52.00 2025 ---- 59.90B ---- 59.90B 62.60 +11.40 51.20 2030 ---- 59.00B ---- 59.00B 61.70 +11.30 50.40 2035 ---- 58.00B ---- 58.00B 60.70 +11.10 49.60 2040 ---- 57.10B ---- 57.10B 59.80 +10.90 48.90 16 2045 ---- 56.20B ---- 56.20B 58.90 +10.80 48.10 2050 ---- 55.40B ---- 55.40B 58.00 +10.60 47.40 2055 ---- 54.50B ---- 54.50B 57.20 +10.50 46.70 2060 ---- 53.70B ---- 53.70B 56.30 +10.30 46.00 2065 ---- 52.90B ---- 52.90B 55.50 +10.20 45.30 2070 ---- 52.10B ---- 52.10B 54.70 +10.10 44.60 2075 ---- 51.30B ---- 51.30B 53.90 +9.90 44.00 2080 ---- 50.50B ---- 50.50B 53.10 +9.80 43.30 2085 ---- 49.70B ---- 49.70B 52.40 +9.70 42.70 2090 ---- 49.00B ---- 49.00B 51.60 +9.50 42.10 2095 ---- 48.30B ---- 48.30B 50.90 +9.40 41.50 2100 ---- 47.60B ---- 47.60B 50.20 +9.30 40.90 165 2105 ---- 46.90B ---- 46.90B 49.50 +9.20 40.30 2110 ---- 46.20B ---- 46.20B 48.80 +9.10 39.70 2115 ---- 45.60B ---- 45.60B 48.20 +9.00 39.20 2120 ---- 44.90B ---- 44.90B 47.50 +8.90 38.60 2125 ---- 44.30B ---- 44.20B 46.90 +8.80 38.10 2130 ---- 43.60B ---- 43.60B 46.20 +8.60 37.60 2135 ---- 43.00B ---- 43.00B 45.60 +8.60 37.00 2140 ---- 42.40B ---- 42.40B 45.00 +8.50 36.50 2145 ---- 41.80B ---- 41.80B 44.40 +8.40 36.00 2150 ---- 41.20B ---- 41.20B 43.80 +8.30 35.50 2155 ---- 40.60B ---- 40.60B 43.20 +8.20 35.00 2160 ---- 40.00B ---- 40.00B 42.60 +8.10 34.50 2165 ---- 39.50B ---- 39.40B 42.10 +8.00 34.10 2170 ---- 38.90B ---- 38.90B 41.50 +7.90 33.60 2175 ---- 38.40B ---- 38.40B 40.90 +7.70 33.20 2180 ---- 37.90B ---- 37.80B 40.40 +7.70 32.70 2185 ---- 37.40B ---- 37.40B 39.80 +7.50 32.30 2190 ---- 36.90B ---- 36.90B 39.30 +7.50 31.80 2195 ---- 36.40B ---- 36.40B 38.70 +7.30 31.40 2200 ---- 35.90B ---- 35.80B 38.20 +7.20 31.00 2205 ---- 35.40B ---- 35.30B 37.70 +7.10 30.60 2210 ---- 34.90B ---- 34.80B 37.10 +6.90 30.20 2215 ---- 34.40B ---- 34.40B 36.60 +6.80 29.80 2220 ---- 34.00B ---- 33.90B 36.10 +6.70 29.40 2225 ---- 33.50B ---- 33.50B 35.60 +6.60 29.00 2230 ---- 33.10B ---- 33.00B 35.00 +6.40 28.60 2235 ---- 32.70B ---- 32.60B 34.50 +6.20 28.30 2240 ---- 32.20B ---- 32.20B 34.00 +6.10 27.90 2245 ---- 31.80B ---- 31.80B 33.50 +5.90 27.60 2250 ---- 31.40B ---- 31.40B 33.00 +5.80 27.20 2255 ---- 31.00B ---- 31.00B 32.60 +5.70 26.90 2260 ---- 30.60B ---- 30.60B 32.10 +5.60 26.50 2265 ---- 30.20B ---- 30.20B 31.60 +5.40 26.20 2270 ---- 29.80B ---- 29.80B 31.20 +5.40 25.80 2275 ---- 29.50B ---- 29.40B 30.70 +5.20 25.50 2280 ---- 29.10B ---- 29.00B 30.30 +5.10 25.20 2290 ---- 28.40B ---- 28.30B 29.40 +4.80 24.60 2300 ---- 27.70B ---- 27.70B 28.60 +4.60 24.00 1 5 2310 ---- 27.00B ---- 26.90B 27.80 +4.40 23.40 2320 ---- 26.30B ---- 26.30B 27.10 +4.30 22.80 2325 ---- 26.00B ---- 25.90B 26.70 +4.10 22.60 2330 ---- 25.70B ---- 25.60B 26.40 +4.10 22.30 2340 ---- 25.00B ---- 25.00B 25.80 +4.00 21.80 2350 ---- 24.40B ---- 24.40B 25.10 +3.80 21.30 2360 ---- 23.90B ---- 23.80B 24.50 +3.70 20.80 2370 ---- 23.30B ---- 23.20B 24.00 +3.70 20.30 2375 ---- 23.00B ---- 23.00B 23.70 +3.60 20.10 2380 ---- 22.70B ---- 22.70B 23.40 +3.60 19.80 2400 ---- 21.70B ---- 21.60B 22.40 +3.40 19.00 3 2425 ---- 20.50B ---- 20.40B 21.30 +3.40 17.90 2450 ---- 19.30B ---- 19.30B 20.30 +3.30 17.00 2475 ---- 18.20B ---- 18.20B 19.40 +3.30 16.10 2490 ---- 17.60B ---- 17.60B 18.90 +3.30 15.60 2500 ---- 17.30B ---- 17.30B 18.60 +3.30 15.30 200 2525 ---- 16.30B ---- 16.30B 17.80 +3.20 14.60 2550 ---- 15.50B ---- 15.40B 17.10 +3.20 13.90 2575 ---- 14.70B ---- 14.60B 16.50 +3.20 13.30 OG OCT23 Gold Option CALL 1200 ---- 590.70B 584.10A 584.10A 628.80 +39.50 589.30 1225 ---- ---- ---- ---- 603.80 +39.50 564.30 1250 ---- 584.70B 534.80A 534.80A 578.80 +39.50 539.30 1275 ---- ---- ---- ---- 553.80 +39.30 514.50 1300 ---- 535.10B 486.30A 486.30A 529.00 +38.90 490.10 1325 ---- ---- ---- ---- 504.40 +38.40 466.00 1350 ---- 486.40B 438.70A 438.70A 480.00 +37.80 442.20 1375 ---- ---- ---- ---- 456.00 +37.20 418.80 1400 ---- 438.70B 392.40A 392.40A 432.30 +36.60 395.70 1410 ---- ---- ---- ---- 422.90 +36.30 386.60 1420 ---- ---- ---- ---- 413.50 +36.00 377.50 1425 ---- ---- 369.80A 369.80A 408.90 +35.90 373.00 1430 ---- ---- 365.40A 365.40A 404.30 +35.80 368.50 1440 ---- 361.20B 356.50A 356.50A 395.10 +35.50 359.60 1450 ---- 392.20B 347.70A 347.70A 385.90 +35.20 350.70 1460 ---- 374.90B 339.00A 339.00A 376.90 +35.00 341.90 1470 ---- 373.20B 330.30A 330.30A 367.90 +34.70 333.20 1475 ---- 369.60B 326.00A 326.00A 363.40 +34.50 328.90 1480 ---- 365.10B 321.80A 321.80A 359.00 +34.40 324.60 1490 ---- 356.20B 313.30A 313.30A 350.10 +34.10 316.00 1500 ---- 347.30B 305.00A 305.00A 341.40 +33.80 307.60 1505 ---- 342.90B 300.80A 300.80A 337.00 +33.60 303.40 1510 ---- 338.60B 296.70A 296.70A 332.70 +33.50 299.20 1515 ---- 334.20B 292.60A 292.60A 328.40 +33.30 295.10 1520 ---- 329.90B 288.50A 288.50A 324.20 +33.20 291.00 1525 ---- 325.60B 284.50A 284.50A 319.90 +33.00 286.90 1530 ---- 321.30B 280.50A 280.50A 315.70 +32.90 282.80 1535 ---- 317.00B 276.50A 276.50A 311.50 +32.70 278.80 1540 ---- 312.80B 272.50A 272.50A 307.40 +32.60 274.80 1545 ---- 308.60B 268.60A 268.60A 303.20 +32.40 270.80 1550 ---- 304.40B 264.70A 264.70A 299.10 +32.30 266.80 1555 ---- 300.20B 260.90A 260.90A 295.00 +32.10 262.90 1560 ---- 296.00B 257.00A 257.00A 291.00 +32.00 259.00 1565 ---- 291.90B 253.20A 253.20A 286.90 +31.70 255.20 1570 ---- 287.80B 249.40A 249.40A 282.90 +31.60 251.30 1575 ---- 283.70B 245.70A 245.70A 279.00 +31.50 247.50 1580 ---- 279.70B 242.00A 242.00A 275.00 +31.20 243.80 1585 ---- 275.70B 238.30A 238.30A 271.10 +31.00 240.10 1590 ---- 271.70B 234.70A 234.70A 267.20 +30.80 236.40 1595 ---- 267.70B 231.00A 231.00A 263.40 +30.70 232.70 1600 ---- 263.80B 227.50A 227.50A 259.60 +30.50 229.10 1605 ---- 259.90B 223.90A 223.90A 255.80 +30.30 225.50 1610 ---- 256.00B 220.40A 220.40A 252.00 +30.10 221.90 1615 ---- 252.20B 217.00A 217.00A 248.30 +29.90 218.40 1620 ---- 248.40B 213.50A 213.50A 244.60 +29.70 214.90 1625 ---- 244.60B 210.10A 210.10A 241.00 +29.50 211.50 1630 ---- 240.80B 206.80A 206.80A 237.40 +29.30 208.10 1635 ---- 237.10B 203.50A 203.50A 233.80 +29.10 204.70 1640 ---- 233.50B 200.20A 200.20A 230.30 +28.90 201.40 1645 ---- 229.80B 196.90A 196.90A 226.80 +28.70 198.10 1650 ---- 226.20B 193.70A 193.70A 223.30 +28.40 194.90 1655 ---- 222.60B 190.60A 190.60A 219.90 +28.20 191.70 1660 ---- 219.10B 187.50A 187.50A 216.50 +28.00 188.50 1665 ---- 215.60B 184.40A 184.40A 213.10 +27.70 185.40 1670 ---- 212.20B 181.30A 181.30A 209.80 +27.50 182.30 1675 ---- 208.70B 178.30A 178.30A 206.50 +27.20 179.30 1680 ---- 205.40B 175.40A 175.40A 203.30 +27.00 176.30 1685 ---- 202.00B 172.50A 172.50A 200.10 +26.80 173.30 1690 ---- 198.70B 169.60A 169.60A 197.00 +26.60 170.40 1695 ---- 195.40B 166.80A 166.80A 193.90 +26.40 167.50 1700 ---- 192.20B 164.00A 164.00A 190.80 +26.10 164.70 1705 ---- 189.00B 161.20A 161.20A 187.80 +25.90 161.90 1710 ---- 185.90B 158.50A 158.50A 184.80 +25.60 159.20 1715 ---- 182.80B 155.80A 155.80A 181.80 +25.30 156.50 1720 ---- 179.70B 153.20A 153.20A 178.90 +25.10 153.80 1725 ---- 176.70B 150.60A 150.60A 176.10 +24.90 151.20 1730 ---- 173.70B 148.00A 148.00A 173.20 +24.60 148.60 1735 ---- 170.80B 145.50A 145.50A 170.50 +24.40 146.10 1740 ---- 167.90B 143.10A 143.10A 167.70 +24.10 143.60 1745 ---- 165.00B 140.60A 140.60A 165.00 +23.90 141.10 1750 ---- 162.20B 138.30A 138.30A 162.40 +23.70 138.70 1755 ---- 159.50B 135.90A 135.90A 159.80 +23.50 136.30 1760 ---- 156.70B 133.60A 133.60A 157.20 +23.20 134.00 1765 ---- 154.00B 131.30A 131.30A 154.60 +22.90 131.70 1770 ---- 151.40B 129.10A 129.10A 152.10 +22.70 129.40 1775 ---- 148.80B 126.90A 126.90A 149.70 +22.50 127.20 1780 ---- 146.20B 124.80A 124.80A 147.30 +22.30 125.00 1785 ---- 143.70B 122.70A 122.70A 144.90 +22.00 122.90 1790 ---- 141.20B 120.60A 120.60A 142.50 +21.70 120.80 1795 ---- 138.80B 118.60A 118.60A 140.20 +21.50 118.70 1800 ---- 136.40B 116.60A 116.60A 138.00 +21.30 116.70 23 1805 ---- 134.00B 114.60A 114.60A 135.70 +21.00 114.70 1810 ---- 131.70B 112.70A 112.70A 133.50 +20.70 112.80 1815 ---- 129.40B ---- 129.40B 131.40 +20.60 110.80 1820 ---- 127.20B ---- 127.20B 129.20 +20.30 108.90 1825 ---- 125.00B ---- 125.00B 127.10 +20.00 107.10 1830 ---- 122.80B ---- 122.80B 125.10 +19.80 105.30 1835 ---- 120.70B ---- 120.70B 123.00 +19.50 103.50 1840 ---- 118.60B ---- 118.60B 121.10 +19.40 101.70 1845 ---- 116.60B ---- 116.60B 119.10 +19.10 100.00 1850 ---- 114.60B ---- 114.60B 117.20 +18.90 98.30 1855 ---- 112.60B ---- 112.60B 115.30 +18.60 96.70 1860 ---- 110.70B ---- 110.70B 113.40 +18.30 95.10 1865 ---- 108.80B ---- 108.80B 111.60 +18.10 93.50 1870 ---- 106.90B ---- 106.90B 109.80 +17.90 91.90 1875 ---- 105.10B ---- 105.10B 108.00 +17.60 90.40 1880 ---- 103.30B ---- 103.30B 106.30 +17.40 88.90 1885 ---- 101.50B ---- 101.50B 104.60 +17.20 87.40 1890 ---- 99.80B ---- 99.80B 102.90 +16.90 86.00 1895 ---- 98.10B ---- 98.10B 101.20 +16.60 84.60 1900 ---- 96.50B ---- 96.50B 99.60 +16.40 83.20 15 1905 ---- 94.90B ---- 94.90B 98.00 +16.20 81.80 1910 ---- 93.30B ---- 93.30B 96.50 +16.00 80.50 1915 ---- 91.70B ---- 91.70B 95.00 +15.80 79.20 1920 ---- 90.20B ---- 90.20B 93.50 +15.60 77.90 1925 ---- 88.70B ---- 88.70B 92.00 +15.30 76.70 1930 ---- 87.20B ---- 87.20B 90.60 +15.20 75.40 1935 ---- 85.80B ---- 85.80B 89.20 +14.90 74.30 1940 ---- 84.40B ---- 84.40B 87.80 +14.70 73.10 1945 ---- 83.00B ---- 83.00B 86.40 +14.50 71.90 1950 ---- 81.60B ---- 81.60B 85.10 +14.30 70.80 1955 ---- 80.30B ---- 80.30B 83.80 +14.10 69.70 1960 ---- 79.00B ---- 79.00B 82.50 +13.90 68.60 1965 ---- 77.80B ---- 77.80B 81.30 +13.70 67.60 1970 ---- 76.50B ---- 76.50B 80.10 +13.60 66.50 1975 ---- 75.30B ---- 75.30B 78.90 +13.40 65.50 1980 ---- 74.10B ---- 74.10B 77.70 +13.20 64.50 1985 ---- 72.90B ---- 72.90B 76.60 +13.10 63.50 1990 ---- 71.80B ---- 71.80B 75.40 +12.80 62.60 1995 ---- 70.70B ---- 70.70B 74.30 +12.60 61.70 2000 ---- 69.60B ---- 69.60B 73.30 +12.60 60.70 2005 ---- 68.50B ---- 68.50B 72.20 +12.40 59.80 2010 ---- 67.50B ---- 67.50B 71.20 +12.20 59.00 2015 ---- 66.40B ---- 66.40B 70.10 +12.00 58.10 2020 ---- 65.40B ---- 65.40B 69.10 +11.80 57.30 2025 ---- 64.40B ---- 64.40B 68.20 +11.80 56.40 2030 ---- 63.40B ---- 63.40B 67.20 +11.60 55.60 2035 ---- 62.50B ---- 62.50B 66.30 +11.50 54.80 2040 ---- 61.50B ---- 61.50B 65.40 +11.40 54.00 2045 ---- 60.60B ---- 60.60B 64.50 +11.20 53.30 2050 ---- 59.70B ---- 59.70B 63.60 +11.10 52.50 2055 ---- 58.80B ---- 58.80B 62.70 +10.90 51.80 2060 ---- 58.00B ---- 58.00B 61.80 +10.70 51.10 2065 ---- 57.10B ---- 57.10B 61.00 +10.70 50.30 2070 ---- 56.30B ---- 56.30B 60.20 +10.60 49.60 2075 ---- 55.50B ---- 55.50B 59.40 +10.40 49.00 2080 ---- 54.70B ---- 54.70B 58.60 +10.30 48.30 2085 ---- 53.90B ---- 53.90B 57.80 +10.20 47.60 2090 ---- 53.10B ---- 53.10B 57.00 +10.00 47.00 2095 ---- 52.30B ---- 52.30B 56.20 +9.90 46.30 2100 ---- 51.60B ---- 51.60B 55.50 +9.80 45.70 23 2105 ---- 50.90B ---- 50.90B 54.80 +9.70 45.10 2110 ---- 50.20B ---- 50.20B 54.00 +9.50 44.50 2115 ---- 49.50B ---- 49.50B 53.30 +9.40 43.90 2120 ---- 48.80B ---- 48.80B 52.60 +9.30 43.30 2125 ---- 48.10B ---- 48.10B 51.90 +9.20 42.70 2130 ---- 47.50B ---- 47.50B 51.30 +9.20 42.10 2135 ---- 46.90B ---- 46.80B 50.60 +9.00 41.60 2140 ---- 46.20B ---- 46.20B 49.90 +8.90 41.00 2145 ---- 45.60B ---- 45.60B 49.30 +8.80 40.50 2150 ---- 45.00B ---- 44.90B 48.60 +8.60 40.00 2155 ---- 44.40B ---- 44.30B 48.00 +8.60 39.40 2160 ---- 43.80B ---- 43.70B 47.40 +8.50 38.90 2165 ---- 43.20B ---- 43.10B 46.80 +8.40 38.40 2170 ---- 42.60B ---- 42.60B 46.20 +8.30 37.90 2175 ---- 42.10B ---- 42.00B 45.60 +8.20 37.40 2180 ---- 41.50B ---- 41.40B 45.00 +8.10 36.90 2185 ---- 41.00B ---- 41.00B 44.50 +8.00 36.50 2190 ---- 40.40B ---- 40.40B 43.90 +7.90 36.00 2195 ---- 39.90B ---- 39.80B 43.30 +7.80 35.50 2200 ---- 39.40B ---- 39.30B 42.80 +7.70 35.10 14 2205 ---- 38.90B ---- 38.80B 42.30 +7.70 34.60 2210 ---- 38.40B ---- 38.30B 41.70 +7.50 34.20 2215 ---- 37.90B ---- 37.80B 41.20 +7.40 33.80 2220 ---- 37.40B ---- 37.30B 40.70 +7.30 33.40 2225 ---- 36.90B ---- 36.90B 40.20 +7.20 33.00 2230 ---- 36.50B ---- 36.40B 39.70 +7.20 32.50 2235 ---- 36.00B ---- 36.00B 39.20 +7.10 32.10 2240 ---- 35.60B ---- 35.60B 38.80 +7.00 31.80 2245 ---- 35.10B ---- 35.10B 38.30 +6.90 31.40 2250 ---- 34.70B ---- 34.60B 37.80 +6.80 31.00 2255 ---- 34.30B ---- 34.20B 37.40 +6.80 30.60 2260 ---- 33.80B ---- 33.80B 36.90 +6.70 30.20 2265 ---- 33.40B ---- 33.40B 36.50 +6.60 29.90 2270 ---- 33.00B ---- 32.90B 36.10 +6.60 29.50 2275 ---- 32.60B ---- 32.50B 35.60 +6.40 29.20 2280 ---- 32.20B ---- 32.20B 35.20 +6.40 28.80 2290 ---- 31.40B ---- 31.40B 34.40 +6.20 28.20 2300 ---- 30.70B ---- 30.60B 33.60 +6.10 27.50 2 2310 ---- 30.00B ---- 30.00B 32.80 +5.90 26.90 2320 ---- 29.30B ---- 29.20B 32.10 +5.80 26.30 2325 ---- 28.90B ---- 28.90B 31.70 +5.70 26.00 2330 ---- 28.60B ---- 28.50B 31.40 +5.70 25.70 2340 ---- 27.90B ---- 27.90B 30.70 +5.60 25.10 2350 ---- 27.30B ---- 27.20B 30.00 +5.40 24.60 2360 ---- 26.70B ---- 26.60B 29.30 +5.30 24.00 2370 ---- 26.00B ---- 26.00B 28.70 +5.20 23.50 2375 ---- 25.80B ---- 25.80B 28.40 +5.20 23.20 2380 ---- 25.50B ---- 25.40B 28.10 +5.10 23.00 2400 ---- 24.30B ---- 24.30B 26.90 +4.90 22.00 2425 ---- 23.00B ---- 23.00B 25.60 +4.70 20.90 2450 ---- 21.80B ---- 21.80B 24.30 +4.40 19.90 2475 ---- 20.60B ---- 20.60B 23.10 +4.10 19.00 2500 ---- 19.50B ---- 19.50B 22.00 +3.90 18.10 2525 ---- 18.50B ---- 18.50B 21.00 +3.70 17.30 2550 ---- 17.60B ---- 17.60B 20.10 +3.60 16.50 2575 ---- 16.70B ---- 16.60B 19.20 +3.40 15.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 618.70 +39.40 579.30 1250 ---- ---- ---- ---- 593.70 +39.40 554.30 1275 ---- ---- ---- ---- 568.70 +39.40 529.30 1300 ---- ---- ---- ---- 543.70 +39.30 504.40 1325 ---- ---- ---- ---- 518.80 +38.80 480.00 1350 ---- ---- ---- ---- 494.20 +38.10 456.10 1375 ---- ---- ---- ---- 470.10 +37.50 432.60 1400 ---- ---- ---- ---- 446.50 +36.90 409.60 1420 ---- ---- ---- ---- 427.90 +36.30 391.60 1425 ---- ---- ---- ---- 423.30 +36.20 387.10 1430 ---- ---- ---- ---- 418.70 +36.00 382.70 1440 ---- ---- ---- ---- 409.70 +35.80 373.90 1450 ---- ---- ---- ---- 400.60 +35.50 365.10 1460 ---- ---- ---- ---- 391.70 +35.20 356.50 1470 ---- ---- ---- ---- 382.80 +34.90 347.90 1475 ---- ---- ---- ---- 378.40 +34.70 343.70 1480 ---- ---- ---- ---- 374.00 +34.60 339.40 1490 ---- ---- ---- ---- 365.30 +34.30 331.00 1500 ---- ---- ---- ---- 356.70 +34.00 322.70 1510 ---- ---- ---- ---- 348.20 +33.70 314.50 1515 ---- ---- ---- ---- 344.00 +33.50 310.50 1520 ---- ---- ---- ---- 339.80 +33.40 306.40 1525 ---- ---- ---- ---- 335.60 +33.20 302.40 1530 ---- ---- ---- ---- 331.40 +33.00 298.40 1535 ---- ---- ---- ---- 327.30 +32.90 294.40 1540 ---- ---- ---- ---- 323.10 +32.60 290.50 1545 ---- ---- ---- ---- 319.00 +32.40 286.60 1550 ---- ---- ---- ---- 315.00 +32.30 282.70 1555 ---- ---- ---- ---- 310.90 +32.10 278.80 1560 ---- ---- ---- ---- 306.90 +31.90 275.00 1565 ---- ---- ---- ---- 302.90 +31.80 271.10 1570 ---- ---- ---- ---- 298.90 +31.60 267.30 1575 ---- ---- ---- ---- 295.00 +31.40 263.60 1580 ---- ---- ---- ---- 291.00 +31.20 259.80 1585 ---- ---- ---- ---- 287.10 +31.00 256.10 1590 ---- ---- ---- ---- 283.30 +30.90 252.40 1595 ---- ---- ---- ---- 279.40 +30.60 248.80 1600 ---- ---- ---- ---- 275.60 +30.40 245.20 1605 ---- ---- ---- ---- 271.80 +30.20 241.60 1610 ---- ---- ---- ---- 268.00 +30.00 238.00 1615 ---- ---- ---- ---- 264.30 +29.80 234.50 1620 ---- ---- ---- ---- 260.60 +29.60 231.00 1625 ---- ---- ---- ---- 256.90 +29.40 227.50 1630 ---- ---- ---- ---- 253.20 +29.20 224.00 1635 ---- ---- ---- ---- 249.60 +29.00 220.60 1640 ---- ---- ---- ---- 246.00 +28.80 217.20 1645 ---- ---- ---- ---- 242.50 +28.60 213.90 1650 ---- ---- ---- ---- 238.90 +28.40 210.50 1655 ---- ---- ---- ---- 235.40 +28.10 207.30 1660 ---- ---- ---- ---- 231.90 +27.90 204.00 1665 ---- ---- ---- ---- 228.50 +27.70 200.80 1670 ---- ---- ---- ---- 225.10 +27.50 197.60 1675 ---- ---- ---- ---- 221.70 +27.30 194.40 1680 ---- ---- ---- ---- 218.40 +27.10 191.30 1685 ---- ---- ---- ---- 215.10 +26.90 188.20 1690 ---- ---- ---- ---- 211.80 +26.60 185.20 1695 ---- ---- ---- ---- 208.50 +26.30 182.20 1700 ---- ---- ---- ---- 205.30 +26.10 179.20 1705 ---- ---- ---- ---- 202.20 +26.00 176.20 1710 ---- ---- ---- ---- 199.00 +25.70 173.30 1715 ---- ---- ---- ---- 196.00 +25.50 170.50 1720 ---- ---- ---- ---- 192.90 +25.20 167.70 1725 ---- ---- ---- ---- 189.90 +25.00 164.90 1730 ---- ---- ---- ---- 186.90 +24.80 162.10 1735 ---- ---- ---- ---- 184.00 +24.60 159.40 1740 ---- ---- ---- ---- 181.10 +24.30 156.80 1745 ---- ---- ---- ---- 178.20 +24.10 154.10 1750 ---- ---- ---- ---- 175.40 +23.80 151.60 1755 ---- ---- ---- ---- 172.60 +23.60 149.00 1760 ---- ---- ---- ---- 169.80 +23.30 146.50 1765 ---- ---- ---- ---- 167.10 +23.10 144.00 1770 ---- ---- ---- ---- 164.50 +22.90 141.60 1775 ---- ---- ---- ---- 161.90 +22.70 139.20 1780 ---- ---- ---- ---- 159.30 +22.40 136.90 1785 ---- ---- ---- ---- 156.70 +22.10 134.60 1790 ---- ---- ---- ---- 154.20 +21.90 132.30 1795 ---- ---- ---- ---- 151.80 +21.70 130.10 1800 ---- ---- ---- ---- 149.40 +21.50 127.90 1805 ---- ---- ---- ---- 147.00 +21.20 125.80 1810 ---- ---- ---- ---- 144.60 +20.90 123.70 1815 ---- ---- ---- ---- 142.30 +20.70 121.60 1820 ---- ---- ---- ---- 140.10 +20.50 119.60 1825 ---- ---- ---- ---- 137.90 +20.30 117.60 1830 ---- ---- ---- ---- 135.70 +20.10 115.60 1835 ---- ---- ---- ---- 133.50 +19.80 113.70 1840 ---- ---- ---- ---- 131.40 +19.60 111.80 1845 ---- ---- ---- ---- 129.40 +19.40 110.00 1850 ---- ---- ---- ---- 127.30 +19.10 108.20 1855 ---- ---- ---- ---- 125.40 +19.00 106.40 1860 ---- ---- ---- ---- 123.40 +18.70 104.70 1865 ---- ---- ---- ---- 121.50 +18.50 103.00 1870 ---- ---- ---- ---- 119.60 +18.20 101.40 1875 ---- ---- ---- ---- 117.80 +18.10 99.70 1880 ---- ---- ---- ---- 116.00 +17.80 98.20 1885 ---- ---- ---- ---- 114.20 +17.60 96.60 1890 ---- ---- ---- ---- 112.50 +17.40 95.10 1895 ---- ---- ---- ---- 110.80 +17.20 93.60 1900 ---- ---- ---- ---- 109.20 +17.00 92.20 1905 ---- ---- ---- ---- 107.60 +16.80 90.80 1910 ---- ---- ---- ---- 106.00 +16.60 89.40 1915 ---- ---- ---- ---- 104.40 +16.40 88.00 1920 ---- ---- ---- ---- 102.90 +16.20 86.70 1925 ---- ---- ---- ---- 101.40 +16.00 85.40 1930 ---- ---- ---- ---- 100.00 +15.90 84.10 1935 ---- ---- ---- ---- 98.50 +15.60 82.90 1940 ---- ---- ---- ---- 97.10 +15.40 81.70 1945 ---- ---- ---- ---- 95.70 +15.20 80.50 1950 ---- ---- ---- ---- 94.40 +15.10 79.30 1955 ---- ---- ---- ---- 93.10 +14.90 78.20 1960 ---- ---- ---- ---- 91.80 +14.80 77.00 1965 ---- ---- ---- ---- 90.50 +14.60 75.90 1970 ---- ---- ---- ---- 89.20 +14.30 74.90 1975 ---- ---- ---- ---- 88.00 +14.20 73.80 1980 ---- ---- ---- ---- 86.80 +14.00 72.80 1985 ---- ---- ---- ---- 85.60 +13.90 71.70 1990 ---- ---- ---- ---- 84.40 +13.70 70.70 1995 ---- ---- ---- ---- 83.30 +13.50 69.80 2000 ---- ---- ---- ---- 82.20 +13.40 68.80 2005 ---- ---- ---- ---- 81.00 +13.20 67.80 2010 ---- ---- ---- ---- 80.00 +13.10 66.90 2015 ---- ---- ---- ---- 78.90 +12.90 66.00 2020 ---- ---- ---- ---- 77.80 +12.70 65.10 2025 ---- ---- ---- ---- 76.80 +12.60 64.20 2030 ---- ---- ---- ---- 75.70 +12.40 63.30 2035 ---- ---- ---- ---- 74.70 +12.30 62.40 2040 ---- ---- ---- ---- 73.70 +12.10 61.60 2045 ---- ---- ---- ---- 72.70 +12.00 60.70 2050 ---- ---- ---- ---- 71.70 +11.80 59.90 2055 ---- ---- ---- ---- 70.80 +11.70 59.10 2060 ---- ---- ---- ---- 69.80 +11.60 58.20 2065 ---- ---- ---- ---- 68.90 +11.50 57.40 2070 ---- ---- ---- ---- 68.00 +11.30 56.70 2075 ---- ---- ---- ---- 67.10 +11.20 55.90 2080 ---- ---- ---- ---- 66.20 +11.10 55.10 2085 ---- ---- ---- ---- 65.30 +10.90 54.40 2090 ---- ---- ---- ---- 64.40 +10.80 53.60 2095 ---- ---- ---- ---- 63.60 +10.70 52.90 2100 ---- ---- ---- ---- 62.70 +10.50 52.20 2105 ---- ---- ---- ---- 61.90 +10.40 51.50 2110 ---- ---- ---- ---- 61.10 +10.30 50.80 2115 ---- ---- ---- ---- 60.30 +10.20 50.10 2120 ---- ---- ---- ---- 59.50 +10.00 49.50 2125 ---- ---- ---- ---- 58.70 +9.90 48.80 2130 ---- ---- ---- ---- 58.00 +9.80 48.20 2135 ---- ---- ---- ---- 57.20 +9.70 47.50 2140 ---- ---- ---- ---- 56.50 +9.60 46.90 2145 ---- ---- ---- ---- 55.80 +9.50 46.30 2150 ---- ---- ---- ---- 55.00 +9.30 45.70 2155 ---- ---- ---- ---- 54.30 +9.20 45.10 2160 ---- ---- ---- ---- 53.60 +9.10 44.50 2165 ---- ---- ---- ---- 53.00 +9.10 43.90 2170 ---- ---- ---- ---- 52.30 +8.90 43.40 2175 ---- ---- ---- ---- 51.70 +8.90 42.80 2180 ---- ---- ---- ---- 51.00 +8.70 42.30 2185 ---- ---- ---- ---- 50.40 +8.70 41.70 2190 ---- ---- ---- ---- 49.80 +8.60 41.20 2195 ---- ---- ---- ---- 49.20 +8.50 40.70 2200 ---- ---- ---- ---- 48.60 +8.40 40.20 2205 ---- ---- ---- ---- 48.00 +8.30 39.70 2210 ---- ---- ---- ---- 47.40 +8.20 39.20 2215 ---- ---- ---- ---- 46.80 +8.00 38.80 2220 ---- ---- ---- ---- 46.30 +8.00 38.30 2225 ---- ---- ---- ---- 45.70 +7.90 37.80 2230 ---- ---- ---- ---- 45.20 +7.80 37.40 2235 ---- ---- ---- ---- 44.70 +7.70 37.00 2240 ---- ---- ---- ---- 44.20 +7.70 36.50 2245 ---- ---- ---- ---- 43.70 +7.60 36.10 2250 ---- ---- ---- ---- 43.20 +7.50 35.70 2255 ---- ---- ---- ---- 42.70 +7.40 35.30 2260 ---- ---- ---- ---- 42.20 +7.30 34.90 2265 ---- ---- ---- ---- 41.70 +7.20 34.50 2270 ---- ---- ---- ---- 41.20 +7.10 34.10 2275 ---- ---- ---- ---- 40.80 +7.10 33.70 2280 ---- ---- ---- ---- 40.30 +6.90 33.40 2285 ---- ---- ---- ---- 39.90 +6.90 33.00 2290 ---- ---- ---- ---- 39.50 +6.90 32.60 2300 ---- ---- ---- ---- 38.60 +6.70 31.90 2310 ---- ---- ---- ---- 37.80 +6.50 31.30 2320 ---- ---- ---- ---- 37.00 +6.40 30.60 2325 ---- ---- ---- ---- 36.60 +6.30 30.30 2330 ---- ---- ---- ---- 36.30 +6.30 30.00 2340 ---- ---- ---- ---- 35.50 +6.10 29.40 2350 ---- ---- ---- ---- 34.80 +6.00 28.80 2360 ---- ---- ---- ---- 34.10 +5.90 28.20 2370 ---- ---- ---- ---- 33.50 +5.90 27.60 2375 ---- ---- ---- ---- 33.10 +5.70 27.40 2380 ---- ---- ---- ---- 32.80 +5.70 27.10 2400 ---- ---- ---- ---- 31.60 +5.50 26.10 2425 ---- ---- ---- ---- 30.10 +5.20 24.90 2450 ---- ---- ---- ---- 28.80 +5.00 23.80 2475 ---- ---- ---- ---- 27.50 +4.70 22.80 2500 ---- ---- ---- ---- 26.40 +4.60 21.80 2525 ---- ---- ---- ---- 25.30 +4.40 20.90 2550 ---- ---- ---- ---- 24.30 +4.20 20.10 2575 ---- ---- ---- ---- 23.40 +4.00 19.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 843.70 +39.40 804.30 1025 ---- ---- ---- ---- 818.70 +39.40 779.30 1050 ---- ---- ---- ---- 793.70 +39.40 754.30 1075 ---- ---- ---- ---- 768.70 +39.40 729.30 1080 ---- ---- ---- ---- 763.70 +39.40 724.30 1090 ---- ---- ---- ---- 753.70 +39.40 714.30 1100 ---- ---- ---- ---- 743.70 +39.40 704.30 1110 ---- ---- ---- ---- 733.70 +39.40 694.30 1120 ---- ---- ---- ---- 723.70 +39.40 684.30 1125 ---- ---- ---- ---- 718.70 +39.40 679.30 1130 ---- ---- ---- ---- 713.70 +39.40 674.30 1140 ---- ---- ---- ---- 703.70 +39.40 664.30 1150 ---- ---- ---- ---- 693.70 +39.40 654.30 1160 ---- ---- ---- ---- 683.70 +39.40 644.30 1170 ---- ---- ---- ---- 673.70 +39.40 634.30 1175 ---- ---- ---- ---- 668.70 +39.40 629.30 1180 ---- ---- ---- ---- 663.70 +39.40 624.30 1185 ---- ---- ---- ---- 658.70 +39.40 619.30 1190 ---- ---- ---- ---- 653.70 +39.40 614.30 1195 ---- ---- ---- ---- 648.70 +39.40 609.30 1200 ---- ---- ---- ---- 643.70 +39.40 604.30 1205 ---- ---- ---- ---- 638.70 +39.40 599.30 1210 ---- ---- ---- ---- 633.70 +39.40 594.30 1215 ---- ---- ---- ---- 628.70 +39.40 589.30 1220 ---- ---- ---- ---- 623.70 +39.40 584.30 1225 ---- ---- ---- ---- 618.70 +39.40 579.30 1230 ---- ---- ---- ---- 613.70 +39.30 574.40 1235 ---- ---- ---- ---- 608.70 +39.30 569.40 1240 ---- ---- ---- ---- 603.70 +39.20 564.50 1245 ---- ---- ---- ---- 598.70 +39.10 559.60 1250 ---- ---- ---- ---- 593.70 +39.00 554.70 1255 ---- ---- ---- ---- 588.70 +39.00 549.70 1260 ---- ---- ---- ---- 583.80 +38.90 544.90 1265 ---- ---- ---- ---- 578.80 +38.80 540.00 1270 ---- ---- ---- ---- 573.90 +38.80 535.10 1275 ---- ---- ---- ---- 568.90 +38.70 530.20 1280 ---- ---- ---- ---- 564.00 +38.60 525.40 1285 ---- ---- ---- ---- 559.10 +38.50 520.60 1290 ---- ---- ---- ---- 554.20 +38.50 515.70 1295 ---- ---- ---- ---- 549.30 +38.40 510.90 1300 ---- ---- ---- ---- 544.40 +38.30 506.10 1305 ---- ---- ---- ---- 539.60 +38.30 501.30 1310 ---- ---- ---- ---- 534.70 +38.10 496.60 1315 ---- ---- ---- ---- 529.80 +38.00 491.80 1320 ---- ---- ---- ---- 525.00 +37.90 487.10 1325 ---- ---- ---- ---- 520.20 +37.90 482.30 1330 ---- ---- ---- ---- 515.40 +37.80 477.60 1335 ---- ---- ---- ---- 510.60 +37.70 472.90 1340 ---- ---- ---- ---- 505.80 +37.60 468.20 1345 ---- ---- ---- ---- 501.00 +37.50 463.50 1350 ---- ---- ---- ---- 496.30 +37.50 458.80 1355 ---- ---- ---- ---- 491.50 +37.30 454.20 1360 ---- ---- ---- ---- 486.80 +37.30 449.50 1365 ---- ---- ---- ---- 482.00 +37.10 444.90 1370 ---- ---- ---- ---- 477.30 +37.00 440.30 1375 ---- ---- ---- ---- 472.60 +36.90 435.70 1380 ---- ---- ---- ---- 467.90 +36.80 431.10 1385 ---- ---- ---- ---- 463.30 +36.80 426.50 1390 ---- ---- ---- ---- 458.60 +36.60 422.00 1395 ---- ---- ---- ---- 453.90 +36.50 417.40 1400 ---- ---- ---- ---- 449.30 +36.40 412.90 1405 ---- ---- ---- ---- 444.70 +36.30 408.40 1410 ---- ---- ---- ---- 440.10 +36.20 403.90 1415 ---- ---- ---- ---- 435.50 +36.00 399.50 1420 ---- ---- ---- ---- 430.90 +35.90 395.00 1425 ---- ---- ---- ---- 426.40 +35.80 390.60 1430 ---- ---- ---- ---- 421.80 +35.60 386.20 1435 ---- ---- ---- ---- 417.30 +35.50 381.80 1440 ---- ---- ---- ---- 412.80 +35.40 377.40 1445 ---- ---- ---- ---- 408.30 +35.30 373.00 1450 ---- ---- ---- ---- 403.80 +35.10 368.70 1455 ---- ---- ---- ---- 399.30 +34.90 364.40 1460 ---- ---- ---- ---- 394.90 +34.80 360.10 1465 ---- ---- ---- ---- 390.50 +34.70 355.80 1470 ---- ---- ---- ---- 386.00 +34.40 351.60 1475 ---- ---- ---- ---- 381.60 +34.30 347.30 1480 ---- ---- ---- ---- 377.30 +34.20 343.10 1485 ---- ---- ---- ---- 372.90 +34.00 338.90 1490 ---- ---- ---- ---- 368.60 +33.80 334.80 1495 ---- ---- ---- ---- 364.30 +33.70 330.60 1500 ---- ---- ---- ---- 360.00 +33.50 326.50 1505 ---- ---- ---- ---- 355.70 +33.30 322.40 1510 ---- ---- ---- ---- 351.50 +33.20 318.30 1515 ---- ---- ---- ---- 347.20 +32.90 314.30 1520 ---- ---- ---- ---- 343.00 +32.70 310.30 1525 ---- ---- ---- ---- 338.80 +32.50 306.30 1530 ---- ---- ---- ---- 334.70 +32.40 302.30 1535 ---- ---- ---- ---- 330.50 +32.10 298.40 1540 ---- ---- ---- ---- 326.40 +31.90 294.50 1545 ---- ---- ---- ---- 322.30 +31.70 290.60 1550 ---- ---- ---- ---- 318.30 +31.50 286.80 1555 ---- ---- ---- ---- 314.30 +31.40 282.90 1560 ---- ---- ---- ---- 310.20 +31.10 279.10 1565 ---- ---- ---- ---- 306.30 +30.90 275.40 1570 ---- ---- ---- ---- 302.30 +30.70 271.60 1575 ---- ---- ---- ---- 298.40 +30.50 267.90 1580 ---- ---- ---- ---- 294.50 +30.20 264.30 1585 ---- ---- ---- ---- 290.60 +30.00 260.60 1590 ---- ---- ---- ---- 286.80 +29.80 257.00 1595 ---- ---- ---- ---- 283.00 +29.60 253.40 1600 ---- ---- ---- ---- 279.20 +29.30 249.90 95 1605 ---- ---- ---- ---- 275.40 +29.10 246.30 1610 ---- ---- ---- ---- 271.70 +28.80 242.90 1615 ---- ---- ---- ---- 268.00 +28.60 239.40 1620 ---- ---- ---- ---- 264.40 +28.40 236.00 1625 ---- ---- ---- ---- 260.80 +28.20 232.60 50 1630 ---- ---- ---- ---- 257.20 +27.90 229.30 1635 ---- ---- ---- ---- 253.60 +27.60 226.00 1640 ---- ---- ---- ---- 250.10 +27.40 222.70 1645 ---- ---- ---- ---- 246.60 +27.20 219.40 1650 ---- ---- ---- ---- 243.20 +27.00 216.20 100 1655 ---- ---- ---- ---- 239.80 +26.70 213.10 1660 ---- ---- ---- ---- 236.40 +26.50 209.90 1665 ---- ---- ---- ---- 233.10 +26.30 206.80 1670 ---- ---- ---- ---- 229.70 +26.00 203.70 1675 ---- ---- ---- ---- 226.50 +25.80 200.70 1680 ---- ---- ---- ---- 223.20 +25.50 197.70 1685 ---- ---- ---- ---- 220.00 +25.20 194.80 1690 ---- ---- ---- ---- 216.90 +25.00 191.90 1695 ---- ---- ---- ---- 213.70 +24.70 189.00 1700 ---- ---- ---- ---- 210.70 +24.60 186.10 14 199 1705 ---- ---- ---- ---- 207.60 +24.30 183.30 1710 ---- ---- ---- ---- 204.60 +24.10 180.50 1715 ---- ---- ---- ---- 201.60 +23.80 177.80 1720 ---- ---- ---- ---- 198.70 +23.60 175.10 1725 ---- 197.40B 171.60A 171.60A 195.70 +23.30 172.40 1730 ---- ---- ---- ---- 192.90 +23.10 169.80 1735 ---- ---- ---- ---- 190.00 +22.80 167.20 1740 ---- ---- ---- ---- 187.20 +22.50 164.70 1745 ---- ---- ---- ---- 184.50 +22.30 162.20 1750 ---- ---- ---- ---- 181.80 +22.10 159.70 550 1755 ---- ---- ---- ---- 179.10 +21.90 157.20 1760 ---- ---- ---- ---- 176.40 +21.60 154.80 1765 ---- ---- ---- ---- 173.80 +21.30 152.50 1770 ---- ---- ---- ---- 171.20 +21.10 150.10 1775 ---- ---- ---- ---- 168.70 +20.90 147.80 126 1780 ---- ---- ---- ---- 166.20 +20.60 145.60 1785 ---- ---- ---- ---- 163.70 +20.30 143.40 1790 ---- ---- ---- ---- 161.30 +20.10 141.20 1795 ---- ---- ---- ---- 158.90 +19.90 139.00 1800 ---- 157.50B ---- 152.40B 156.50 +19.60 136.90 14 8505 1805 ---- ---- ---- ---- 154.20 +19.40 134.80 1810 ---- ---- ---- ---- 151.90 +19.10 132.80 1815 ---- ---- ---- ---- 149.60 +18.90 130.70 1820 ---- ---- ---- ---- 147.40 +18.60 128.80 1825 ---- ---- ---- ---- 145.20 +18.40 126.80 1830 ---- ---- ---- ---- 143.10 +18.20 124.90 1835 ---- ---- ---- ---- 141.00 +18.00 123.00 1 1840 ---- ---- ---- ---- 138.90 +17.70 121.20 1845 ---- ---- ---- ---- 136.80 +17.40 119.40 1850 ---- 135.30B ---- ---- 134.80 +17.20 117.60 700 1855 ---- ---- ---- ---- 132.80 +17.00 115.80 1860 ---- ---- ---- ---- 130.90 +16.80 114.10 1865 ---- ---- ---- ---- 128.90 +16.50 112.40 1870 ---- ---- ---- ---- 127.00 +16.20 110.80 1875 ---- ---- ---- ---- 125.20 +16.00 109.20 1880 ---- ---- ---- ---- 123.30 +15.70 107.60 1885 ---- ---- ---- ---- 121.50 +15.50 106.00 1890 ---- ---- ---- ---- 119.80 +15.30 104.50 1 1895 ---- ---- ---- ---- 118.00 +15.00 103.00 1900 ---- ---- ---- ---- 116.30 +14.80 101.50 510 1905 ---- ---- ---- ---- 114.60 +14.60 100.00 1910 ---- ---- ---- ---- 113.00 +14.40 98.60 1915 ---- ---- ---- ---- 111.30 +14.10 97.20 1920 ---- ---- ---- ---- 109.70 +13.90 95.80 1925 ---- ---- ---- ---- 108.20 +13.70 94.50 1 1930 ---- ---- ---- ---- 106.60 +13.40 93.20 1935 ---- ---- ---- ---- 105.10 +13.20 91.90 1940 ---- ---- ---- ---- 103.60 +13.00 90.60 1 1945 ---- ---- ---- ---- 102.10 +12.80 89.30 1950 ---- 100.50B ---- 97.10B 100.70 +12.60 88.10 10032 1955 ---- ---- ---- ---- 99.30 +12.40 86.90 1960 ---- ---- ---- ---- 97.90 +12.20 85.70 1965 ---- ---- ---- ---- 96.50 +11.90 84.60 1970 ---- ---- ---- ---- 95.20 +11.80 83.40 1975 ---- ---- ---- ---- 93.80 +11.50 82.30 1980 ---- ---- ---- ---- 92.50 +11.30 81.20 1985 ---- ---- ---- ---- 91.30 +11.20 80.10 1990 ---- ---- ---- ---- 90.00 +10.90 79.10 1995 ---- ---- ---- ---- 88.80 +10.80 78.00 2000 ---- 87.10B ---- ---- 87.50 +10.50 77.00 2126 2005 ---- ---- ---- ---- 86.30 +10.30 76.00 2010 ---- ---- ---- ---- 85.20 +10.20 75.00 2015 ---- ---- ---- ---- 84.00 +10.00 74.00 2020 ---- ---- ---- ---- 82.90 +9.80 73.10 2025 ---- ---- ---- ---- 81.80 +9.60 72.20 2030 ---- ---- ---- ---- 80.70 +9.50 71.20 2035 ---- ---- ---- ---- 79.60 +9.30 70.30 2040 ---- ---- ---- ---- 78.50 +9.00 69.50 2045 ---- ---- ---- ---- 77.50 +8.90 68.60 2050 ---- ---- ---- ---- 76.40 +8.70 67.70 273 2055 ---- ---- ---- ---- 75.40 +8.50 66.90 2060 ---- ---- ---- ---- 74.40 +8.40 66.00 2065 ---- ---- ---- ---- 73.50 +8.30 65.20 2070 ---- ---- ---- ---- 72.50 +8.10 64.40 2075 ---- 70.70B ---- ---- 71.60 +8.00 63.60 80 2080 ---- ---- ---- ---- 70.60 +7.70 62.90 2085 ---- ---- ---- ---- 69.70 +7.60 62.10 2090 ---- ---- ---- ---- 68.80 +7.50 61.30 2095 ---- ---- ---- ---- 67.90 +7.30 60.60 2100 ---- 66.20B ---- ---- 67.10 +7.30 59.80 9584 2105 ---- ---- ---- ---- 66.20 +7.10 59.10 2110 ---- ---- ---- ---- 65.40 +7.00 58.40 2115 ---- ---- ---- ---- 64.60 +6.90 57.70 2120 ---- ---- ---- ---- 63.80 +6.80 57.00 2125 ---- ---- ---- ---- 63.00 +6.70 56.30 2130 ---- ---- ---- ---- 62.20 +6.60 55.60 2135 ---- ---- ---- ---- 61.40 +6.40 55.00 2140 ---- ---- ---- ---- 60.60 +6.30 54.30 2145 ---- ---- ---- ---- 59.90 +6.20 53.70 2150 ---- ---- ---- ---- 59.20 +6.20 53.00 335 2155 ---- ---- ---- ---- 58.40 +6.00 52.40 2160 ---- ---- ---- ---- 57.70 +5.90 51.80 2165 ---- ---- ---- ---- 57.00 +5.80 51.20 2170 ---- ---- ---- ---- 56.30 +5.70 50.60 2175 ---- ---- ---- ---- 55.70 +5.70 50.00 2180 ---- ---- ---- ---- 55.00 +5.60 49.40 2185 ---- ---- ---- ---- 54.30 +5.50 48.80 2190 ---- ---- ---- ---- 53.70 +5.50 48.20 2195 ---- ---- ---- ---- 53.10 +5.40 47.70 2200 ---- ---- ---- ---- 52.40 +5.30 47.10 121 2205 ---- ---- ---- ---- 51.80 +5.20 46.60 2210 ---- ---- ---- ---- 51.20 +5.20 46.00 2215 ---- ---- ---- ---- 50.60 +5.10 45.50 2220 ---- ---- ---- ---- 50.00 +5.00 45.00 2225 ---- ---- ---- ---- 49.50 +5.00 44.50 2230 ---- ---- ---- ---- 48.90 +5.00 43.90 2235 ---- ---- ---- ---- 48.30 +4.90 43.40 2240 ---- ---- ---- ---- 47.80 +4.90 42.90 2245 ---- ---- ---- ---- 47.30 +4.80 42.50 2250 ---- 45.30B ---- ---- 46.70 +4.70 42.00 10023 2255 ---- ---- ---- ---- 46.20 +4.70 41.50 2260 ---- ---- ---- ---- 45.70 +4.70 41.00 2265 ---- ---- ---- ---- 45.20 +4.60 40.60 2270 ---- ---- ---- ---- 44.70 +4.60 40.10 2275 ---- ---- ---- ---- 44.20 +4.50 39.70 2280 ---- ---- ---- ---- 43.70 +4.50 39.20 2285 ---- ---- ---- ---- 43.20 +4.40 38.80 2290 ---- ---- ---- ---- 42.80 +4.40 38.40 2295 ---- ---- ---- ---- 42.30 +4.40 37.90 2300 41.40 41.40 41.40 41.40 41.80 +4.30 1 37.50 170 2305 ---- ---- ---- ---- 41.40 +4.30 37.10 2310 ---- ---- ---- ---- 41.00 +4.30 36.70 2315 ---- ---- ---- ---- 40.50 +4.20 36.30 2320 ---- ---- ---- ---- 40.10 +4.20 35.90 2325 ---- ---- ---- ---- 39.70 +4.20 35.50 2330 ---- ---- ---- ---- 39.30 +4.10 35.20 2335 ---- ---- ---- ---- 38.80 +4.00 34.80 2340 ---- ---- ---- ---- 38.40 +4.00 34.40 2345 ---- ---- ---- ---- 38.00 +4.00 34.00 2350 ---- ---- ---- ---- 37.70 +4.00 33.70 2360 ---- ---- ---- ---- 36.90 +3.90 33.00 2370 ---- ---- ---- ---- 36.10 +3.80 32.30 2375 ---- ---- ---- ---- 35.80 +3.90 31.90 2380 ---- ---- ---- ---- 35.40 +3.80 31.60 2390 ---- ---- ---- ---- 34.70 +3.70 31.00 2400 ---- ---- ---- ---- 34.00 +3.70 30.30 3 2410 ---- ---- ---- ---- 33.40 +3.70 29.70 2420 ---- ---- ---- ---- 32.70 +3.60 29.10 2425 ---- ---- ---- ---- 32.40 +3.50 28.90 2430 ---- ---- ---- ---- 32.10 +3.50 28.60 2440 ---- ---- ---- ---- 31.50 +3.50 28.00 2450 ---- ---- ---- ---- 30.90 +3.40 27.50 2475 ---- ---- ---- ---- 29.50 +3.30 26.20 2490 ---- ---- ---- ---- 28.60 +3.10 25.50 2500 26.00 28.00 26.00 28.00 28.10 +3.10 2 25.00 10450 2525 ---- ---- ---- ---- 26.90 +3.00 23.90 2550 ---- ---- ---- ---- 25.70 +2.80 22.90 2575 ---- ---- ---- ---- 24.60 +2.70 21.90 2600 ---- ---- ---- ---- 23.50 +2.40 21.10 2625 ---- ---- ---- ---- 22.50 +2.20 20.30 2650 ---- ---- ---- ---- 21.60 +2.10 19.50 2700 ---- ---- ---- ---- 19.90 +1.80 18.10 1 2750 ---- ---- ---- ---- 18.30 +1.30 17.00 2800 ---- ---- ---- ---- 17.00 +1.00 16.00 410 3000 ---- ---- ---- ---- 12.80 -.20 13.00 5 5997 900 ---- ---- ---- ---- 943.70 +39.40 904.30 925 ---- ---- ---- ---- 918.70 +39.40 879.30 950 ---- ---- ---- ---- 893.70 +39.40 854.30 975 ---- ---- ---- ---- 868.70 +39.40 829.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 608.10 +39.40 568.70 1275 ---- ---- ---- ---- 583.10 +39.40 543.70 1300 ---- ---- ---- ---- 558.10 +39.40 518.70 1325 ---- ---- ---- ---- 533.10 +39.20 493.90 1350 ---- ---- ---- ---- 508.20 +38.50 469.70 1375 ---- ---- ---- ---- 483.90 +37.80 446.10 1400 ---- ---- ---- ---- 460.30 +37.10 423.20 1425 ---- ---- ---- ---- 437.20 +36.30 400.90 1430 ---- ---- ---- ---- 432.70 +36.20 396.50 1440 ---- ---- ---- ---- 423.70 +35.80 387.90 1450 ---- ---- ---- ---- 414.80 +35.50 379.30 1460 ---- ---- ---- ---- 406.00 +35.20 370.80 1470 ---- ---- ---- ---- 397.30 +34.90 362.40 1475 ---- ---- ---- ---- 393.00 +34.70 358.30 1480 ---- ---- ---- ---- 388.70 +34.60 354.10 1490 ---- ---- ---- ---- 380.20 +34.20 346.00 1500 ---- ---- ---- ---- 371.80 +33.90 337.90 1510 ---- ---- ---- ---- 363.50 +33.50 330.00 1520 ---- ---- ---- ---- 355.30 +33.20 322.10 1525 ---- ---- ---- ---- 351.20 +33.00 318.20 1530 ---- ---- ---- ---- 347.20 +32.80 314.40 1535 ---- ---- ---- ---- 343.20 +32.70 310.50 1540 ---- ---- ---- ---- 339.20 +32.50 306.70 1545 ---- ---- ---- ---- 335.30 +32.30 303.00 1550 ---- ---- ---- ---- 331.30 +32.10 299.20 1555 ---- ---- ---- ---- 327.40 +31.90 295.50 1560 ---- ---- ---- ---- 323.60 +31.80 291.80 1565 ---- ---- ---- ---- 319.70 +31.60 288.10 1570 ---- ---- ---- ---- 315.90 +31.40 284.50 1575 ---- ---- ---- ---- 312.10 +31.20 280.90 1580 ---- ---- ---- ---- 308.30 +31.00 277.30 1585 ---- ---- ---- ---- 304.60 +30.90 273.70 1590 ---- ---- ---- ---- 300.80 +30.60 270.20 1595 ---- ---- ---- ---- 297.10 +30.40 266.70 1600 ---- ---- ---- ---- 293.50 +30.30 263.20 1605 ---- ---- ---- ---- 289.80 +30.10 259.70 1610 ---- ---- ---- ---- 286.20 +29.90 256.30 1615 ---- ---- ---- ---- 282.60 +29.70 252.90 1620 ---- ---- ---- ---- 279.00 +29.50 249.50 1625 ---- ---- ---- ---- 275.50 +29.30 246.20 1630 ---- ---- ---- ---- 272.00 +29.10 242.90 1635 ---- ---- ---- ---- 268.50 +28.90 239.60 1640 ---- ---- ---- ---- 265.00 +28.70 236.30 1645 ---- ---- ---- ---- 261.60 +28.60 233.00 1650 ---- ---- ---- ---- 258.10 +28.30 229.80 1655 ---- ---- ---- ---- 254.80 +28.20 226.60 1660 ---- ---- ---- ---- 251.40 +27.90 223.50 1665 ---- ---- ---- ---- 248.10 +27.70 220.40 1670 ---- ---- ---- ---- 244.70 +27.50 217.20 1675 ---- ---- ---- ---- 241.50 +27.30 214.20 1680 ---- ---- ---- ---- 238.20 +27.10 211.10 1685 ---- ---- ---- ---- 235.00 +26.90 208.10 1690 ---- ---- ---- ---- 231.80 +26.70 205.10 1695 ---- ---- ---- ---- 228.60 +26.50 202.10 1700 ---- ---- ---- ---- 225.50 +26.30 199.20 1705 ---- ---- ---- ---- 222.40 +26.10 196.30 1710 ---- ---- ---- ---- 219.30 +25.90 193.40 1715 ---- ---- ---- ---- 216.20 +25.60 190.60 1720 ---- ---- ---- ---- 213.20 +25.40 187.80 1725 ---- ---- ---- ---- 210.20 +25.20 185.00 1730 ---- ---- ---- ---- 207.30 +25.00 182.30 1735 ---- ---- ---- ---- 204.40 +24.80 179.60 1740 ---- ---- ---- ---- 201.50 +24.60 176.90 1745 ---- ---- ---- ---- 198.60 +24.30 174.30 1750 ---- ---- ---- ---- 195.80 +24.10 171.70 1755 ---- ---- ---- ---- 193.00 +23.90 169.10 1760 ---- ---- ---- ---- 190.30 +23.70 166.60 1765 ---- ---- ---- ---- 187.60 +23.50 164.10 1770 ---- ---- ---- ---- 184.90 +23.30 161.60 1775 ---- ---- ---- ---- 182.20 +23.00 159.20 1780 ---- ---- ---- ---- 179.60 +22.80 156.80 1785 ---- ---- ---- ---- 177.10 +22.70 154.40 1790 ---- ---- ---- ---- 174.50 +22.40 152.10 1795 ---- ---- ---- ---- 172.00 +22.20 149.80 1800 ---- ---- ---- ---- 169.60 +22.00 147.60 1805 ---- ---- ---- ---- 167.20 +21.80 145.40 1810 ---- ---- ---- ---- 164.80 +21.60 143.20 1815 ---- ---- ---- ---- 162.40 +21.40 141.00 1820 ---- ---- ---- ---- 160.10 +21.20 138.90 1825 ---- ---- ---- ---- 157.80 +20.90 136.90 1830 ---- ---- ---- ---- 155.60 +20.80 134.80 1835 ---- ---- ---- ---- 153.40 +20.60 132.80 1840 ---- ---- ---- ---- 151.20 +20.30 130.90 1845 ---- ---- ---- ---- 149.10 +20.20 128.90 1850 ---- ---- ---- ---- 147.00 +19.90 127.10 1855 ---- ---- ---- ---- 144.90 +19.70 125.20 1860 ---- ---- ---- ---- 142.90 +19.50 123.40 1865 ---- ---- ---- ---- 140.90 +19.30 121.60 1870 ---- ---- ---- ---- 139.00 +19.20 119.80 1875 ---- ---- ---- ---- 137.00 +18.90 118.10 1880 ---- ---- ---- ---- 135.20 +18.80 116.40 1885 ---- ---- ---- ---- 133.30 +18.50 114.80 1890 ---- ---- ---- ---- 131.50 +18.30 113.20 1895 ---- ---- ---- ---- 129.70 +18.10 111.60 1900 ---- ---- ---- ---- 128.00 +18.00 110.00 1905 ---- ---- ---- ---- 126.30 +17.80 108.50 1910 ---- ---- ---- ---- 124.60 +17.60 107.00 1915 ---- ---- ---- ---- 123.00 +17.40 105.60 1920 ---- ---- ---- ---- 121.40 +17.20 104.20 1925 ---- ---- ---- ---- 119.80 +17.00 102.80 1930 ---- ---- ---- ---- 118.30 +16.90 101.40 1935 ---- ---- ---- ---- 116.70 +16.60 100.10 1940 ---- ---- ---- ---- 115.30 +16.50 98.80 1945 ---- ---- ---- ---- 113.80 +16.30 97.50 1950 ---- ---- ---- ---- 112.40 +16.20 96.20 1955 ---- ---- ---- ---- 111.00 +16.00 95.00 1960 ---- ---- ---- ---- 109.60 +15.80 93.80 1965 ---- ---- ---- ---- 108.20 +15.60 92.60 1970 ---- ---- ---- ---- 106.90 +15.50 91.40 1975 ---- ---- ---- ---- 105.60 +15.30 90.30 1980 ---- ---- ---- ---- 104.30 +15.20 89.10 1985 ---- ---- ---- ---- 103.00 +15.00 88.00 1990 ---- ---- ---- ---- 101.80 +14.90 86.90 1995 ---- ---- ---- ---- 100.60 +14.70 85.90 2000 ---- ---- ---- ---- 99.30 +14.50 84.80 2005 ---- ---- ---- ---- 98.10 +14.30 83.80 2010 ---- ---- ---- ---- 97.00 +14.30 82.70 2015 ---- ---- ---- ---- 95.80 +14.10 81.70 2020 ---- ---- ---- ---- 94.70 +14.00 80.70 2025 ---- ---- ---- ---- 93.50 +13.80 79.70 2030 ---- ---- ---- ---- 92.40 +13.70 78.70 2035 ---- ---- ---- ---- 91.30 +13.50 77.80 2040 ---- ---- ---- ---- 90.20 +13.40 76.80 2045 ---- ---- ---- ---- 89.10 +13.20 75.90 2050 ---- ---- ---- ---- 88.00 +13.10 74.90 2055 ---- ---- ---- ---- 87.00 +13.00 74.00 2060 ---- ---- ---- ---- 85.90 +12.80 73.10 2065 ---- ---- ---- ---- 84.90 +12.70 72.20 2070 ---- ---- ---- ---- 83.80 +12.50 71.30 2075 ---- ---- ---- ---- 82.80 +12.40 70.40 2080 ---- ---- ---- ---- 81.80 +12.30 69.50 2085 ---- ---- ---- ---- 80.80 +12.20 68.60 2090 ---- ---- ---- ---- 79.80 +12.00 67.80 2095 ---- ---- ---- ---- 78.80 +11.90 66.90 2100 ---- ---- ---- ---- 77.80 +11.70 66.10 2105 ---- ---- ---- ---- 76.90 +11.70 65.20 2110 ---- ---- ---- ---- 75.90 +11.50 64.40 2115 ---- ---- ---- ---- 75.00 +11.40 63.60 2120 ---- ---- ---- ---- 74.10 +11.30 62.80 2125 ---- ---- ---- ---- 73.10 +11.10 62.00 2130 ---- ---- ---- ---- 72.20 +11.00 61.20 2135 ---- ---- ---- ---- 71.30 +10.90 60.40 2140 ---- ---- ---- ---- 70.50 +10.80 59.70 2145 ---- ---- ---- ---- 69.60 +10.70 58.90 2150 ---- ---- ---- ---- 68.70 +10.50 58.20 2155 ---- ---- ---- ---- 67.90 +10.50 57.40 2160 ---- ---- ---- ---- 67.00 +10.30 56.70 2165 ---- ---- ---- ---- 66.20 +10.20 56.00 2170 ---- ---- ---- ---- 65.40 +10.10 55.30 2175 ---- ---- ---- ---- 64.60 +10.00 54.60 2180 ---- ---- ---- ---- 63.80 +9.90 53.90 2185 ---- ---- ---- ---- 63.00 +9.80 53.20 2190 ---- ---- ---- ---- 62.20 +9.70 52.50 2195 ---- ---- ---- ---- 61.40 +9.50 51.90 2200 ---- ---- ---- ---- 60.70 +9.50 51.20 2210 ---- ---- ---- ---- 59.20 +9.30 49.90 2220 ---- ---- ---- ---- 57.80 +9.10 48.70 2225 ---- ---- ---- ---- 57.10 +9.00 48.10 2230 ---- ---- ---- ---- 56.40 +8.90 47.50 2240 ---- ---- ---- ---- 55.00 +8.60 46.40 2250 ---- ---- ---- ---- 53.70 +8.50 45.20 2260 ---- ---- ---- ---- 52.50 +8.40 44.10 2270 ---- ---- ---- ---- 51.20 +8.10 43.10 2275 ---- ---- ---- ---- 50.60 +8.00 42.60 2280 ---- ---- ---- ---- 50.00 +8.00 42.00 2290 ---- ---- ---- ---- 48.90 +7.90 41.00 2300 ---- ---- ---- ---- 47.70 +7.60 40.10 7 2325 ---- ---- ---- ---- 45.00 +7.20 37.80 2350 ---- ---- ---- ---- 42.50 +6.90 35.60 2375 ---- ---- ---- ---- 40.20 +6.60 33.60 2400 ---- ---- ---- ---- 38.00 +6.20 31.80 2425 ---- ---- ---- ---- 36.00 +5.90 30.10 2450 ---- ---- ---- ---- 34.10 +5.60 28.50 2475 ---- ---- ---- ---- 32.30 +5.30 27.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 608.10 +39.40 568.70 1275 ---- ---- ---- ---- 583.10 +39.40 543.70 1300 ---- ---- ---- ---- 558.10 +39.30 518.80 1325 ---- ---- ---- ---- 533.10 +38.80 494.30 1350 ---- ---- ---- ---- 508.60 +38.10 470.50 1375 ---- ---- ---- ---- 484.70 +37.30 447.40 1400 ---- ---- ---- ---- 461.40 +36.60 424.80 1425 ---- ---- ---- ---- 438.70 +35.80 402.90 1430 ---- ---- ---- ---- 434.30 +35.80 398.50 1440 ---- ---- ---- ---- 425.40 +35.40 390.00 1450 ---- ---- ---- ---- 416.60 +35.10 381.50 1460 ---- ---- ---- ---- 407.90 +34.80 373.10 1470 ---- ---- ---- ---- 399.40 +34.50 364.90 1475 ---- ---- ---- ---- 395.10 +34.30 360.80 1480 ---- ---- ---- ---- 390.90 +34.20 356.70 1490 ---- ---- ---- ---- 382.50 +33.80 348.70 1500 ---- ---- ---- ---- 374.20 +33.50 340.70 1510 ---- ---- ---- ---- 366.00 +33.20 332.80 1520 ---- ---- ---- ---- 357.90 +32.80 325.10 1525 ---- ---- ---- ---- 353.90 +32.60 321.30 1530 ---- ---- ---- ---- 349.90 +32.50 317.40 1535 ---- ---- ---- ---- 346.00 +32.30 313.70 1540 ---- ---- ---- ---- 342.00 +32.10 309.90 1545 ---- ---- ---- ---- 338.10 +31.90 306.20 1550 ---- ---- ---- ---- 334.30 +31.80 302.50 1555 ---- ---- ---- ---- 330.40 +31.60 298.80 1560 ---- ---- ---- ---- 326.60 +31.50 295.10 1565 ---- ---- ---- ---- 322.80 +31.30 291.50 1570 ---- ---- ---- ---- 319.00 +31.10 287.90 1575 ---- ---- ---- ---- 315.20 +30.90 284.30 1580 ---- ---- ---- ---- 311.50 +30.70 280.80 1585 ---- ---- ---- ---- 307.80 +30.50 277.30 1590 ---- ---- ---- ---- 304.10 +30.30 273.80 1595 ---- ---- ---- ---- 300.50 +30.20 270.30 1600 ---- ---- ---- ---- 296.80 +29.90 266.90 1605 ---- ---- ---- ---- 293.20 +29.80 263.40 1610 ---- ---- ---- ---- 289.70 +29.60 260.10 1615 ---- ---- ---- ---- 286.10 +29.40 256.70 1620 ---- ---- ---- ---- 282.60 +29.20 253.40 1625 ---- ---- ---- ---- 279.10 +29.00 250.10 1630 ---- ---- ---- ---- 275.60 +28.80 246.80 1635 ---- ---- ---- ---- 272.20 +28.70 243.50 1640 ---- ---- ---- ---- 268.80 +28.50 240.30 1645 ---- ---- ---- ---- 265.40 +28.30 237.10 1650 ---- ---- ---- ---- 262.00 +28.10 233.90 1655 ---- ---- ---- ---- 258.60 +27.80 230.80 1660 ---- ---- ---- ---- 255.30 +27.60 227.70 1665 ---- ---- ---- ---- 252.00 +27.40 224.60 1670 ---- ---- ---- ---- 248.80 +27.30 221.50 1675 ---- ---- ---- ---- 245.50 +27.00 218.50 1680 ---- ---- ---- ---- 242.30 +26.90 215.40 1685 ---- ---- ---- ---- 239.10 +26.60 212.50 1690 ---- ---- ---- ---- 236.00 +26.50 209.50 1695 ---- ---- ---- ---- 232.80 +26.20 206.60 1700 ---- ---- ---- ---- 229.70 +26.00 203.70 1705 ---- ---- ---- ---- 226.60 +25.80 200.80 1710 ---- ---- ---- ---- 223.60 +25.70 197.90 1715 ---- ---- ---- ---- 220.60 +25.50 195.10 1720 ---- ---- ---- ---- 217.60 +25.30 192.30 1725 ---- ---- ---- ---- 214.60 +25.10 189.50 1730 ---- ---- ---- ---- 211.60 +24.80 186.80 1735 ---- ---- ---- ---- 208.70 +24.60 184.10 1740 ---- ---- ---- ---- 205.80 +24.40 181.40 1745 ---- ---- ---- ---- 203.00 +24.30 178.70 1750 ---- ---- ---- ---- 200.10 +24.00 176.10 1755 ---- ---- ---- ---- 197.30 +23.80 173.50 1760 ---- ---- ---- ---- 194.60 +23.60 171.00 1765 ---- ---- ---- ---- 191.90 +23.50 168.40 1770 ---- ---- ---- ---- 189.20 +23.20 166.00 1775 ---- ---- ---- ---- 186.50 +23.00 163.50 1780 ---- ---- ---- ---- 183.90 +22.80 161.10 1785 ---- ---- ---- ---- 181.30 +22.60 158.70 1790 ---- ---- ---- ---- 178.80 +22.40 156.40 1795 ---- ---- ---- ---- 176.30 +22.20 154.10 1800 ---- ---- ---- ---- 173.80 +22.00 151.80 1805 ---- ---- ---- ---- 171.40 +21.80 149.60 1810 ---- ---- ---- ---- 169.00 +21.60 147.40 1815 ---- ---- ---- ---- 166.60 +21.40 145.20 1820 ---- ---- ---- ---- 164.30 +21.20 143.10 1825 ---- ---- ---- ---- 162.00 +20.90 141.10 1830 ---- ---- ---- ---- 159.80 +20.70 139.10 1835 ---- ---- ---- ---- 157.60 +20.50 137.10 1840 ---- ---- ---- ---- 155.50 +20.40 135.10 1845 ---- ---- ---- ---- 153.40 +20.20 133.20 1850 ---- ---- ---- ---- 151.30 +19.90 131.40 1855 ---- ---- ---- ---- 149.30 +19.70 129.60 1860 ---- ---- ---- ---- 147.40 +19.60 127.80 1865 ---- ---- ---- ---- 145.50 +19.40 126.10 1870 ---- ---- ---- ---- 143.60 +19.20 124.40 1875 ---- ---- ---- ---- 141.70 +18.90 122.80 1880 ---- ---- ---- ---- 139.90 +18.80 121.10 1885 ---- ---- ---- ---- 138.20 +18.60 119.60 1890 ---- ---- ---- ---- 136.40 +18.40 118.00 1895 ---- ---- ---- ---- 134.80 +18.30 116.50 1900 ---- ---- ---- ---- 133.10 +18.10 115.00 1905 ---- ---- ---- ---- 131.50 +17.90 113.60 1910 ---- ---- ---- ---- 129.90 +17.70 112.20 1915 ---- ---- ---- ---- 128.30 +17.50 110.80 1920 ---- ---- ---- ---- 126.80 +17.40 109.40 1925 ---- ---- ---- ---- 125.20 +17.10 108.10 1930 ---- ---- ---- ---- 123.80 +17.10 106.70 1935 ---- ---- ---- ---- 122.30 +16.90 105.40 1940 ---- ---- ---- ---- 120.80 +16.60 104.20 1945 ---- ---- ---- ---- 119.40 +16.50 102.90 1950 ---- ---- ---- ---- 118.00 +16.30 101.70 1955 ---- ---- ---- ---- 116.70 +16.20 100.50 1960 ---- ---- ---- ---- 115.30 +16.00 99.30 1965 ---- ---- ---- ---- 114.00 +15.90 98.10 1970 ---- ---- ---- ---- 112.60 +15.70 96.90 1975 ---- ---- ---- ---- 111.30 +15.50 95.80 1980 ---- ---- ---- ---- 110.00 +15.40 94.60 1985 ---- ---- ---- ---- 108.70 +15.20 93.50 1990 ---- ---- ---- ---- 107.50 +15.10 92.40 1995 ---- ---- ---- ---- 106.20 +14.90 91.30 2000 ---- ---- ---- ---- 105.00 +14.80 90.20 2005 ---- ---- ---- ---- 103.70 +14.60 89.10 2010 ---- ---- ---- ---- 102.50 +14.50 88.00 2015 ---- ---- ---- ---- 101.30 +14.30 87.00 2020 ---- ---- ---- ---- 100.10 +14.20 85.90 2025 ---- ---- ---- ---- 99.00 +14.10 84.90 2030 ---- ---- ---- ---- 97.80 +13.90 83.90 2035 ---- ---- ---- ---- 96.70 +13.80 82.90 2040 ---- ---- ---- ---- 95.50 +13.60 81.90 2045 ---- ---- ---- ---- 94.40 +13.50 80.90 2050 ---- ---- ---- ---- 93.30 +13.40 79.90 2055 ---- ---- ---- ---- 92.20 +13.20 79.00 2060 ---- ---- ---- ---- 91.10 +13.10 78.00 2065 ---- ---- ---- ---- 90.10 +13.00 77.10 2070 ---- ---- ---- ---- 89.00 +12.80 76.20 2075 ---- ---- ---- ---- 88.00 +12.70 75.30 2080 ---- ---- ---- ---- 86.90 +12.50 74.40 2085 ---- ---- ---- ---- 85.90 +12.40 73.50 2090 ---- ---- ---- ---- 84.90 +12.30 72.60 2095 ---- ---- ---- ---- 83.90 +12.20 71.70 2100 ---- ---- ---- ---- 83.00 +12.10 70.90 2105 ---- ---- ---- ---- 82.00 +12.00 70.00 2110 ---- ---- ---- ---- 81.00 +11.80 69.20 2115 ---- ---- ---- ---- 80.10 +11.70 68.40 2120 ---- ---- ---- ---- 79.20 +11.60 67.60 2125 ---- ---- ---- ---- 78.20 +11.40 66.80 2130 ---- ---- ---- ---- 77.30 +11.30 66.00 2135 ---- ---- ---- ---- 76.50 +11.30 65.20 2140 ---- ---- ---- ---- 75.60 +11.20 64.40 2145 ---- ---- ---- ---- 74.70 +11.00 63.70 2150 ---- ---- ---- ---- 73.80 +10.90 62.90 2155 ---- ---- ---- ---- 73.00 +10.80 62.20 2160 ---- ---- ---- ---- 72.20 +10.70 61.50 2165 ---- ---- ---- ---- 71.30 +10.50 60.80 2170 ---- ---- ---- ---- 70.50 +10.40 60.10 2175 ---- ---- ---- ---- 69.70 +10.30 59.40 2180 ---- ---- ---- ---- 69.00 +10.30 58.70 2190 ---- ---- ---- ---- 67.40 +10.10 57.30 2200 ---- ---- ---- ---- 65.90 +9.90 56.00 2210 ---- ---- ---- ---- 64.50 +9.70 54.80 2220 ---- ---- ---- ---- 63.00 +9.40 53.60 2225 ---- ---- ---- ---- 62.30 +9.30 53.00 2230 ---- ---- ---- ---- 61.70 +9.30 52.40 2240 ---- ---- ---- ---- 60.30 +9.10 51.20 2250 ---- ---- ---- ---- 59.00 +8.90 50.10 2260 ---- ---- ---- ---- 57.80 +8.80 49.00 2275 ---- ---- ---- ---- 55.90 +8.50 47.40 2300 ---- ---- ---- ---- 53.00 +8.10 44.90 2325 ---- ---- ---- ---- 50.30 +7.70 42.60 2350 ---- ---- ---- ---- 47.80 +7.30 40.50 2375 ---- ---- ---- ---- 45.50 +7.10 38.40 2400 ---- ---- ---- ---- 43.30 +6.70 36.60 2425 ---- ---- ---- ---- 41.20 +6.40 34.80 2450 ---- ---- ---- ---- 39.30 +6.10 33.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 619.60 +39.40 580.20 1275 ---- ---- ---- ---- 594.60 +39.40 555.20 1300 ---- ---- ---- ---- 569.60 +39.30 530.30 1325 ---- ---- ---- ---- 544.60 +38.70 505.90 1350 ---- ---- ---- ---- 520.20 +38.00 482.20 1375 ---- ---- ---- ---- 496.40 +37.30 459.10 1400 ---- ---- ---- ---- 473.10 +36.50 436.60 1425 ---- ---- ---- ---- 450.50 +35.80 414.70 1440 ---- ---- ---- ---- 437.20 +35.30 401.90 1450 ---- ---- ---- ---- 428.50 +35.10 393.40 1460 ---- ---- ---- ---- 419.80 +34.70 385.10 1470 ---- ---- ---- ---- 411.30 +34.40 376.90 1475 ---- ---- ---- ---- 407.10 +34.30 372.80 1480 ---- ---- ---- ---- 402.90 +34.20 368.70 1490 ---- ---- ---- ---- 394.50 +33.80 360.70 1500 ---- ---- ---- ---- 386.20 +33.40 352.80 1510 ---- ---- ---- ---- 378.10 +33.20 344.90 1520 ---- ---- ---- ---- 370.00 +32.80 337.20 1525 ---- ---- ---- ---- 366.00 +32.60 333.40 1530 ---- ---- ---- ---- 362.10 +32.50 329.60 1540 ---- ---- ---- ---- 354.20 +32.20 322.00 1545 ---- ---- ---- ---- 350.30 +32.00 318.30 1550 ---- ---- ---- ---- 346.40 +31.80 314.60 1555 ---- ---- ---- ---- 342.60 +31.70 310.90 1560 ---- ---- ---- ---- 338.80 +31.50 307.30 1565 ---- ---- ---- ---- 335.00 +31.30 303.70 1570 ---- ---- ---- ---- 331.20 +31.10 300.10 1575 ---- ---- ---- ---- 327.40 +30.90 296.50 1580 ---- ---- ---- ---- 323.70 +30.80 292.90 1585 ---- ---- ---- ---- 320.00 +30.60 289.40 1590 ---- ---- ---- ---- 316.30 +30.40 285.90 1595 ---- ---- ---- ---- 312.70 +30.30 282.40 1600 ---- ---- ---- ---- 309.00 +30.00 279.00 1605 ---- ---- ---- ---- 305.40 +29.90 275.50 1610 ---- ---- ---- ---- 301.80 +29.70 272.10 1615 ---- ---- ---- ---- 298.30 +29.60 268.70 1620 ---- ---- ---- ---- 294.70 +29.30 265.40 1625 ---- ---- ---- ---- 291.20 +29.20 262.00 1630 ---- ---- ---- ---- 287.70 +29.00 258.70 1635 ---- ---- ---- ---- 284.20 +28.80 255.40 1640 ---- ---- ---- ---- 280.80 +28.60 252.20 1645 ---- ---- ---- ---- 277.40 +28.50 248.90 1650 ---- ---- ---- ---- 274.00 +28.30 245.70 1655 ---- ---- ---- ---- 270.60 +28.10 242.50 1660 ---- ---- ---- ---- 267.20 +27.80 239.40 1665 ---- ---- ---- ---- 263.90 +27.70 236.20 1670 ---- ---- ---- ---- 260.60 +27.50 233.10 1675 ---- ---- ---- ---- 257.30 +27.30 230.00 1680 ---- ---- ---- ---- 254.10 +27.10 227.00 1685 ---- ---- ---- ---- 250.90 +27.00 223.90 1690 ---- ---- ---- ---- 247.70 +26.80 220.90 1695 ---- ---- ---- ---- 244.50 +26.50 218.00 1700 ---- ---- ---- ---- 241.40 +26.40 215.00 1705 ---- ---- ---- ---- 238.30 +26.20 212.10 1710 ---- ---- ---- ---- 235.20 +26.00 209.20 1715 ---- ---- ---- ---- 232.10 +25.70 206.40 1720 ---- ---- ---- ---- 229.10 +25.50 203.60 1725 ---- ---- ---- ---- 226.20 +25.40 200.80 1730 ---- ---- ---- ---- 223.20 +25.10 198.10 1735 ---- ---- ---- ---- 220.30 +25.00 195.30 1740 ---- ---- ---- ---- 217.40 +24.70 192.70 1745 ---- ---- ---- ---- 214.60 +24.60 190.00 1750 ---- ---- ---- ---- 211.80 +24.40 187.40 1755 ---- ---- ---- ---- 209.10 +24.20 184.90 1760 ---- ---- ---- ---- 206.30 +23.90 182.40 1765 ---- ---- ---- ---- 203.70 +23.80 179.90 1770 ---- ---- ---- ---- 201.00 +23.60 177.40 1775 ---- ---- ---- ---- 198.40 +23.40 175.00 1780 ---- ---- ---- ---- 195.90 +23.20 172.70 1785 ---- ---- ---- ---- 193.30 +22.90 170.40 1790 ---- ---- ---- ---- 190.80 +22.70 168.10 1795 ---- ---- ---- ---- 188.40 +22.60 165.80 1800 ---- ---- ---- ---- 186.00 +22.40 163.60 1805 ---- ---- ---- ---- 183.60 +22.20 161.40 1810 ---- ---- ---- ---- 181.30 +22.00 159.30 1815 ---- ---- ---- ---- 179.00 +21.80 157.20 1820 ---- ---- ---- ---- 176.70 +21.60 155.10 1825 ---- ---- ---- ---- 174.50 +21.40 153.10 1830 ---- ---- ---- ---- 172.30 +21.20 151.10 1835 ---- ---- ---- ---- 170.10 +21.00 149.10 1840 ---- ---- ---- ---- 168.00 +20.80 147.20 1845 ---- ---- ---- ---- 165.90 +20.60 145.30 1850 ---- ---- ---- ---- 163.80 +20.40 143.40 1855 ---- ---- ---- ---- 161.80 +20.20 141.60 1860 ---- ---- ---- ---- 159.80 +20.00 139.80 1865 ---- ---- ---- ---- 157.90 +19.90 138.00 1870 ---- ---- ---- ---- 155.90 +19.70 136.20 1875 ---- ---- ---- ---- 154.00 +19.50 134.50 1880 ---- ---- ---- ---- 152.20 +19.40 132.80 1885 ---- ---- ---- ---- 150.30 +19.10 131.20 1890 ---- ---- ---- ---- 148.50 +18.90 129.60 1895 ---- ---- ---- ---- 146.80 +18.80 128.00 1900 ---- ---- ---- ---- 145.00 +18.60 126.40 1905 ---- ---- ---- ---- 143.30 +18.50 124.80 1910 ---- ---- ---- ---- 141.60 +18.30 123.30 1915 ---- ---- ---- ---- 139.90 +18.10 121.80 1920 ---- ---- ---- ---- 138.30 +17.90 120.40 1925 ---- ---- ---- ---- 136.70 +17.80 118.90 1930 ---- ---- ---- ---- 135.10 +17.60 117.50 1935 ---- ---- ---- ---- 133.50 +17.40 116.10 1940 ---- ---- ---- ---- 132.00 +17.30 114.70 1945 ---- ---- ---- ---- 130.50 +17.10 113.40 1950 ---- ---- ---- ---- 129.00 +17.00 112.00 1955 ---- ---- ---- ---- 127.50 +16.80 110.70 1960 ---- ---- ---- ---- 126.10 +16.70 109.40 1965 ---- ---- ---- ---- 124.70 +16.50 108.20 1970 ---- ---- ---- ---- 123.20 +16.30 106.90 1975 ---- ---- ---- ---- 121.90 +16.20 105.70 1980 ---- ---- ---- ---- 120.50 +16.00 104.50 1985 ---- ---- ---- ---- 119.20 +15.90 103.30 1990 ---- ---- ---- ---- 117.80 +15.70 102.10 1995 ---- ---- ---- ---- 116.50 +15.50 101.00 2000 ---- ---- ---- ---- 115.30 +15.50 99.80 2005 ---- ---- ---- ---- 114.00 +15.30 98.70 2010 ---- ---- ---- ---- 112.70 +15.10 97.60 2015 ---- ---- ---- ---- 111.50 +15.00 96.50 2020 ---- ---- ---- ---- 110.30 +14.90 95.40 2025 ---- ---- ---- ---- 109.10 +14.70 94.40 2030 ---- ---- ---- ---- 107.90 +14.60 93.30 2035 ---- ---- ---- ---- 106.70 +14.40 92.30 2040 ---- ---- ---- ---- 105.60 +14.30 91.30 2045 ---- ---- ---- ---- 104.50 +14.20 90.30 2050 ---- ---- ---- ---- 103.30 +14.00 89.30 2055 ---- ---- ---- ---- 102.20 +13.90 88.30 2060 ---- ---- ---- ---- 101.10 +13.80 87.30 2065 ---- ---- ---- ---- 100.00 +13.60 86.40 2070 ---- ---- ---- ---- 99.00 +13.60 85.40 2075 ---- ---- ---- ---- 97.90 +13.40 84.50 2080 ---- ---- ---- ---- 96.90 +13.30 83.60 2085 ---- ---- ---- ---- 95.80 +13.10 82.70 2090 ---- ---- ---- ---- 94.80 +13.00 81.80 2095 ---- ---- ---- ---- 93.80 +12.90 80.90 2100 ---- ---- ---- ---- 92.80 +12.80 80.00 2105 ---- ---- ---- ---- 91.80 +12.70 79.10 2110 ---- ---- ---- ---- 90.80 +12.50 78.30 2115 ---- ---- ---- ---- 89.90 +12.50 77.40 2120 ---- ---- ---- ---- 88.90 +12.30 76.60 2125 ---- ---- ---- ---- 88.00 +12.20 75.80 2130 ---- ---- ---- ---- 87.00 +12.00 75.00 2140 ---- ---- ---- ---- 85.20 +11.80 73.40 2150 ---- ---- ---- ---- 83.40 +11.60 71.80 2160 ---- ---- ---- ---- 81.70 +11.40 70.30 2170 ---- ---- ---- ---- 80.00 +11.20 68.80 2175 ---- ---- ---- ---- 79.20 +11.10 68.10 2180 ---- ---- ---- ---- 78.40 +11.00 67.40 2190 ---- ---- ---- ---- 76.80 +10.90 65.90 2200 ---- ---- ---- ---- 75.20 +10.60 64.60 2210 ---- ---- ---- ---- 73.70 +10.50 63.20 2220 ---- ---- ---- ---- 72.20 +10.30 61.90 2225 ---- ---- ---- ---- 71.40 +10.10 61.30 2230 ---- ---- ---- ---- 70.70 +10.00 60.70 2250 ---- ---- ---- ---- 67.90 +9.60 58.30 2275 ---- ---- ---- ---- 64.70 +9.30 55.40 2300 ---- ---- ---- ---- 61.60 +8.90 52.70 2325 ---- ---- ---- ---- 58.70 +8.40 50.30 2350 ---- ---- ---- ---- 56.00 +8.10 47.90 2375 ---- ---- ---- ---- 53.50 +7.70 45.80 2400 ---- ---- ---- ---- 51.20 +7.50 43.70 2425 ---- ---- ---- ---- 49.00 +7.20 41.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 619.60 +39.40 580.20 1275 ---- ---- ---- ---- 594.60 +39.40 555.20 1300 ---- ---- ---- ---- 569.60 +39.20 530.40 1325 ---- ---- ---- ---- 544.70 +38.50 506.20 1350 ---- ---- ---- ---- 520.50 +37.80 482.70 1375 ---- ---- ---- ---- 496.90 +37.10 459.80 1400 ---- ---- ---- ---- 473.90 +36.30 437.60 1425 ---- ---- ---- ---- 451.50 +35.50 416.00 1440 ---- ---- ---- ---- 438.40 +35.10 403.30 1450 ---- ---- ---- ---- 429.80 +34.80 395.00 1460 ---- ---- ---- ---- 421.20 +34.50 386.70 1470 ---- ---- ---- ---- 412.80 +34.20 378.60 1475 ---- ---- ---- ---- 408.60 +34.00 374.60 1480 ---- ---- ---- ---- 404.40 +33.80 370.60 1490 ---- ---- ---- ---- 396.20 +33.60 362.60 1500 ---- ---- ---- ---- 388.00 +33.20 354.80 1510 ---- ---- ---- ---- 380.00 +32.90 347.10 1520 ---- ---- ---- ---- 372.00 +32.50 339.50 1525 ---- ---- ---- ---- 368.10 +32.40 335.70 1530 ---- ---- ---- ---- 364.20 +32.30 331.90 1540 ---- ---- ---- ---- 356.40 +31.90 324.50 1545 ---- ---- ---- ---- 352.60 +31.80 320.80 1550 ---- ---- ---- ---- 348.70 +31.50 317.20 1555 ---- ---- ---- ---- 344.90 +31.40 313.50 1560 ---- ---- ---- ---- 341.20 +31.30 309.90 1565 ---- ---- ---- ---- 337.40 +31.10 306.30 1570 ---- ---- ---- ---- 333.70 +30.90 302.80 1575 ---- ---- ---- ---- 330.00 +30.70 299.30 1580 ---- ---- ---- ---- 326.30 +30.60 295.70 1585 ---- ---- ---- ---- 322.60 +30.40 292.20 1590 ---- ---- ---- ---- 319.00 +30.20 288.80 1595 ---- ---- ---- ---- 315.40 +30.10 285.30 1600 ---- ---- ---- ---- 311.80 +29.90 281.90 1605 ---- ---- ---- ---- 308.20 +29.70 278.50 1610 ---- ---- ---- ---- 304.60 +29.50 275.10 1615 ---- ---- ---- ---- 301.10 +29.30 271.80 1620 ---- ---- ---- ---- 297.60 +29.10 268.50 1625 ---- ---- ---- ---- 294.10 +29.00 265.10 1630 ---- ---- ---- ---- 290.60 +28.70 261.90 1635 ---- ---- ---- ---- 287.20 +28.60 258.60 1640 ---- ---- ---- ---- 283.80 +28.50 255.30 1645 ---- ---- ---- ---- 280.40 +28.30 252.10 1650 ---- ---- ---- ---- 277.00 +28.10 248.90 1655 ---- ---- ---- ---- 273.60 +27.80 245.80 1660 ---- ---- ---- ---- 270.30 +27.70 242.60 1665 ---- ---- ---- ---- 267.00 +27.50 239.50 1670 ---- ---- ---- ---- 263.70 +27.30 236.40 1675 ---- ---- ---- ---- 260.50 +27.20 233.30 1680 ---- ---- ---- ---- 257.30 +27.00 230.30 1685 ---- ---- ---- ---- 254.10 +26.80 227.30 1690 ---- ---- ---- ---- 250.90 +26.60 224.30 1695 ---- ---- ---- ---- 247.70 +26.30 221.40 1700 ---- ---- ---- ---- 244.60 +26.20 218.40 1705 ---- ---- ---- ---- 241.60 +26.10 215.50 1710 ---- ---- ---- ---- 238.50 +25.80 212.70 1715 ---- ---- ---- ---- 235.50 +25.60 209.90 1720 ---- ---- ---- ---- 232.50 +25.40 207.10 1725 ---- ---- ---- ---- 229.50 +25.20 204.30 1730 ---- ---- ---- ---- 226.60 +25.00 201.60 1735 ---- ---- ---- ---- 223.70 +24.80 198.90 1740 ---- ---- ---- ---- 220.90 +24.70 196.20 1745 ---- ---- ---- ---- 218.10 +24.50 193.60 1750 ---- ---- ---- ---- 215.30 +24.30 191.00 1755 ---- ---- ---- ---- 212.60 +24.10 188.50 1760 ---- ---- ---- ---- 209.80 +23.80 186.00 1765 ---- ---- ---- ---- 207.20 +23.70 183.50 1770 ---- ---- ---- ---- 204.60 +23.60 181.00 1775 ---- ---- ---- ---- 202.00 +23.30 178.70 1780 ---- ---- ---- ---- 199.40 +23.10 176.30 1785 ---- ---- ---- ---- 196.90 +22.90 174.00 1790 ---- ---- ---- ---- 194.50 +22.80 171.70 1795 ---- ---- ---- ---- 192.00 +22.50 169.50 1800 ---- ---- ---- ---- 189.60 +22.30 167.30 1805 ---- ---- ---- ---- 187.30 +22.20 165.10 1810 ---- ---- ---- ---- 185.00 +22.00 163.00 1815 ---- ---- ---- ---- 182.70 +21.70 161.00 1820 ---- ---- ---- ---- 180.50 +21.60 158.90 1825 ---- ---- ---- ---- 178.30 +21.40 156.90 1830 ---- ---- ---- ---- 176.10 +21.20 154.90 1835 ---- ---- ---- ---- 174.00 +21.00 153.00 1840 ---- ---- ---- ---- 171.90 +20.80 151.10 1845 ---- ---- ---- ---- 169.90 +20.70 149.20 1850 ---- ---- ---- ---- 167.90 +20.50 147.40 1855 ---- ---- ---- ---- 165.90 +20.30 145.60 1860 ---- ---- ---- ---- 163.90 +20.10 143.80 1865 ---- ---- ---- ---- 162.00 +19.90 142.10 1870 ---- ---- ---- ---- 160.10 +19.70 140.40 1875 ---- ---- ---- ---- 158.20 +19.50 138.70 1880 ---- ---- ---- ---- 156.40 +19.40 137.00 1885 ---- ---- ---- ---- 154.60 +19.20 135.40 1890 ---- ---- ---- ---- 152.80 +19.00 133.80 1895 ---- ---- ---- ---- 151.10 +18.90 132.20 1900 ---- ---- ---- ---- 149.30 +18.70 130.60 1905 ---- ---- ---- ---- 147.60 +18.50 129.10 1910 ---- ---- ---- ---- 146.00 +18.40 127.60 1915 ---- ---- ---- ---- 144.30 +18.20 126.10 1920 ---- ---- ---- ---- 142.70 +18.10 124.60 1925 ---- ---- ---- ---- 141.10 +17.90 123.20 1930 ---- ---- ---- ---- 139.50 +17.70 121.80 1935 ---- ---- ---- ---- 137.90 +17.50 120.40 1940 ---- ---- ---- ---- 136.40 +17.40 119.00 1945 ---- ---- ---- ---- 134.80 +17.20 117.60 1950 ---- ---- ---- ---- 133.30 +17.00 116.30 1955 ---- ---- ---- ---- 131.90 +17.00 114.90 1960 ---- ---- ---- ---- 130.40 +16.80 113.60 1965 ---- ---- ---- ---- 129.00 +16.60 112.40 1970 ---- ---- ---- ---- 127.50 +16.40 111.10 1975 ---- ---- ---- ---- 126.10 +16.30 109.80 1980 ---- ---- ---- ---- 124.80 +16.20 108.60 1985 ---- ---- ---- ---- 123.40 +16.00 107.40 1990 ---- ---- ---- ---- 122.10 +15.90 106.20 1995 ---- ---- ---- ---- 120.70 +15.70 105.00 2000 ---- ---- ---- ---- 119.40 +15.60 103.80 2005 ---- ---- ---- ---- 118.10 +15.40 102.70 2010 ---- ---- ---- ---- 116.90 +15.30 101.60 2015 ---- ---- ---- ---- 115.60 +15.10 100.50 2020 ---- ---- ---- ---- 114.40 +15.00 99.40 2025 ---- ---- ---- ---- 113.20 +14.90 98.30 2030 ---- ---- ---- ---- 111.90 +14.70 97.20 2035 ---- ---- ---- ---- 110.80 +14.70 96.10 2040 ---- ---- ---- ---- 109.60 +14.50 95.10 2045 ---- ---- ---- ---- 108.40 +14.30 94.10 2050 ---- ---- ---- ---- 107.30 +14.20 93.10 2055 ---- ---- ---- ---- 106.20 +14.10 92.10 2060 ---- ---- ---- ---- 105.10 +14.00 91.10 2065 ---- ---- ---- ---- 104.00 +13.90 90.10 2070 ---- ---- ---- ---- 102.90 +13.70 89.20 2075 ---- ---- ---- ---- 101.80 +13.60 88.20 2080 ---- ---- ---- ---- 100.80 +13.50 87.30 2085 ---- ---- ---- ---- 99.70 +13.30 86.40 2090 ---- ---- ---- ---- 98.70 +13.20 85.50 2095 ---- ---- ---- ---- 97.70 +13.10 84.60 2100 ---- ---- ---- ---- 96.70 +13.00 83.70 2105 ---- ---- ---- ---- 95.70 +12.90 82.80 2110 ---- ---- ---- ---- 94.70 +12.70 82.00 2120 ---- ---- ---- ---- 92.80 +12.50 80.30 2125 ---- ---- ---- ---- 91.90 +12.40 79.50 2130 ---- ---- ---- ---- 91.00 +12.30 78.70 2140 ---- ---- ---- ---- 89.20 +12.10 77.10 2150 ---- ---- ---- ---- 87.40 +11.80 75.60 2160 ---- ---- ---- ---- 85.70 +11.60 74.10 2170 ---- ---- ---- ---- 84.10 +11.50 72.60 2175 ---- ---- ---- ---- 83.30 +11.40 71.90 2180 ---- ---- ---- ---- 82.50 +11.30 71.20 2190 ---- ---- ---- ---- 80.90 +11.10 69.80 2200 ---- ---- ---- ---- 79.30 +10.80 68.50 2225 ---- ---- ---- ---- 75.70 +10.40 65.30 2250 ---- ---- ---- ---- 72.30 +10.00 62.30 2275 ---- ---- ---- ---- 69.10 +9.60 59.50 2300 ---- ---- ---- ---- 66.10 +9.20 56.90 2325 ---- ---- ---- ---- 63.30 +8.90 54.40 2350 ---- ---- ---- ---- 60.60 +8.40 52.20 2375 ---- ---- ---- ---- 58.20 +8.20 50.00 2400 ---- ---- ---- ---- 55.80 +7.80 48.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 630.30 +39.40 590.90 1275 ---- ---- ---- ---- 605.30 +39.40 565.90 1300 ---- ---- ---- ---- 580.30 +39.30 541.00 1325 ---- ---- ---- ---- 555.40 +38.60 516.80 1350 ---- ---- ---- ---- 531.10 +37.80 493.30 1375 ---- ---- ---- ---- 507.50 +37.10 470.40 1400 ---- ---- ---- ---- 484.40 +36.30 448.10 1425 ---- ---- ---- ---- 462.00 +35.60 426.40 1450 ---- ---- ---- ---- 440.30 +34.90 405.40 1460 ---- ---- ---- ---- 431.70 +34.50 397.20 1470 ---- ---- ---- ---- 423.30 +34.30 389.00 1475 ---- ---- ---- ---- 419.10 +34.10 385.00 1480 ---- ---- ---- ---- 414.90 +33.90 381.00 1490 ---- ---- ---- ---- 406.70 +33.70 373.00 1500 ---- ---- ---- ---- 398.50 +33.30 365.20 1510 ---- ---- ---- ---- 390.40 +32.90 357.50 1520 ---- ---- ---- ---- 382.50 +32.70 349.80 1525 ---- ---- ---- ---- 378.50 +32.50 346.00 1530 ---- ---- ---- ---- 374.60 +32.30 342.30 1540 ---- ---- ---- ---- 366.90 +32.10 334.80 1545 ---- ---- ---- ---- 363.00 +31.80 331.20 1550 ---- ---- ---- ---- 359.20 +31.70 327.50 1555 ---- ---- ---- ---- 355.40 +31.50 323.90 1560 ---- ---- ---- ---- 351.60 +31.30 320.30 1565 ---- ---- ---- ---- 347.90 +31.20 316.70 1570 ---- ---- ---- ---- 344.20 +31.10 313.10 1575 ---- ---- ---- ---- 340.50 +30.90 309.60 1580 ---- ---- ---- ---- 336.80 +30.70 306.10 1585 ---- ---- ---- ---- 333.10 +30.50 302.60 1590 ---- ---- ---- ---- 329.50 +30.30 299.20 1595 ---- ---- ---- ---- 325.90 +30.10 295.80 1600 ---- ---- ---- ---- 322.30 +29.90 292.40 1605 ---- ---- ---- ---- 318.80 +29.80 289.00 1610 ---- ---- ---- ---- 315.30 +29.70 285.60 1615 ---- ---- ---- ---- 311.80 +29.50 282.30 1620 ---- ---- ---- ---- 308.30 +29.30 279.00 1625 ---- ---- ---- ---- 304.90 +29.20 275.70 1630 ---- ---- ---- ---- 301.40 +28.90 272.50 1635 ---- ---- ---- ---- 298.00 +28.70 269.30 1640 ---- ---- ---- ---- 294.70 +28.60 266.10 1645 ---- ---- ---- ---- 291.30 +28.40 262.90 1650 ---- ---- ---- ---- 288.00 +28.20 259.80 1655 ---- ---- ---- ---- 284.70 +28.00 256.70 1660 ---- ---- ---- ---- 281.40 +27.80 253.60 1665 ---- ---- ---- ---- 278.20 +27.70 250.50 1670 ---- ---- ---- ---- 274.90 +27.50 247.40 1675 ---- ---- ---- ---- 271.70 +27.30 244.40 1680 ---- ---- ---- ---- 268.50 +27.10 241.40 1685 ---- ---- ---- ---- 265.40 +27.00 238.40 1690 ---- ---- ---- ---- 262.20 +26.70 235.50 1695 ---- ---- ---- ---- 259.10 +26.60 232.50 1700 ---- ---- ---- ---- 256.00 +26.40 229.60 1705 ---- ---- ---- ---- 253.00 +26.30 226.70 1710 ---- ---- ---- ---- 249.90 +26.00 223.90 1715 ---- ---- ---- ---- 246.90 +25.90 221.00 1720 ---- ---- ---- ---- 243.90 +25.70 218.20 1725 ---- ---- ---- ---- 240.90 +25.50 215.40 1730 ---- ---- ---- ---- 237.90 +25.30 212.60 1735 ---- ---- ---- ---- 235.00 +25.10 209.90 1740 ---- ---- ---- ---- 232.10 +24.90 207.20 1745 ---- ---- ---- ---- 229.20 +24.70 204.50 1750 ---- ---- ---- ---- 226.40 +24.60 201.80 1755 ---- ---- ---- ---- 223.60 +24.40 199.20 1760 ---- ---- ---- ---- 220.80 +24.20 196.60 1765 ---- ---- ---- ---- 218.10 +24.00 194.10 1770 ---- ---- ---- ---- 215.40 +23.80 191.60 1775 ---- ---- ---- ---- 212.70 +23.60 189.10 1780 ---- ---- ---- ---- 210.10 +23.40 186.70 1785 ---- ---- ---- ---- 207.50 +23.20 184.30 1790 ---- ---- ---- ---- 205.00 +23.10 181.90 1795 ---- ---- ---- ---- 202.50 +22.90 179.60 1800 ---- ---- ---- ---- 200.10 +22.70 177.40 1805 ---- ---- ---- ---- 197.70 +22.60 175.10 1810 ---- ---- ---- ---- 195.30 +22.30 173.00 1815 ---- ---- ---- ---- 193.00 +22.20 170.80 1820 ---- ---- ---- ---- 190.70 +22.00 168.70 1825 ---- ---- ---- ---- 188.40 +21.70 166.70 1830 ---- ---- ---- ---- 186.20 +21.60 164.60 1835 ---- ---- ---- ---- 184.10 +21.50 162.60 1840 ---- ---- ---- ---- 181.90 +21.20 160.70 1845 ---- ---- ---- ---- 179.80 +21.00 158.80 1850 ---- ---- ---- ---- 177.80 +20.90 156.90 1855 ---- ---- ---- ---- 175.80 +20.70 155.10 1860 ---- ---- ---- ---- 173.80 +20.60 153.20 1865 ---- ---- ---- ---- 171.80 +20.30 151.50 1870 ---- ---- ---- ---- 169.90 +20.20 149.70 1875 ---- ---- ---- ---- 168.00 +20.00 148.00 1880 ---- ---- ---- ---- 166.10 +19.80 146.30 1885 ---- ---- ---- ---- 164.30 +19.70 144.60 1890 ---- ---- ---- ---- 162.50 +19.50 143.00 1895 ---- ---- ---- ---- 160.70 +19.30 141.40 1900 ---- ---- ---- ---- 159.00 +19.20 139.80 1905 ---- ---- ---- ---- 157.30 +19.00 138.30 1910 ---- ---- ---- ---- 155.60 +18.90 136.70 1915 ---- ---- ---- ---- 153.90 +18.70 135.20 1920 ---- ---- ---- ---- 152.20 +18.50 133.70 1925 ---- ---- ---- ---- 150.60 +18.30 132.30 1930 ---- ---- ---- ---- 149.00 +18.20 130.80 1935 ---- ---- ---- ---- 147.40 +18.00 129.40 1940 ---- ---- ---- ---- 145.80 +17.80 128.00 1945 ---- ---- ---- ---- 144.30 +17.70 126.60 1950 ---- ---- ---- ---- 142.80 +17.60 125.20 1955 ---- ---- ---- ---- 141.30 +17.40 123.90 1960 ---- ---- ---- ---- 139.80 +17.30 122.50 1965 ---- ---- ---- ---- 138.30 +17.10 121.20 1970 ---- ---- ---- ---- 136.90 +17.00 119.90 1975 ---- ---- ---- ---- 135.50 +16.80 118.70 1980 ---- ---- ---- ---- 134.10 +16.70 117.40 1985 ---- ---- ---- ---- 132.70 +16.50 116.20 1990 ---- ---- ---- ---- 131.30 +16.40 114.90 1995 ---- ---- ---- ---- 130.00 +16.30 113.70 2000 ---- ---- ---- ---- 128.60 +16.00 112.60 2005 ---- ---- ---- ---- 127.30 +15.90 111.40 2010 ---- ---- ---- ---- 126.00 +15.80 110.20 2015 ---- ---- ---- ---- 124.80 +15.70 109.10 2020 ---- ---- ---- ---- 123.50 +15.50 108.00 2025 ---- ---- ---- ---- 122.30 +15.50 106.80 2030 ---- ---- ---- ---- 121.00 +15.20 105.80 2035 ---- ---- ---- ---- 119.80 +15.10 104.70 2040 ---- ---- ---- ---- 118.60 +15.00 103.60 2045 ---- ---- ---- ---- 117.40 +14.80 102.60 2050 ---- ---- ---- ---- 116.30 +14.80 101.50 2055 ---- ---- ---- ---- 115.10 +14.60 100.50 2060 ---- ---- ---- ---- 114.00 +14.50 99.50 2065 ---- ---- ---- ---- 112.90 +14.40 98.50 2070 ---- ---- ---- ---- 111.80 +14.30 97.50 2075 ---- ---- ---- ---- 110.70 +14.20 96.50 2080 ---- ---- ---- ---- 109.60 +14.00 95.60 2090 ---- ---- ---- ---- 107.50 +13.80 93.70 2100 ---- ---- ---- ---- 105.40 +13.50 91.90 2110 ---- ---- ---- ---- 103.40 +13.30 90.10 2120 ---- ---- ---- ---- 101.50 +13.10 88.40 2125 ---- ---- ---- ---- 100.50 +13.00 87.50 2130 ---- ---- ---- ---- 99.60 +12.90 86.70 2140 ---- ---- ---- ---- 97.70 +12.60 85.10 2150 ---- ---- ---- ---- 95.90 +12.40 83.50 2160 ---- ---- ---- ---- 94.20 +12.30 81.90 2170 ---- ---- ---- ---- 92.50 +12.10 80.40 2175 ---- ---- ---- ---- 91.60 +11.90 79.70 2200 ---- ---- ---- ---- 87.60 +11.50 76.10 2225 ---- ---- ---- ---- 83.80 +11.00 72.80 2250 ---- ---- ---- ---- 80.30 +10.60 69.70 2275 ---- ---- ---- ---- 77.00 +10.20 66.80 2300 ---- ---- ---- ---- 73.80 +9.70 64.10 2325 ---- ---- ---- ---- 70.90 +9.40 61.50 2350 ---- ---- ---- ---- 68.20 +9.10 59.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 880.30 +39.40 840.90 1025 ---- ---- ---- ---- 855.30 +39.40 815.90 1050 ---- ---- ---- ---- 830.30 +39.40 790.90 1075 ---- ---- ---- ---- 805.30 +39.40 765.90 1090 ---- ---- ---- ---- 790.30 +39.40 750.90 1100 ---- ---- ---- ---- 780.30 +39.40 740.90 1110 ---- ---- ---- ---- 770.30 +39.40 730.90 1120 ---- ---- ---- ---- 760.30 +39.40 720.90 1125 ---- ---- ---- ---- 755.30 +39.40 715.90 1130 ---- ---- ---- ---- 750.30 +39.40 710.90 1140 ---- ---- ---- ---- 740.30 +39.40 700.90 1150 ---- ---- ---- ---- 730.30 +39.40 690.90 1160 ---- ---- ---- ---- 720.30 +39.40 680.90 1170 ---- ---- ---- ---- 710.30 +39.40 670.90 1175 ---- ---- ---- ---- 705.30 +39.40 665.90 1180 ---- ---- ---- ---- 700.30 +39.30 661.00 1190 ---- ---- ---- ---- 690.30 +39.20 651.10 1195 ---- ---- ---- ---- 685.30 +39.10 646.20 1200 ---- ---- ---- ---- 680.30 +39.10 641.20 1205 ---- ---- ---- ---- 675.30 +39.00 636.30 1210 ---- ---- ---- ---- 670.30 +38.80 631.50 1215 ---- ---- ---- ---- 665.40 +38.80 626.60 1220 ---- ---- ---- ---- 660.40 +38.70 621.70 1225 ---- ---- ---- ---- 655.50 +38.60 616.90 1230 ---- ---- ---- ---- 650.50 +38.50 612.00 1235 ---- ---- ---- ---- 645.60 +38.40 607.20 1240 ---- ---- ---- ---- 640.70 +38.30 602.40 1245 ---- ---- ---- ---- 635.80 +38.20 597.60 1250 ---- ---- ---- ---- 630.90 +38.10 592.80 1255 ---- ---- ---- ---- 626.00 +38.00 588.00 1260 ---- ---- ---- ---- 621.20 +38.00 583.20 1265 ---- ---- ---- ---- 616.30 +37.90 578.40 1270 ---- ---- ---- ---- 611.50 +37.80 573.70 1275 ---- ---- ---- ---- 606.70 +37.70 569.00 1280 ---- ---- ---- ---- 601.80 +37.60 564.20 1285 ---- ---- ---- ---- 597.00 +37.50 559.50 1290 ---- ---- ---- ---- 592.20 +37.40 554.80 1295 ---- ---- ---- ---- 587.50 +37.40 550.10 1300 ---- ---- ---- ---- 582.70 +37.30 545.40 1305 ---- ---- ---- ---- 577.90 +37.10 540.80 1310 ---- ---- ---- ---- 573.20 +37.10 536.10 1315 ---- ---- ---- ---- 568.40 +36.90 531.50 1320 ---- ---- ---- ---- 563.70 +36.90 526.80 1325 ---- ---- ---- ---- 559.00 +36.80 522.20 1330 ---- ---- ---- ---- 554.30 +36.70 517.60 1335 ---- ---- ---- ---- 549.60 +36.60 513.00 1340 ---- ---- ---- ---- 544.90 +36.50 508.40 1345 ---- ---- ---- ---- 540.20 +36.40 503.80 1350 ---- ---- ---- ---- 535.50 +36.20 499.30 1355 ---- ---- ---- ---- 530.90 +36.20 494.70 1360 ---- ---- ---- ---- 526.30 +36.10 490.20 1365 ---- ---- ---- ---- 521.60 +36.00 485.60 1370 ---- ---- ---- ---- 517.00 +35.90 481.10 1375 ---- ---- ---- ---- 512.40 +35.80 476.60 1380 ---- ---- ---- ---- 507.80 +35.70 472.10 1385 ---- ---- ---- ---- 503.20 +35.50 467.70 1390 ---- ---- ---- ---- 498.70 +35.50 463.20 1395 ---- ---- ---- ---- 494.10 +35.30 458.80 1400 ---- ---- ---- ---- 489.60 +35.30 454.30 1405 ---- ---- ---- ---- 485.10 +35.20 449.90 1410 ---- ---- ---- ---- 480.60 +35.00 445.60 1415 ---- ---- ---- ---- 476.10 +34.90 441.20 1420 ---- ---- ---- ---- 471.60 +34.80 436.80 1425 ---- ---- ---- ---- 467.20 +34.70 432.50 1430 ---- ---- ---- ---- 462.80 +34.60 428.20 1435 ---- ---- ---- ---- 458.40 +34.50 423.90 1440 ---- ---- ---- ---- 454.00 +34.40 419.60 1445 ---- ---- ---- ---- 449.60 +34.20 415.40 1450 ---- ---- ---- ---- 445.20 +34.10 411.10 1455 ---- ---- ---- ---- 440.90 +34.00 406.90 1460 ---- ---- ---- ---- 436.60 +33.90 402.70 1465 ---- ---- ---- ---- 432.30 +33.70 398.60 1470 ---- ---- ---- ---- 428.00 +33.60 394.40 1475 ---- ---- ---- ---- 423.80 +33.50 390.30 1480 ---- ---- ---- ---- 419.50 +33.30 386.20 1485 ---- ---- ---- ---- 415.30 +33.20 382.10 1490 ---- ---- ---- ---- 411.20 +33.10 378.10 1495 ---- ---- ---- ---- 407.00 +32.90 374.10 1500 ---- ---- ---- ---- 402.80 +32.70 370.10 1505 ---- ---- ---- ---- 398.70 +32.60 366.10 1510 ---- ---- ---- ---- 394.60 +32.50 362.10 1515 ---- ---- ---- ---- 390.60 +32.40 358.20 1520 ---- ---- ---- ---- 386.50 +32.20 354.30 1525 ---- ---- ---- ---- 382.50 +32.10 350.40 1530 ---- ---- ---- ---- 378.50 +32.00 346.50 1535 ---- ---- ---- ---- 374.50 +31.80 342.70 1540 ---- ---- ---- ---- 370.50 +31.60 338.90 1545 ---- ---- ---- ---- 366.60 +31.50 335.10 1550 ---- ---- ---- ---- 362.70 +31.40 331.30 1555 ---- ---- ---- ---- 358.80 +31.20 327.60 1560 ---- ---- ---- ---- 355.00 +31.10 323.90 1565 ---- ---- ---- ---- 351.10 +30.90 320.20 1570 ---- ---- ---- ---- 347.30 +30.70 316.60 1575 ---- ---- ---- ---- 343.50 +30.60 312.90 1580 ---- ---- ---- ---- 339.80 +30.50 309.30 1585 ---- ---- ---- ---- 336.00 +30.20 305.80 1590 ---- ---- ---- ---- 332.30 +30.10 302.20 1595 ---- ---- ---- ---- 328.60 +29.90 298.70 1600 ---- ---- ---- ---- 325.00 +29.80 295.20 1605 ---- ---- ---- ---- 321.30 +29.60 291.70 1610 ---- ---- ---- ---- 317.70 +29.40 288.30 1615 ---- ---- ---- ---- 314.10 +29.30 284.80 1620 ---- ---- ---- ---- 310.60 +29.20 281.40 1625 ---- ---- ---- ---- 307.00 +28.90 278.10 1630 ---- ---- ---- ---- 303.50 +28.80 274.70 1635 ---- ---- ---- ---- 300.00 +28.60 271.40 1640 ---- ---- ---- ---- 296.60 +28.50 268.10 1645 ---- ---- ---- ---- 293.10 +28.20 264.90 1650 ---- ---- ---- ---- 289.70 +28.10 261.60 1655 ---- ---- ---- ---- 286.30 +27.90 258.40 1660 ---- ---- ---- ---- 283.00 +27.80 255.20 1665 ---- ---- ---- ---- 279.60 +27.50 252.10 1670 ---- ---- ---- ---- 276.30 +27.40 248.90 1675 ---- ---- ---- ---- 273.10 +27.30 245.80 1680 ---- ---- ---- ---- 269.80 +27.00 242.80 1685 ---- ---- ---- ---- 266.60 +26.80 239.80 1690 ---- ---- ---- ---- 263.40 +26.70 236.70 1695 ---- ---- ---- ---- 260.30 +26.50 233.80 1700 ---- ---- ---- ---- 257.20 +26.40 230.80 1705 ---- ---- ---- ---- 254.10 +26.20 227.90 1710 ---- ---- ---- ---- 251.00 +25.90 225.10 1715 ---- ---- ---- ---- 248.00 +25.80 222.20 1720 ---- ---- ---- ---- 245.00 +25.60 219.40 1725 ---- ---- ---- ---- 242.10 +25.40 216.70 1730 ---- ---- ---- ---- 239.20 +25.30 213.90 1735 ---- ---- ---- ---- 236.30 +25.10 211.20 1740 ---- ---- ---- ---- 233.40 +24.80 208.60 1745 ---- ---- ---- ---- 230.60 +24.60 206.00 1750 ---- ---- ---- ---- 227.90 +24.50 203.40 1755 ---- ---- ---- ---- 225.10 +24.30 200.80 1760 ---- ---- ---- ---- 222.50 +24.20 198.30 1765 ---- ---- ---- ---- 219.80 +23.90 195.90 1770 ---- ---- ---- ---- 217.20 +23.80 193.40 1775 ---- ---- ---- ---- 214.60 +23.60 191.00 1780 ---- ---- ---- ---- 212.10 +23.40 188.70 1785 ---- ---- ---- ---- 209.60 +23.20 186.40 1790 ---- ---- ---- ---- 207.10 +23.00 184.10 1795 ---- ---- ---- ---- 204.70 +22.80 181.90 1800 ---- ---- ---- ---- 202.40 +22.70 179.70 1805 ---- ---- ---- ---- 200.00 +22.40 177.60 1810 ---- ---- ---- ---- 197.80 +22.30 175.50 1815 ---- ---- ---- ---- 195.50 +22.10 173.40 1820 ---- ---- ---- ---- 193.30 +21.90 171.40 1825 ---- ---- ---- ---- 191.10 +21.70 169.40 1830 ---- ---- ---- ---- 189.00 +21.60 167.40 1835 ---- ---- ---- ---- 186.90 +21.40 165.50 1840 ---- ---- ---- ---- 184.90 +21.30 163.60 1845 ---- ---- ---- ---- 182.80 +21.00 161.80 1850 ---- ---- ---- ---- 180.80 +20.80 160.00 400 1855 ---- ---- ---- ---- 178.90 +20.70 158.20 1860 ---- ---- ---- ---- 177.00 +20.60 156.40 1865 ---- ---- ---- ---- 175.10 +20.40 154.70 1870 ---- ---- ---- ---- 173.20 +20.20 153.00 1875 ---- ---- ---- ---- 171.40 +20.10 151.30 1880 ---- ---- ---- ---- 169.50 +19.80 149.70 1885 ---- ---- ---- ---- 167.80 +19.70 148.10 1890 ---- ---- ---- ---- 166.00 +19.50 146.50 1895 ---- ---- ---- ---- 164.30 +19.40 144.90 1900 ---- ---- ---- ---- 162.60 +19.20 143.40 1905 ---- ---- ---- ---- 160.90 +19.00 141.90 1910 ---- ---- ---- ---- 159.20 +18.80 140.40 1915 ---- ---- ---- ---- 157.60 +18.70 138.90 1920 ---- ---- ---- ---- 156.00 +18.60 137.40 1925 ---- ---- ---- ---- 154.40 +18.40 136.00 1930 ---- ---- ---- ---- 152.80 +18.20 134.60 1935 ---- ---- ---- ---- 151.30 +18.10 133.20 1940 ---- ---- ---- ---- 149.70 +17.90 131.80 1945 ---- ---- ---- ---- 148.20 +17.80 130.40 1950 ---- ---- ---- ---- 146.70 +17.60 129.10 1955 ---- ---- ---- ---- 145.20 +17.50 127.70 1960 ---- ---- ---- ---- 143.80 +17.40 126.40 1965 ---- ---- ---- ---- 142.30 +17.20 125.10 1970 ---- ---- ---- ---- 140.90 +17.10 123.80 1975 ---- ---- ---- ---- 139.50 +16.90 122.60 1980 ---- ---- ---- ---- 138.10 +16.80 121.30 1985 ---- ---- ---- ---- 136.70 +16.60 120.10 1990 ---- ---- ---- ---- 135.40 +16.50 118.90 1995 ---- ---- ---- ---- 134.00 +16.30 117.70 2000 ---- ---- ---- ---- 132.70 +16.20 116.50 2005 ---- ---- ---- ---- 131.40 +16.10 115.30 2010 ---- ---- ---- ---- 130.10 +16.00 114.10 2015 ---- ---- ---- ---- 128.80 +15.80 113.00 2020 ---- ---- ---- ---- 127.60 +15.70 111.90 2025 ---- ---- ---- ---- 126.30 +15.50 110.80 2030 ---- ---- ---- ---- 125.10 +15.40 109.70 2035 ---- ---- ---- ---- 123.90 +15.30 108.60 2040 ---- ---- ---- ---- 122.70 +15.20 107.50 2045 ---- ---- ---- ---- 121.50 +15.00 106.50 2050 ---- ---- ---- ---- 120.40 +15.00 105.40 2055 ---- ---- ---- ---- 119.20 +14.80 104.40 2060 ---- ---- ---- ---- 118.10 +14.70 103.40 2065 ---- ---- ---- ---- 117.00 +14.60 102.40 2070 ---- ---- ---- ---- 115.90 +14.50 101.40 2075 ---- ---- ---- ---- 114.80 +14.40 100.40 2080 ---- ---- ---- ---- 113.70 +14.20 99.50 2085 ---- ---- ---- ---- 112.60 +14.10 98.50 2090 ---- ---- ---- ---- 111.60 +14.00 97.60 2095 ---- ---- ---- ---- 110.50 +13.80 96.70 2100 ---- ---- ---- ---- 109.50 +13.70 95.80 2105 ---- ---- ---- ---- 108.50 +13.60 94.90 2110 ---- ---- ---- ---- 107.50 +13.50 94.00 2115 ---- ---- ---- ---- 106.50 +13.40 93.10 2120 ---- ---- ---- ---- 105.60 +13.30 92.30 2125 ---- ---- ---- ---- 104.60 +13.20 91.40 2130 ---- ---- ---- ---- 103.70 +13.10 90.60 2135 ---- ---- ---- ---- 102.70 +13.00 89.70 2140 ---- ---- ---- ---- 101.80 +12.90 88.90 2145 ---- ---- ---- ---- 100.90 +12.80 88.10 2150 ---- ---- ---- ---- 100.00 +12.70 87.30 2155 ---- ---- ---- ---- 99.10 +12.60 86.50 2160 ---- ---- ---- ---- 98.20 +12.40 85.80 2165 ---- ---- ---- ---- 97.40 +12.40 85.00 2170 ---- ---- ---- ---- 96.50 +12.30 84.20 2175 ---- ---- ---- ---- 95.70 +12.20 83.50 2180 ---- ---- ---- ---- 94.80 +12.00 82.80 2185 ---- ---- ---- ---- 94.00 +12.00 82.00 2190 ---- ---- ---- ---- 93.20 +11.90 81.30 2195 ---- ---- ---- ---- 92.40 +11.80 80.60 2200 ---- ---- ---- ---- 91.60 +11.70 79.90 2205 ---- ---- ---- ---- 90.80 +11.60 79.20 2210 ---- ---- ---- ---- 90.10 +11.60 78.50 2215 ---- ---- ---- ---- 89.30 +11.40 77.90 2220 ---- ---- ---- ---- 88.50 +11.30 77.20 2225 ---- ---- ---- ---- 87.80 +11.20 76.60 2230 ---- ---- ---- ---- 87.10 +11.20 75.90 2235 ---- ---- ---- ---- 86.30 +11.00 75.30 2240 ---- ---- ---- ---- 85.60 +11.00 74.60 2245 ---- ---- ---- ---- 84.90 +10.90 74.00 2250 ---- ---- ---- ---- 84.20 +10.80 73.40 2255 ---- ---- ---- ---- 83.50 +10.70 72.80 2260 ---- ---- ---- ---- 82.90 +10.70 72.20 2265 ---- ---- ---- ---- 82.20 +10.60 71.60 2270 ---- ---- ---- ---- 81.50 +10.50 71.00 2275 ---- ---- ---- ---- 80.90 +10.40 70.50 2280 ---- ---- ---- ---- 80.20 +10.30 69.90 2285 ---- ---- ---- ---- 79.60 +10.30 69.30 2290 ---- ---- ---- ---- 79.00 +10.20 68.80 2295 ---- ---- ---- ---- 78.30 +10.10 68.20 2300 ---- ---- ---- ---- 77.70 +10.00 67.70 2305 ---- ---- ---- ---- 77.10 +9.90 67.20 2310 ---- ---- ---- ---- 76.50 +9.90 66.60 2315 ---- ---- ---- ---- 75.90 +9.80 66.10 2320 ---- ---- ---- ---- 75.30 +9.70 65.60 2325 ---- ---- ---- ---- 74.80 +9.70 65.10 2330 ---- ---- ---- ---- 74.20 +9.60 64.60 2335 ---- ---- ---- ---- 73.60 +9.50 64.10 2340 ---- ---- ---- ---- 73.10 +9.50 63.60 2345 ---- ---- ---- ---- 72.50 +9.40 63.10 2350 ---- ---- ---- ---- 72.00 +9.30 62.70 2355 ---- ---- ---- ---- 71.40 +9.20 62.20 2360 ---- ---- ---- ---- 70.90 +9.20 61.70 2370 ---- ---- ---- ---- 69.90 +9.10 60.80 2375 ---- ---- ---- ---- 69.40 +9.00 60.40 2380 ---- ---- ---- ---- 68.90 +9.00 59.90 2390 ---- ---- ---- ---- 67.90 +8.80 59.10 2400 ---- ---- ---- ---- 66.90 +8.70 58.20 2410 ---- ---- ---- ---- 66.00 +8.60 57.40 2420 ---- ---- ---- ---- 65.00 +8.40 56.60 2425 ---- ---- ---- ---- 64.60 +8.40 56.20 2430 ---- ---- ---- ---- 64.10 +8.30 55.80 2440 ---- ---- ---- ---- 63.30 +8.30 55.00 2450 ---- ---- ---- ---- 62.40 +8.10 54.30 2460 ---- ---- ---- ---- 61.60 +8.00 53.60 2475 ---- ---- ---- ---- 60.30 +7.80 52.50 2500 ---- ---- ---- ---- 58.40 +7.60 50.80 2525 ---- ---- ---- ---- 56.60 +7.40 49.20 2550 ---- ---- ---- ---- 54.90 +7.20 47.70 2575 ---- ---- ---- ---- 53.20 +6.90 46.30 2600 ---- ---- ---- ---- 51.70 +6.70 45.00 2625 ---- ---- ---- ---- 50.30 +6.60 43.70 2650 ---- ---- ---- ---- 48.90 +6.30 42.60 900 ---- ---- ---- ---- 980.30 +39.40 940.90 925 ---- ---- ---- ---- 955.30 +39.40 915.90 950 ---- ---- ---- ---- 930.30 +39.40 890.90 975 ---- ---- ---- ---- 905.30 +39.40 865.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 613.80 +39.40 574.40 1300 ---- ---- ---- ---- 588.80 +38.80 550.00 1325 ---- ---- ---- ---- 564.30 +38.10 526.20 1350 ---- ---- ---- ---- 540.40 +37.40 503.00 1375 ---- ---- ---- ---- 517.10 +36.60 480.50 1400 ---- ---- ---- ---- 494.50 +36.00 458.50 1425 ---- ---- ---- ---- 472.40 +35.20 437.20 1450 ---- ---- ---- ---- 450.90 +34.50 416.40 1470 ---- ---- ---- ---- 434.10 +33.90 400.20 1475 ---- ---- ---- ---- 430.00 +33.80 396.20 1480 ---- ---- ---- ---- 425.90 +33.60 392.30 1490 ---- ---- ---- ---- 417.70 +33.30 384.40 1500 ---- ---- ---- ---- 409.70 +33.00 376.70 1510 ---- ---- ---- ---- 401.70 +32.70 369.00 1520 ---- ---- ---- ---- 393.80 +32.40 361.40 1525 ---- ---- ---- ---- 389.90 +32.20 357.70 1530 ---- ---- ---- ---- 386.00 +32.10 353.90 1540 ---- ---- ---- ---- 378.30 +31.70 346.60 1550 ---- ---- ---- ---- 370.70 +31.40 339.30 1560 ---- ---- ---- ---- 363.20 +31.10 332.10 1565 ---- ---- ---- ---- 359.50 +31.00 328.50 1570 ---- ---- ---- ---- 355.80 +30.80 325.00 1575 ---- ---- ---- ---- 352.20 +30.70 321.50 1580 ---- ---- ---- ---- 348.50 +30.50 318.00 1585 ---- ---- ---- ---- 344.90 +30.30 314.60 1590 ---- ---- ---- ---- 341.30 +30.20 311.10 1595 ---- ---- ---- ---- 337.70 +30.00 307.70 1600 ---- ---- ---- ---- 334.10 +29.80 304.30 1605 ---- ---- ---- ---- 330.60 +29.70 300.90 1610 ---- ---- ---- ---- 327.10 +29.50 297.60 1615 ---- ---- ---- ---- 323.60 +29.30 294.30 1620 ---- ---- ---- ---- 320.20 +29.20 291.00 1625 ---- ---- ---- ---- 316.70 +29.00 287.70 1630 ---- ---- ---- ---- 313.30 +28.80 284.50 1635 ---- ---- ---- ---- 309.90 +28.60 281.30 1640 ---- ---- ---- ---- 306.60 +28.50 278.10 1645 ---- ---- ---- ---- 303.20 +28.30 274.90 1650 ---- ---- ---- ---- 299.90 +28.20 271.70 1655 ---- ---- ---- ---- 296.60 +28.00 268.60 1660 ---- ---- ---- ---- 293.30 +27.80 265.50 1665 ---- ---- ---- ---- 290.10 +27.70 262.40 1670 ---- ---- ---- ---- 286.90 +27.50 259.40 1675 ---- ---- ---- ---- 283.70 +27.30 256.40 1680 ---- ---- ---- ---- 280.50 +27.20 253.30 1685 ---- ---- ---- ---- 277.30 +26.90 250.40 1690 ---- ---- ---- ---- 274.20 +26.80 247.40 1695 ---- ---- ---- ---- 271.10 +26.60 244.50 1700 ---- ---- ---- ---- 268.00 +26.50 241.50 1705 ---- ---- ---- ---- 264.90 +26.20 238.70 1710 ---- ---- ---- ---- 261.90 +26.10 235.80 1715 ---- ---- ---- ---- 258.90 +25.90 233.00 1720 ---- ---- ---- ---- 255.90 +25.80 230.10 1725 ---- ---- ---- ---- 252.90 +25.60 227.30 1730 ---- ---- ---- ---- 250.00 +25.40 224.60 1735 ---- ---- ---- ---- 247.10 +25.30 221.80 1740 ---- ---- ---- ---- 244.20 +25.10 219.10 1745 ---- ---- ---- ---- 241.30 +24.80 216.50 1750 ---- ---- ---- ---- 238.50 +24.70 213.80 1755 ---- ---- ---- ---- 235.70 +24.50 211.20 1760 ---- ---- ---- ---- 233.00 +24.30 208.70 1765 ---- ---- ---- ---- 230.30 +24.20 206.10 1770 ---- ---- ---- ---- 227.60 +24.00 203.60 1775 ---- ---- ---- ---- 225.00 +23.80 201.20 1780 ---- ---- ---- ---- 222.40 +23.60 198.80 1785 ---- ---- ---- ---- 219.90 +23.50 196.40 1790 ---- ---- ---- ---- 217.30 +23.20 194.10 1795 ---- ---- ---- ---- 214.90 +23.10 191.80 1800 ---- ---- ---- ---- 212.50 +22.90 189.60 1805 ---- ---- ---- ---- 210.10 +22.70 187.40 1810 ---- ---- ---- ---- 207.80 +22.60 185.20 1815 ---- ---- ---- ---- 205.50 +22.40 183.10 1820 ---- ---- ---- ---- 203.30 +22.20 181.10 1825 ---- ---- ---- ---- 201.10 +22.00 179.10 1830 ---- ---- ---- ---- 198.90 +21.80 177.10 1835 ---- ---- ---- ---- 196.80 +21.70 175.10 1840 ---- ---- ---- ---- 194.70 +21.50 173.20 1845 ---- ---- ---- ---- 192.70 +21.40 171.30 1850 ---- ---- ---- ---- 190.70 +21.20 169.50 1855 ---- ---- ---- ---- 188.70 +21.00 167.70 1860 ---- ---- ---- ---- 186.70 +20.80 165.90 1865 ---- ---- ---- ---- 184.80 +20.70 164.10 1870 ---- ---- ---- ---- 182.90 +20.50 162.40 1875 ---- ---- ---- ---- 181.00 +20.30 160.70 1880 ---- ---- ---- ---- 179.20 +20.20 159.00 1885 ---- ---- ---- ---- 177.30 +20.00 157.30 1890 ---- ---- ---- ---- 175.50 +19.80 155.70 1895 ---- ---- ---- ---- 173.70 +19.70 154.00 1900 ---- ---- ---- ---- 172.00 +19.60 152.40 1905 ---- ---- ---- ---- 170.20 +19.40 150.80 1910 ---- ---- ---- ---- 168.50 +19.30 149.20 1915 ---- ---- ---- ---- 166.70 +19.00 147.70 1920 ---- ---- ---- ---- 165.00 +18.90 146.10 1925 ---- ---- ---- ---- 163.40 +18.80 144.60 1930 ---- ---- ---- ---- 161.70 +18.60 143.10 1935 ---- ---- ---- ---- 160.10 +18.50 141.60 1940 ---- ---- ---- ---- 158.40 +18.30 140.10 1945 ---- ---- ---- ---- 156.80 +18.20 138.60 1950 ---- ---- ---- ---- 155.20 +18.00 137.20 1955 ---- ---- ---- ---- 153.70 +17.90 135.80 1960 ---- ---- ---- ---- 152.10 +17.70 134.40 1965 ---- ---- ---- ---- 150.60 +17.60 133.00 1970 ---- ---- ---- ---- 149.00 +17.40 131.60 1975 ---- ---- ---- ---- 147.50 +17.30 130.20 1980 ---- ---- ---- ---- 146.00 +17.10 128.90 1985 ---- ---- ---- ---- 144.60 +17.00 127.60 1990 ---- ---- ---- ---- 143.10 +16.90 126.20 1995 ---- ---- ---- ---- 141.70 +16.80 124.90 2000 ---- ---- ---- ---- 140.30 +16.60 123.70 2005 ---- ---- ---- ---- 138.90 +16.50 122.40 2010 ---- ---- ---- ---- 137.50 +16.40 121.10 2015 ---- ---- ---- ---- 136.10 +16.20 119.90 2020 ---- ---- ---- ---- 134.80 +16.10 118.70 2025 ---- ---- ---- ---- 133.40 +15.90 117.50 2030 ---- ---- ---- ---- 132.10 +15.80 116.30 2035 ---- ---- ---- ---- 130.80 +15.70 115.10 2040 ---- ---- ---- ---- 129.50 +15.50 114.00 2045 ---- ---- ---- ---- 128.20 +15.40 112.80 2050 ---- ---- ---- ---- 127.00 +15.30 111.70 2060 ---- ---- ---- ---- 124.50 +15.00 109.50 2070 ---- ---- ---- ---- 122.10 +14.80 107.30 2075 ---- ---- ---- ---- 120.90 +14.70 106.20 2080 ---- ---- ---- ---- 119.80 +14.60 105.20 2090 ---- ---- ---- ---- 117.50 +14.40 103.10 2100 ---- ---- ---- ---- 115.20 +14.10 101.10 2110 ---- ---- ---- ---- 113.00 +13.80 99.20 2120 ---- ---- ---- ---- 110.90 +13.60 97.30 2125 ---- ---- ---- ---- 109.80 +13.50 96.30 2130 ---- ---- ---- ---- 108.80 +13.40 95.40 2140 ---- ---- ---- ---- 106.80 +13.20 93.60 2150 ---- ---- ---- ---- 104.80 +13.00 91.80 2175 ---- ---- ---- ---- 100.00 +12.40 87.60 2200 ---- ---- ---- ---- 95.60 +12.00 83.60 2225 ---- ---- ---- ---- 91.40 +11.60 79.80 2250 ---- ---- ---- ---- 87.40 +11.10 76.30 2275 ---- ---- ---- ---- 83.70 +10.70 73.00 2300 ---- ---- ---- ---- 80.10 +10.20 69.90 2325 ---- ---- ---- ---- 76.80 +9.80 67.00 2350 ---- ---- ---- ---- 73.70 +9.50 64.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 916.70 +39.40 877.30 1025 ---- ---- ---- ---- 891.70 +39.40 852.30 1050 ---- ---- ---- ---- 866.70 +39.40 827.30 1075 ---- ---- ---- ---- 841.70 +39.40 802.30 1100 ---- ---- ---- ---- 816.70 +39.40 777.30 1125 ---- ---- ---- ---- 791.70 +39.30 752.40 1130 ---- ---- ---- ---- 786.70 +39.30 747.40 1140 ---- ---- ---- ---- 776.70 +39.10 737.60 1150 ---- ---- ---- ---- 766.70 +39.00 727.70 1160 ---- ---- ---- ---- 756.80 +38.80 718.00 1170 ---- ---- ---- ---- 746.90 +38.70 708.20 1175 ---- ---- ---- ---- 742.00 +38.60 703.40 1180 ---- ---- ---- ---- 737.10 +38.50 698.60 1190 ---- ---- ---- ---- 727.30 +38.40 688.90 1200 ---- ---- ---- ---- 717.50 +38.10 679.40 1210 ---- ---- ---- ---- 707.80 +38.00 669.80 1220 ---- ---- ---- ---- 698.10 +37.80 660.30 1225 ---- ---- ---- ---- 693.30 +37.70 655.60 1230 ---- ---- ---- ---- 688.50 +37.60 650.90 1235 ---- ---- ---- ---- 683.70 +37.50 646.20 1240 ---- ---- ---- ---- 679.00 +37.50 641.50 1245 ---- ---- ---- ---- 674.20 +37.40 636.80 1250 ---- ---- ---- ---- 669.40 +37.30 632.10 1255 ---- ---- ---- ---- 664.70 +37.20 627.50 1260 ---- ---- ---- ---- 659.90 +37.10 622.80 1265 ---- ---- ---- ---- 655.20 +37.00 618.20 1270 ---- ---- ---- ---- 650.50 +36.90 613.60 1275 ---- ---- ---- ---- 645.80 +36.90 608.90 1280 ---- ---- ---- ---- 641.10 +36.80 604.30 1285 ---- ---- ---- ---- 636.40 +36.70 599.70 1290 ---- ---- ---- ---- 631.70 +36.60 595.10 1295 ---- ---- ---- ---- 627.10 +36.50 590.60 1300 ---- ---- ---- ---- 622.40 +36.40 586.00 1305 ---- ---- ---- ---- 617.80 +36.40 581.40 1310 ---- ---- ---- ---- 613.10 +36.20 576.90 1315 ---- ---- ---- ---- 608.50 +36.10 572.40 1320 ---- ---- ---- ---- 603.90 +36.10 567.80 1325 ---- ---- ---- ---- 599.30 +36.00 563.30 1330 ---- ---- ---- ---- 594.70 +35.90 558.80 1335 ---- ---- ---- ---- 590.10 +35.80 554.30 1340 ---- ---- ---- ---- 585.60 +35.70 549.90 1345 ---- ---- ---- ---- 581.00 +35.60 545.40 1350 ---- ---- ---- ---- 576.40 +35.50 540.90 1355 ---- ---- ---- ---- 571.90 +35.40 536.50 1360 ---- ---- ---- ---- 567.40 +35.40 532.00 1365 ---- ---- ---- ---- 562.90 +35.30 527.60 1370 ---- ---- ---- ---- 558.30 +35.10 523.20 1375 ---- ---- ---- ---- 553.80 +35.00 518.80 1380 ---- ---- ---- ---- 549.40 +35.00 514.40 1385 ---- ---- ---- ---- 544.90 +34.90 510.00 1390 ---- ---- ---- ---- 540.40 +34.70 505.70 1395 ---- ---- ---- ---- 536.00 +34.70 501.30 1400 ---- ---- ---- ---- 531.50 +34.50 497.00 1405 ---- ---- ---- ---- 527.10 +34.50 492.60 1410 ---- ---- ---- ---- 522.70 +34.40 488.30 1415 ---- ---- ---- ---- 518.30 +34.30 484.00 1420 ---- ---- ---- ---- 513.90 +34.10 479.80 1425 ---- ---- ---- ---- 509.50 +34.00 475.50 1430 ---- ---- ---- ---- 505.20 +34.00 471.20 1435 ---- ---- ---- ---- 500.90 +33.90 467.00 1440 ---- ---- ---- ---- 496.50 +33.70 462.80 1445 ---- ---- ---- ---- 492.20 +33.60 458.60 1450 ---- ---- ---- ---- 488.00 +33.60 454.40 1455 ---- ---- ---- ---- 483.70 +33.40 450.30 1460 ---- ---- ---- ---- 479.50 +33.30 446.20 1465 ---- ---- ---- ---- 475.20 +33.10 442.10 1470 ---- ---- ---- ---- 471.00 +33.00 438.00 1475 ---- ---- ---- ---- 466.90 +33.00 433.90 1480 ---- ---- ---- ---- 462.70 +32.80 429.90 1485 ---- ---- ---- ---- 458.60 +32.70 425.90 1490 ---- ---- ---- ---- 454.50 +32.60 421.90 1495 ---- ---- ---- ---- 450.40 +32.50 417.90 1500 ---- ---- ---- ---- 446.30 +32.30 414.00 1505 ---- ---- ---- ---- 442.30 +32.20 410.10 1510 ---- ---- ---- ---- 438.30 +32.10 406.20 1515 ---- ---- ---- ---- 434.30 +32.00 402.30 1520 ---- ---- ---- ---- 430.30 +31.90 398.40 1525 ---- ---- ---- ---- 426.30 +31.70 394.60 1530 ---- ---- ---- ---- 422.40 +31.60 390.80 1535 ---- ---- ---- ---- 418.50 +31.50 387.00 1540 ---- ---- ---- ---- 414.60 +31.30 383.30 1545 ---- ---- ---- ---- 410.80 +31.20 379.60 1550 ---- ---- ---- ---- 406.90 +31.00 375.90 1555 ---- ---- ---- ---- 403.10 +30.90 372.20 1560 ---- ---- ---- ---- 399.30 +30.80 368.50 1565 ---- ---- ---- ---- 395.60 +30.70 364.90 1570 ---- ---- ---- ---- 391.80 +30.50 361.30 1575 ---- ---- ---- ---- 388.10 +30.40 357.70 1580 ---- ---- ---- ---- 384.40 +30.30 354.10 1585 ---- ---- ---- ---- 380.70 +30.10 350.60 1590 ---- ---- ---- ---- 377.10 +30.00 347.10 1595 ---- ---- ---- ---- 373.40 +29.80 343.60 1600 ---- ---- ---- ---- 369.80 +29.70 340.10 1605 ---- ---- ---- ---- 366.20 +29.50 336.70 1610 ---- ---- ---- ---- 362.70 +29.40 333.30 1615 ---- ---- ---- ---- 359.10 +29.20 329.90 1620 ---- ---- ---- ---- 355.60 +29.10 326.50 1625 ---- ---- ---- ---- 352.10 +28.90 323.20 1630 ---- ---- ---- ---- 348.60 +28.80 319.80 1635 ---- ---- ---- ---- 345.20 +28.70 316.50 1640 ---- ---- ---- ---- 341.70 +28.50 313.20 1645 ---- ---- ---- ---- 338.30 +28.30 310.00 1650 ---- ---- ---- ---- 334.90 +28.20 306.70 1655 ---- ---- ---- ---- 331.60 +28.10 303.50 1660 ---- ---- ---- ---- 328.20 +27.90 300.30 1665 ---- ---- ---- ---- 324.90 +27.80 297.10 1670 ---- ---- ---- ---- 321.60 +27.70 293.90 1675 ---- ---- ---- ---- 318.30 +27.50 290.80 1680 ---- ---- ---- ---- 315.00 +27.30 287.70 1685 ---- ---- ---- ---- 311.80 +27.20 284.60 1690 ---- ---- ---- ---- 308.50 +27.00 281.50 1695 ---- ---- ---- ---- 305.30 +26.90 278.40 1700 ---- ---- ---- ---- 302.10 +26.70 275.40 1705 ---- ---- ---- ---- 299.00 +26.60 272.40 1710 ---- ---- ---- ---- 295.90 +26.50 269.40 1715 ---- ---- ---- ---- 292.70 +26.20 266.50 1720 ---- ---- ---- ---- 289.70 +26.10 263.60 1725 ---- ---- ---- ---- 286.60 +25.90 260.70 1730 ---- ---- ---- ---- 283.60 +25.80 257.80 1735 ---- ---- ---- ---- 280.60 +25.70 254.90 1740 ---- ---- ---- ---- 277.60 +25.50 252.10 1745 ---- ---- ---- ---- 274.70 +25.40 249.30 1750 ---- ---- ---- ---- 271.80 +25.20 246.60 1755 ---- ---- ---- ---- 268.90 +25.00 243.90 1760 ---- ---- ---- ---- 266.00 +24.80 241.20 1765 ---- ---- ---- ---- 263.20 +24.70 238.50 1770 ---- ---- ---- ---- 260.40 +24.50 235.90 1775 ---- ---- ---- ---- 257.70 +24.40 233.30 1780 ---- ---- ---- ---- 254.90 +24.20 230.70 1785 ---- ---- ---- ---- 252.20 +24.00 228.20 1790 ---- ---- ---- ---- 249.60 +23.90 225.70 1795 ---- ---- ---- ---- 247.00 +23.80 223.20 1800 ---- ---- ---- ---- 244.40 +23.60 220.80 1805 ---- ---- ---- ---- 241.90 +23.50 218.40 1810 ---- ---- ---- ---- 239.40 +23.30 216.10 1815 ---- ---- ---- ---- 236.90 +23.10 213.80 1820 ---- ---- ---- ---- 234.50 +23.00 211.50 1825 ---- ---- ---- ---- 232.10 +22.80 209.30 1830 ---- ---- ---- ---- 229.70 +22.60 207.10 1835 ---- ---- ---- ---- 227.40 +22.50 204.90 1840 ---- ---- ---- ---- 225.10 +22.30 202.80 1845 ---- ---- ---- ---- 222.90 +22.20 200.70 1850 ---- ---- ---- ---- 220.70 +22.00 198.70 1855 ---- ---- ---- ---- 218.50 +21.80 196.70 1860 ---- ---- ---- ---- 216.40 +21.70 194.70 1865 ---- ---- ---- ---- 214.30 +21.50 192.80 1870 ---- ---- ---- ---- 212.30 +21.40 190.90 1875 ---- ---- ---- ---- 210.30 +21.30 189.00 1880 ---- ---- ---- ---- 208.30 +21.10 187.20 1885 ---- ---- ---- ---- 206.30 +20.90 185.40 1890 ---- ---- ---- ---- 204.40 +20.80 183.60 1895 ---- ---- ---- ---- 202.50 +20.60 181.90 1900 ---- ---- ---- ---- 200.70 +20.50 180.20 1905 ---- ---- ---- ---- 198.90 +20.40 178.50 1910 ---- ---- ---- ---- 197.10 +20.20 176.90 1915 ---- ---- ---- ---- 195.30 +20.10 175.20 1920 ---- ---- ---- ---- 193.60 +19.90 173.70 1925 ---- ---- ---- ---- 191.90 +19.80 172.10 1930 ---- ---- ---- ---- 190.20 +19.60 170.60 1935 ---- ---- ---- ---- 188.60 +19.50 169.10 1940 ---- ---- ---- ---- 187.00 +19.40 167.60 1945 ---- ---- ---- ---- 185.40 +19.30 166.10 1950 ---- ---- ---- ---- 183.80 +19.10 164.70 1955 ---- ---- ---- ---- 182.30 +19.00 163.30 1960 ---- ---- ---- ---- 180.80 +18.90 161.90 1965 ---- ---- ---- ---- 179.30 +18.70 160.60 1970 ---- ---- ---- ---- 177.90 +18.60 159.30 1975 ---- ---- ---- ---- 176.40 +18.40 158.00 1980 ---- ---- ---- ---- 175.00 +18.30 156.70 1985 ---- ---- ---- ---- 173.60 +18.20 155.40 1990 ---- ---- ---- ---- 172.20 +18.10 154.10 1995 ---- ---- ---- ---- 170.90 +18.00 152.90 2000 ---- ---- ---- ---- 169.50 +17.80 151.70 2005 ---- ---- ---- ---- 168.20 +17.70 150.50 2010 ---- ---- ---- ---- 166.90 +17.60 149.30 2015 ---- ---- ---- ---- 165.60 +17.40 148.20 2020 ---- ---- ---- ---- 164.40 +17.40 147.00 2025 ---- ---- ---- ---- 163.10 +17.20 145.90 2030 ---- ---- ---- ---- 161.90 +17.10 144.80 2035 ---- ---- ---- ---- 160.70 +17.00 143.70 2040 ---- ---- ---- ---- 159.50 +16.90 142.60 2045 ---- ---- ---- ---- 158.30 +16.80 141.50 2050 ---- ---- ---- ---- 157.10 +16.70 140.40 2055 ---- ---- ---- ---- 155.90 +16.50 139.40 2060 ---- ---- ---- ---- 154.80 +16.40 138.40 2065 ---- ---- ---- ---- 153.60 +16.30 137.30 2070 ---- ---- ---- ---- 152.50 +16.20 136.30 2075 ---- ---- ---- ---- 151.40 +16.10 135.30 2080 ---- ---- ---- ---- 150.30 +16.00 134.30 2085 ---- ---- ---- ---- 149.20 +15.90 133.30 2090 ---- ---- ---- ---- 148.10 +15.80 132.30 2095 ---- ---- ---- ---- 147.00 +15.70 131.30 2100 ---- ---- ---- ---- 145.90 +15.50 130.40 2105 ---- ---- ---- ---- 144.90 +15.50 129.40 2110 ---- ---- ---- ---- 143.80 +15.30 128.50 2115 ---- ---- ---- ---- 142.80 +15.30 127.50 2120 ---- ---- ---- ---- 141.80 +15.20 126.60 2125 ---- ---- ---- ---- 140.70 +15.00 125.70 2130 ---- ---- ---- ---- 139.70 +15.00 124.70 2135 ---- ---- ---- ---- 138.70 +14.90 123.80 2140 ---- ---- ---- ---- 137.70 +14.80 122.90 2145 ---- ---- ---- ---- 136.70 +14.60 122.10 2150 ---- ---- ---- ---- 135.80 +14.60 121.20 2155 ---- ---- ---- ---- 134.80 +14.50 120.30 2160 ---- ---- ---- ---- 133.80 +14.40 119.40 2165 ---- ---- ---- ---- 132.90 +14.30 118.60 2170 ---- ---- ---- ---- 132.00 +14.30 117.70 2175 ---- ---- ---- ---- 131.00 +14.10 116.90 2180 ---- ---- ---- ---- 130.10 +14.00 116.10 2185 ---- ---- ---- ---- 129.20 +14.00 115.20 2190 ---- ---- ---- ---- 128.30 +13.90 114.40 2195 ---- ---- ---- ---- 127.40 +13.80 113.60 2200 ---- ---- ---- ---- 126.50 +13.70 112.80 2205 ---- ---- ---- ---- 125.60 +13.60 112.00 2210 ---- ---- ---- ---- 124.70 +13.50 111.20 2215 ---- ---- ---- ---- 123.90 +13.40 110.50 2220 ---- ---- ---- ---- 123.00 +13.30 109.70 2225 ---- ---- ---- ---- 122.20 +13.30 108.90 2230 ---- ---- ---- ---- 121.30 +13.10 108.20 2235 ---- ---- ---- ---- 120.50 +13.10 107.40 2240 ---- ---- ---- ---- 119.70 +13.00 106.70 2245 ---- ---- ---- ---- 118.80 +12.90 105.90 2250 ---- ---- ---- ---- 118.00 +12.80 105.20 2255 ---- ---- ---- ---- 117.20 +12.70 104.50 2260 ---- ---- ---- ---- 116.40 +12.60 103.80 2265 ---- ---- ---- ---- 115.60 +12.60 103.00 2270 ---- ---- ---- ---- 114.90 +12.60 102.30 2275 ---- ---- ---- ---- 114.10 +12.50 101.60 2280 ---- ---- ---- ---- 113.30 +12.30 101.00 2285 ---- ---- ---- ---- 112.60 +12.30 100.30 2290 ---- ---- ---- ---- 111.80 +12.20 99.60 2295 ---- ---- ---- ---- 111.10 +12.20 98.90 2300 ---- ---- ---- ---- 110.30 +12.00 98.30 2305 ---- ---- ---- ---- 109.60 +12.00 97.60 2310 ---- ---- ---- ---- 108.90 +12.00 96.90 2315 ---- ---- ---- ---- 108.10 +11.80 96.30 2320 ---- ---- ---- ---- 107.40 +11.70 95.70 2325 ---- ---- ---- ---- 106.70 +11.70 95.00 2330 ---- ---- ---- ---- 106.00 +11.60 94.40 2335 ---- ---- ---- ---- 105.30 +11.50 93.80 2340 ---- ---- ---- ---- 104.60 +11.40 93.20 2345 ---- ---- ---- ---- 104.00 +11.40 92.60 2350 ---- ---- ---- ---- 103.30 +11.30 92.00 2355 ---- ---- ---- ---- 102.60 +11.20 91.40 2360 ---- ---- ---- ---- 102.00 +11.20 90.80 2365 ---- ---- ---- ---- 101.30 +11.10 90.20 2370 ---- ---- ---- ---- 100.70 +11.10 89.60 2375 ---- ---- ---- ---- 100.00 +11.00 89.00 2380 ---- ---- ---- ---- 99.40 +11.00 88.40 2390 ---- ---- ---- ---- 98.10 +10.80 87.30 2400 ---- ---- ---- ---- 96.90 +10.70 86.20 2410 ---- ---- ---- ---- 95.70 +10.60 85.10 2420 ---- ---- ---- ---- 94.50 +10.40 84.10 2425 ---- ---- ---- ---- 93.90 +10.30 83.60 2430 ---- ---- ---- ---- 93.40 +10.30 83.10 2440 ---- ---- ---- ---- 92.20 +10.20 82.00 2450 ---- ---- ---- ---- 91.10 +10.10 81.00 2460 ---- ---- ---- ---- 90.00 +9.90 80.10 2470 ---- ---- ---- ---- 89.00 +9.90 79.10 2475 ---- ---- ---- ---- 88.40 +9.70 78.70 2500 ---- ---- ---- ---- 85.90 +9.50 76.40 2525 ---- ---- ---- ---- 83.50 +9.30 74.20 2550 ---- ---- ---- ---- 81.20 +9.00 72.20 2575 ---- ---- ---- ---- 79.00 +8.80 70.20 2600 ---- ---- ---- ---- 76.90 +8.50 68.40 2625 ---- ---- ---- ---- 75.00 +8.40 66.60 2650 ---- ---- ---- ---- 73.10 +8.10 65.00 950 ---- ---- ---- ---- 966.70 +39.40 927.30 975 ---- ---- ---- ---- 941.70 +39.40 902.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 912.90 +39.40 873.50 1050 ---- ---- ---- ---- 887.90 +39.40 848.50 1075 ---- ---- ---- ---- 862.90 +39.40 823.50 1100 ---- ---- ---- ---- 837.90 +39.10 798.80 1125 ---- ---- ---- ---- 813.10 +38.70 774.40 1150 ---- ---- ---- ---- 788.60 +38.20 750.40 1175 ---- ---- ---- ---- 764.40 +37.80 726.60 1200 ---- ---- ---- ---- 740.50 +37.40 703.10 1220 ---- ---- ---- ---- 721.60 +37.20 684.40 1225 ---- ---- ---- ---- 716.80 +37.00 679.80 1230 ---- ---- ---- ---- 712.20 +37.00 675.20 1240 ---- ---- ---- ---- 702.80 +36.80 666.00 1250 ---- ---- ---- ---- 693.50 +36.70 656.80 1260 ---- ---- ---- ---- 684.20 +36.50 647.70 1270 ---- ---- ---- ---- 674.90 +36.30 638.60 1275 ---- ---- ---- ---- 670.30 +36.20 634.10 1280 ---- ---- ---- ---- 665.70 +36.10 629.60 1290 ---- ---- ---- ---- 656.50 +35.90 620.60 1300 ---- ---- ---- ---- 647.40 +35.80 611.60 1310 ---- ---- ---- ---- 638.30 +35.60 602.70 1315 ---- ---- ---- ---- 633.80 +35.50 598.30 1320 ---- ---- ---- ---- 629.30 +35.40 593.90 1325 ---- ---- ---- ---- 624.80 +35.40 589.40 1330 ---- ---- ---- ---- 620.30 +35.30 585.00 1335 ---- ---- ---- ---- 615.80 +35.20 580.60 1340 ---- ---- ---- ---- 611.30 +35.10 576.20 1345 ---- ---- ---- ---- 606.80 +35.00 571.80 1350 ---- ---- ---- ---- 602.40 +34.90 567.50 1355 ---- ---- ---- ---- 597.90 +34.80 563.10 1360 ---- ---- ---- ---- 593.50 +34.70 558.80 1365 ---- ---- ---- ---- 589.00 +34.60 554.40 1370 ---- ---- ---- ---- 584.60 +34.50 550.10 1375 ---- ---- ---- ---- 580.20 +34.40 545.80 1380 ---- ---- ---- ---- 575.80 +34.30 541.50 1385 ---- ---- ---- ---- 571.40 +34.30 537.10 1390 ---- ---- ---- ---- 567.00 +34.10 532.90 1395 ---- ---- ---- ---- 562.70 +34.10 528.60 1400 ---- ---- ---- ---- 558.30 +34.00 524.30 1405 ---- ---- ---- ---- 553.90 +33.90 520.00 1410 ---- ---- ---- ---- 549.60 +33.80 515.80 1415 ---- ---- ---- ---- 545.30 +33.70 511.60 1420 ---- ---- ---- ---- 540.90 +33.60 507.30 1425 ---- ---- ---- ---- 536.60 +33.50 503.10 1430 ---- ---- ---- ---- 532.40 +33.50 498.90 1435 ---- ---- ---- ---- 528.10 +33.30 494.80 1440 ---- ---- ---- ---- 523.80 +33.20 490.60 1445 ---- ---- ---- ---- 519.60 +33.10 486.50 1450 ---- ---- ---- ---- 515.30 +33.00 482.30 1455 ---- ---- ---- ---- 511.10 +32.90 478.20 1460 ---- ---- ---- ---- 506.90 +32.80 474.10 1465 ---- ---- ---- ---- 502.70 +32.70 470.00 1470 ---- ---- ---- ---- 498.60 +32.60 466.00 1475 ---- ---- ---- ---- 494.40 +32.50 461.90 1480 ---- ---- ---- ---- 490.30 +32.40 457.90 1485 ---- ---- ---- ---- 486.20 +32.30 453.90 1490 ---- ---- ---- ---- 482.10 +32.20 449.90 1495 ---- ---- ---- ---- 478.00 +32.00 446.00 1500 ---- ---- ---- ---- 474.00 +32.00 442.00 1505 ---- ---- ---- ---- 470.00 +31.90 438.10 1510 ---- ---- ---- ---- 466.00 +31.80 434.20 1515 ---- ---- ---- ---- 462.00 +31.60 430.40 1520 ---- ---- ---- ---- 458.00 +31.50 426.50 1525 ---- ---- ---- ---- 454.10 +31.40 422.70 1530 ---- ---- ---- ---- 450.20 +31.30 418.90 1535 ---- ---- ---- ---- 446.30 +31.20 415.10 1540 ---- ---- ---- ---- 442.40 +31.00 411.40 1545 ---- ---- ---- ---- 438.50 +30.90 407.60 1550 ---- ---- ---- ---- 434.70 +30.80 403.90 1555 ---- ---- ---- ---- 430.90 +30.60 400.30 1560 ---- ---- ---- ---- 427.10 +30.50 396.60 1565 ---- ---- ---- ---- 423.40 +30.40 393.00 1570 ---- ---- ---- ---- 419.60 +30.20 389.40 1575 ---- ---- ---- ---- 415.90 +30.10 385.80 1580 ---- ---- ---- ---- 412.20 +30.00 382.20 1585 ---- ---- ---- ---- 408.60 +29.90 378.70 1590 ---- ---- ---- ---- 404.90 +29.70 375.20 1595 ---- ---- ---- ---- 401.30 +29.60 371.70 1600 ---- ---- ---- ---- 397.80 +29.60 368.20 1605 ---- ---- ---- ---- 394.20 +29.40 364.80 1610 ---- ---- ---- ---- 390.70 +29.30 361.40 1615 ---- ---- ---- ---- 387.10 +29.10 358.00 1620 ---- ---- ---- ---- 383.70 +29.00 354.70 1625 ---- ---- ---- ---- 380.20 +28.90 351.30 1630 ---- ---- ---- ---- 376.80 +28.80 348.00 1635 ---- ---- ---- ---- 373.40 +28.60 344.80 1640 ---- ---- ---- ---- 370.00 +28.50 341.50 1645 ---- ---- ---- ---- 366.60 +28.30 338.30 1650 ---- ---- ---- ---- 363.30 +28.20 335.10 1655 ---- ---- ---- ---- 360.00 +28.10 331.90 1660 ---- ---- ---- ---- 356.70 +27.90 328.80 1665 ---- ---- ---- ---- 353.50 +27.80 325.70 1670 ---- ---- ---- ---- 350.20 +27.60 322.60 1675 ---- ---- ---- ---- 347.00 +27.50 319.50 1680 ---- ---- ---- ---- 343.90 +27.40 316.50 1685 ---- ---- ---- ---- 340.70 +27.20 313.50 1690 ---- ---- ---- ---- 337.60 +27.10 310.50 1695 ---- ---- ---- ---- 334.50 +26.90 307.60 1700 ---- ---- ---- ---- 331.40 +26.70 304.70 1705 ---- ---- ---- ---- 328.40 +26.60 301.80 1710 ---- ---- ---- ---- 325.40 +26.50 298.90 1715 ---- ---- ---- ---- 322.40 +26.30 296.10 1720 ---- ---- ---- ---- 319.50 +26.30 293.20 1725 ---- ---- ---- ---- 316.60 +26.10 290.50 1730 ---- ---- ---- ---- 313.70 +26.00 287.70 1735 ---- ---- ---- ---- 310.80 +25.80 285.00 1740 ---- ---- ---- ---- 308.00 +25.70 282.30 1745 ---- ---- ---- ---- 305.20 +25.50 279.70 1750 ---- ---- ---- ---- 302.40 +25.40 277.00 1755 ---- ---- ---- ---- 299.70 +25.30 274.40 1760 ---- ---- ---- ---- 297.00 +25.10 271.90 1765 ---- ---- ---- ---- 294.30 +24.90 269.40 1770 ---- ---- ---- ---- 291.70 +24.80 266.90 1775 ---- ---- ---- ---- 289.10 +24.70 264.40 1780 ---- ---- ---- ---- 286.50 +24.50 262.00 1785 ---- ---- ---- ---- 284.00 +24.40 259.60 1790 ---- ---- ---- ---- 281.50 +24.30 257.20 1795 ---- ---- ---- ---- 279.00 +24.10 254.90 1800 ---- ---- ---- ---- 276.60 +24.00 252.60 1805 ---- ---- ---- ---- 274.20 +23.80 250.40 1810 ---- ---- ---- ---- 271.80 +23.70 248.10 1815 ---- ---- ---- ---- 269.50 +23.50 246.00 1820 ---- ---- ---- ---- 267.20 +23.40 243.80 1825 ---- ---- ---- ---- 264.90 +23.20 241.70 1830 ---- ---- ---- ---- 262.70 +23.10 239.60 1835 ---- ---- ---- ---- 260.60 +23.00 237.60 1840 ---- ---- ---- ---- 258.40 +22.80 235.60 1845 ---- ---- ---- ---- 256.30 +22.70 233.60 1850 ---- ---- ---- ---- 254.20 +22.50 231.70 1855 ---- ---- ---- ---- 252.20 +22.40 229.80 1860 ---- ---- ---- ---- 250.20 +22.30 227.90 1865 ---- ---- ---- ---- 248.20 +22.10 226.10 1870 ---- ---- ---- ---- 246.30 +22.00 224.30 1875 ---- ---- ---- ---- 244.40 +21.90 222.50 1880 ---- ---- ---- ---- 242.50 +21.70 220.80 1885 ---- ---- ---- ---- 240.70 +21.60 219.10 1890 ---- ---- ---- ---- 238.90 +21.50 217.40 1895 ---- ---- ---- ---- 237.00 +21.30 215.70 1900 ---- ---- ---- ---- 235.30 +21.30 214.00 1905 ---- ---- ---- ---- 233.50 +21.10 212.40 1910 ---- ---- ---- ---- 231.80 +21.00 210.80 1915 ---- ---- ---- ---- 230.00 +20.80 209.20 1920 ---- ---- ---- ---- 228.30 +20.70 207.60 1925 ---- ---- ---- ---- 226.60 +20.60 206.00 1930 ---- ---- ---- ---- 225.00 +20.50 204.50 1935 ---- ---- ---- ---- 223.30 +20.40 202.90 1940 ---- ---- ---- ---- 221.60 +20.20 201.40 1945 ---- ---- ---- ---- 220.00 +20.10 199.90 1950 ---- ---- ---- ---- 218.40 +20.00 198.40 1955 ---- ---- ---- ---- 216.80 +19.90 196.90 1960 ---- ---- ---- ---- 215.20 +19.80 195.40 1965 ---- ---- ---- ---- 213.60 +19.60 194.00 1970 ---- ---- ---- ---- 212.00 +19.50 192.50 1975 ---- ---- ---- ---- 210.50 +19.40 191.10 1980 ---- ---- ---- ---- 209.00 +19.30 189.70 1985 ---- ---- ---- ---- 207.50 +19.10 188.40 1990 ---- ---- ---- ---- 206.10 +19.10 187.00 1995 ---- ---- ---- ---- 204.60 +18.90 185.70 2000 ---- ---- ---- ---- 203.20 +18.80 184.40 2005 ---- ---- ---- ---- 201.80 +18.70 183.10 2010 ---- ---- ---- ---- 200.50 +18.70 181.80 2015 ---- ---- ---- ---- 199.10 +18.50 180.60 2020 ---- ---- ---- ---- 197.80 +18.40 179.40 2025 ---- ---- ---- ---- 196.40 +18.20 178.20 2030 ---- ---- ---- ---- 195.10 +18.10 177.00 2035 ---- ---- ---- ---- 193.90 +18.10 175.80 2040 ---- ---- ---- ---- 192.60 +18.00 174.60 2045 ---- ---- ---- ---- 191.30 +17.80 173.50 2050 ---- ---- ---- ---- 190.10 +17.80 172.30 2055 ---- ---- ---- ---- 188.90 +17.70 171.20 2060 ---- ---- ---- ---- 187.70 +17.60 170.10 2065 ---- ---- ---- ---- 186.50 +17.50 169.00 2070 ---- ---- ---- ---- 185.30 +17.30 168.00 2075 ---- ---- ---- ---- 184.20 +17.30 166.90 2080 ---- ---- ---- ---- 183.00 +17.10 165.90 2085 ---- ---- ---- ---- 181.90 +17.10 164.80 2090 ---- ---- ---- ---- 180.80 +17.00 163.80 2095 ---- ---- ---- ---- 179.70 +16.90 162.80 2100 ---- ---- ---- ---- 178.60 +16.80 161.80 2105 ---- ---- ---- ---- 177.50 +16.70 160.80 2110 ---- ---- ---- ---- 176.40 +16.60 159.80 2115 ---- ---- ---- ---- 175.30 +16.50 158.80 2120 ---- ---- ---- ---- 174.30 +16.40 157.90 2125 ---- ---- ---- ---- 173.20 +16.30 156.90 2130 ---- ---- ---- ---- 172.20 +16.20 156.00 2135 ---- ---- ---- ---- 171.20 +16.10 155.10 2140 ---- ---- ---- ---- 170.20 +16.10 154.10 2145 ---- ---- ---- ---- 169.20 +16.00 153.20 2150 ---- ---- ---- ---- 168.20 +15.90 152.30 2155 ---- ---- ---- ---- 167.20 +15.70 151.50 2160 ---- ---- ---- ---- 166.30 +15.70 150.60 2165 ---- ---- ---- ---- 165.30 +15.60 149.70 2170 ---- ---- ---- ---- 164.40 +15.50 148.90 2175 ---- ---- ---- ---- 163.50 +15.50 148.00 2180 ---- ---- ---- ---- 162.50 +15.30 147.20 2185 ---- ---- ---- ---- 161.60 +15.30 146.30 2190 ---- ---- ---- ---- 160.70 +15.20 145.50 2195 ---- ---- ---- ---- 159.80 +15.10 144.70 2200 ---- ---- ---- ---- 159.00 +15.10 143.90 2205 ---- ---- ---- ---- 158.10 +15.00 143.10 2210 ---- ---- ---- ---- 157.20 +14.90 142.30 2215 ---- ---- ---- ---- 156.40 +14.80 141.60 2220 ---- ---- ---- ---- 155.50 +14.70 140.80 2225 ---- ---- ---- ---- 154.70 +14.70 140.00 2230 ---- ---- ---- ---- 153.90 +14.60 139.30 2235 ---- ---- ---- ---- 153.00 +14.50 138.50 2240 ---- ---- ---- ---- 152.20 +14.40 137.80 2245 ---- ---- ---- ---- 151.40 +14.30 137.10 2250 ---- ---- ---- ---- 150.60 +14.20 136.40 2255 ---- ---- ---- ---- 149.90 +14.30 135.60 2260 ---- ---- ---- ---- 149.10 +14.20 134.90 2265 ---- ---- ---- ---- 148.30 +14.10 134.20 2270 ---- ---- ---- ---- 147.60 +14.00 133.60 2275 ---- ---- ---- ---- 146.80 +13.90 132.90 2280 ---- ---- ---- ---- 146.10 +13.90 132.20 2285 ---- ---- ---- ---- 145.30 +13.80 131.50 2290 ---- ---- ---- ---- 144.60 +13.70 130.90 2295 ---- ---- ---- ---- 143.90 +13.70 130.20 2300 ---- ---- ---- ---- 143.20 +13.60 129.60 2305 ---- ---- ---- ---- 142.50 +13.50 129.00 2310 ---- ---- ---- ---- 141.80 +13.50 128.30 2315 ---- ---- ---- ---- 141.10 +13.40 127.70 2320 ---- ---- ---- ---- 140.40 +13.30 127.10 2325 ---- ---- ---- ---- 139.70 +13.20 126.50 2330 ---- ---- ---- ---- 139.10 +13.20 125.90 2335 ---- ---- ---- ---- 138.40 +13.10 125.30 2340 ---- ---- ---- ---- 137.80 +13.10 124.70 2345 ---- ---- ---- ---- 137.10 +13.00 124.10 2350 ---- ---- ---- ---- 136.50 +13.00 123.50 2355 ---- ---- ---- ---- 135.80 +12.80 123.00 2360 ---- ---- ---- ---- 135.20 +12.80 122.40 2365 ---- ---- ---- ---- 134.60 +12.80 121.80 2370 ---- ---- ---- ---- 134.00 +12.70 121.30 2375 ---- ---- ---- ---- 133.40 +12.70 120.70 2380 ---- ---- ---- ---- 132.80 +12.60 120.20 2390 ---- ---- ---- ---- 131.60 +12.50 119.10 2400 ---- ---- ---- ---- 130.40 +12.30 118.10 2410 ---- ---- ---- ---- 129.30 +12.20 117.10 2420 ---- ---- ---- ---- 128.20 +12.10 116.10 2425 ---- ---- ---- ---- 127.70 +12.10 115.60 2430 ---- ---- ---- ---- 127.10 +12.00 115.10 2440 ---- ---- ---- ---- 126.10 +12.00 114.10 2450 ---- ---- ---- ---- 125.00 +11.80 113.20 2460 ---- ---- ---- ---- 124.00 +11.70 112.30 2470 ---- ---- ---- ---- 123.00 +11.60 111.40 2475 ---- ---- ---- ---- 122.50 +11.60 110.90 2480 ---- ---- ---- ---- 122.00 +11.50 110.50 2500 ---- ---- ---- ---- 120.10 +11.30 108.80 2525 ---- ---- ---- ---- 117.90 +11.10 106.80 2550 ---- ---- ---- ---- 115.70 +10.80 104.90 2575 ---- ---- ---- ---- 113.70 +10.70 103.00 2600 ---- ---- ---- ---- 111.80 +10.50 101.30 2625 ---- ---- ---- ---- 110.00 +10.30 99.70 2650 ---- ---- ---- ---- 108.20 +10.10 98.10 2675 ---- ---- ---- ---- 106.60 +10.00 96.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 884.60 +38.80 845.80 1100 ---- ---- ---- ---- 860.00 +38.40 821.60 1125 ---- ---- ---- ---- 835.80 +38.00 797.80 1150 ---- ---- ---- ---- 811.90 +37.60 774.30 1175 ---- ---- ---- ---- 788.30 +37.20 751.10 1200 ---- ---- ---- ---- 764.90 +36.80 728.10 1225 ---- ---- ---- ---- 741.80 +36.40 705.40 1250 ---- ---- ---- ---- 718.90 +36.00 682.90 1270 ---- ---- ---- ---- 700.80 +35.60 665.20 1275 ---- ---- ---- ---- 696.30 +35.50 660.80 1280 ---- ---- ---- ---- 691.80 +35.50 656.30 1290 ---- ---- ---- ---- 682.90 +35.30 647.60 1300 ---- ---- ---- ---- 674.00 +35.20 638.80 1310 ---- ---- ---- ---- 665.10 +35.00 630.10 1320 ---- ---- ---- ---- 656.30 +34.90 621.40 1325 ---- ---- ---- ---- 651.90 +34.80 617.10 1330 ---- ---- ---- ---- 647.50 +34.70 612.80 1340 ---- ---- ---- ---- 638.70 +34.50 604.20 1350 ---- ---- ---- ---- 630.00 +34.30 595.70 1360 ---- ---- ---- ---- 621.30 +34.10 587.20 1370 ---- ---- ---- ---- 612.60 +33.90 578.70 1375 ---- ---- ---- ---- 608.30 +33.80 574.50 1380 ---- ---- ---- ---- 604.00 +33.80 570.20 1385 ---- ---- ---- ---- 599.70 +33.70 566.00 1390 ---- ---- ---- ---- 595.50 +33.70 561.80 1395 ---- ---- ---- ---- 591.20 +33.50 557.70 1400 ---- ---- ---- ---- 586.90 +33.40 553.50 1405 ---- ---- ---- ---- 582.70 +33.40 549.30 1410 ---- ---- ---- ---- 578.40 +33.20 545.20 1415 ---- ---- ---- ---- 574.20 +33.20 541.00 1420 ---- ---- ---- ---- 569.90 +33.00 536.90 1425 ---- ---- ---- ---- 565.70 +33.00 532.70 1430 ---- ---- ---- ---- 561.50 +32.90 528.60 1435 ---- ---- ---- ---- 557.30 +32.80 524.50 1440 ---- ---- ---- ---- 553.10 +32.70 520.40 1445 ---- ---- ---- ---- 549.00 +32.60 516.40 1450 ---- ---- ---- ---- 544.80 +32.50 512.30 1455 ---- ---- ---- ---- 540.70 +32.40 508.30 1460 ---- ---- ---- ---- 536.50 +32.30 504.20 1465 ---- ---- ---- ---- 532.40 +32.20 500.20 1470 ---- ---- ---- ---- 528.30 +32.10 496.20 1475 ---- ---- ---- ---- 524.20 +32.00 492.20 1480 ---- ---- ---- ---- 520.20 +32.00 488.20 1485 ---- ---- ---- ---- 516.10 +31.80 484.30 1490 ---- ---- ---- ---- 512.10 +31.70 480.40 1495 ---- ---- ---- ---- 508.10 +31.70 476.40 1500 ---- ---- ---- ---- 504.10 +31.60 472.50 1505 ---- ---- ---- ---- 500.10 +31.40 468.70 1510 ---- ---- ---- ---- 496.10 +31.30 464.80 1515 ---- ---- ---- ---- 492.20 +31.20 461.00 1520 ---- ---- ---- ---- 488.30 +31.20 457.10 1525 ---- ---- ---- ---- 484.30 +31.00 453.30 1530 ---- ---- ---- ---- 480.50 +30.90 449.60 1535 ---- ---- ---- ---- 476.60 +30.80 445.80 1540 ---- ---- ---- ---- 472.80 +30.70 442.10 1545 ---- ---- ---- ---- 468.90 +30.50 438.40 1550 ---- ---- ---- ---- 465.10 +30.40 434.70 1555 ---- ---- ---- ---- 461.40 +30.40 431.00 1560 ---- ---- ---- ---- 457.60 +30.20 427.40 1565 ---- ---- ---- ---- 453.90 +30.20 423.70 1570 ---- ---- ---- ---- 450.20 +30.10 420.10 1575 ---- ---- ---- ---- 446.50 +29.90 416.60 1580 ---- ---- ---- ---- 442.80 +29.80 413.00 1585 ---- ---- ---- ---- 439.20 +29.70 409.50 1590 ---- ---- ---- ---- 435.50 +29.50 406.00 1595 ---- ---- ---- ---- 431.90 +29.40 402.50 1600 ---- ---- ---- ---- 428.40 +29.40 399.00 1605 ---- ---- ---- ---- 424.80 +29.20 395.60 1610 ---- ---- ---- ---- 421.30 +29.10 392.20 1615 ---- ---- ---- ---- 417.80 +29.00 388.80 1620 ---- ---- ---- ---- 414.30 +28.80 385.50 1625 ---- ---- ---- ---- 410.90 +28.80 382.10 1630 ---- ---- ---- ---- 407.40 +28.60 378.80 1635 ---- ---- ---- ---- 404.00 +28.40 375.60 1640 ---- ---- ---- ---- 400.70 +28.40 372.30 1645 ---- ---- ---- ---- 397.30 +28.20 369.10 1650 ---- ---- ---- ---- 394.00 +28.10 365.90 1655 ---- ---- ---- ---- 390.70 +28.00 362.70 1660 ---- ---- ---- ---- 387.40 +27.80 359.60 1665 ---- ---- ---- ---- 384.20 +27.80 356.40 1670 ---- ---- ---- ---- 381.00 +27.60 353.40 1675 ---- ---- ---- ---- 377.80 +27.50 350.30 1680 ---- ---- ---- ---- 374.60 +27.30 347.30 1685 ---- ---- ---- ---- 371.50 +27.30 344.20 1690 ---- ---- ---- ---- 368.40 +27.10 341.30 1695 ---- ---- ---- ---- 365.30 +27.00 338.30 1700 ---- ---- ---- ---- 362.20 +26.80 335.40 1705 ---- ---- ---- ---- 359.20 +26.70 332.50 1710 ---- ---- ---- ---- 356.20 +26.60 329.60 1715 ---- ---- ---- ---- 353.30 +26.50 326.80 1720 ---- ---- ---- ---- 350.30 +26.30 324.00 1725 ---- ---- ---- ---- 347.40 +26.20 321.20 1730 ---- ---- ---- ---- 344.50 +26.00 318.50 1735 ---- ---- ---- ---- 341.70 +26.00 315.70 1740 ---- ---- ---- ---- 338.90 +25.90 313.00 1745 ---- ---- ---- ---- 336.10 +25.70 310.40 1750 ---- ---- ---- ---- 333.30 +25.50 307.80 1755 ---- ---- ---- ---- 330.60 +25.50 305.10 1760 ---- ---- ---- ---- 327.90 +25.30 302.60 1765 ---- ---- ---- ---- 325.20 +25.20 300.00 1770 ---- ---- ---- ---- 322.60 +25.10 297.50 1775 ---- ---- ---- ---- 319.90 +24.90 295.00 1780 ---- ---- ---- ---- 317.40 +24.80 292.60 1785 ---- ---- ---- ---- 314.80 +24.70 290.10 1790 ---- ---- ---- ---- 312.30 +24.60 287.70 1795 ---- ---- ---- ---- 309.80 +24.40 285.40 1800 ---- ---- ---- ---- 307.30 +24.30 283.00 1805 ---- ---- ---- ---- 304.90 +24.20 280.70 1810 ---- ---- ---- ---- 302.40 +24.00 278.40 1815 ---- ---- ---- ---- 300.10 +23.90 276.20 1820 ---- ---- ---- ---- 297.70 +23.80 273.90 1825 ---- ---- ---- ---- 295.40 +23.70 271.70 1830 ---- ---- ---- ---- 293.10 +23.50 269.60 1835 ---- ---- ---- ---- 290.80 +23.40 267.40 1840 ---- ---- ---- ---- 288.60 +23.30 265.30 1845 ---- ---- ---- ---- 286.40 +23.20 263.20 1850 ---- ---- ---- ---- 284.20 +23.00 261.20 1855 ---- ---- ---- ---- 282.00 +22.80 259.20 1860 ---- ---- ---- ---- 279.90 +22.70 257.20 1865 ---- ---- ---- ---- 277.80 +22.60 255.20 1870 ---- ---- ---- ---- 275.80 +22.60 253.20 1875 ---- ---- ---- ---- 273.70 +22.40 251.30 1880 ---- ---- ---- ---- 271.70 +22.30 249.40 1885 ---- ---- ---- ---- 269.70 +22.10 247.60 1890 ---- ---- ---- ---- 267.80 +22.10 245.70 1895 ---- ---- ---- ---- 265.80 +21.90 243.90 1900 ---- ---- ---- ---- 263.90 +21.70 242.20 1905 ---- ---- ---- ---- 262.10 +21.70 240.40 1910 ---- ---- ---- ---- 260.20 +21.50 238.70 1915 ---- ---- ---- ---- 258.40 +21.40 237.00 1920 ---- ---- ---- ---- 256.60 +21.30 235.30 1925 ---- ---- ---- ---- 254.80 +21.20 233.60 1930 ---- ---- ---- ---- 253.10 +21.10 232.00 1935 ---- ---- ---- ---- 251.40 +21.00 230.40 1940 ---- ---- ---- ---- 249.70 +20.90 228.80 1945 ---- ---- ---- ---- 248.00 +20.70 227.30 1950 ---- ---- ---- ---- 246.40 +20.70 225.70 1955 ---- ---- ---- ---- 244.70 +20.50 224.20 1960 ---- ---- ---- ---- 243.10 +20.40 222.70 1965 ---- ---- ---- ---- 241.60 +20.30 221.30 1970 ---- ---- ---- ---- 240.00 +20.20 219.80 1975 ---- ---- ---- ---- 238.50 +20.10 218.40 1980 ---- ---- ---- ---- 237.00 +20.00 217.00 1985 ---- ---- ---- ---- 235.50 +19.90 215.60 1990 ---- ---- ---- ---- 234.00 +19.80 214.20 1995 ---- ---- ---- ---- 232.60 +19.70 212.90 2000 ---- ---- ---- ---- 231.10 +19.50 211.60 2005 ---- ---- ---- ---- 229.70 +19.40 210.30 2010 ---- ---- ---- ---- 228.30 +19.30 209.00 2015 ---- ---- ---- ---- 227.00 +19.30 207.70 2020 ---- ---- ---- ---- 225.60 +19.10 206.50 2025 ---- ---- ---- ---- 224.30 +19.10 205.20 2030 ---- ---- ---- ---- 223.00 +19.00 204.00 2035 ---- ---- ---- ---- 221.70 +18.90 202.80 2040 ---- ---- ---- ---- 220.40 +18.80 201.60 2045 ---- ---- ---- ---- 219.20 +18.70 200.50 2050 ---- ---- ---- ---- 217.90 +18.60 199.30 2055 ---- ---- ---- ---- 216.70 +18.50 198.20 2060 ---- ---- ---- ---- 215.50 +18.40 197.10 2065 ---- ---- ---- ---- 214.30 +18.30 196.00 2070 ---- ---- ---- ---- 213.10 +18.20 194.90 2075 ---- ---- ---- ---- 211.90 +18.10 193.80 2080 ---- ---- ---- ---- 210.80 +18.10 192.70 2085 ---- ---- ---- ---- 209.60 +17.90 191.70 2090 ---- ---- ---- ---- 208.50 +17.80 190.70 2095 ---- ---- ---- ---- 207.40 +17.80 189.60 2100 ---- ---- ---- ---- 206.30 +17.70 188.60 2105 ---- ---- ---- ---- 205.20 +17.60 187.60 2110 ---- ---- ---- ---- 204.10 +17.50 186.60 2115 ---- ---- ---- ---- 203.00 +17.30 185.70 2120 ---- ---- ---- ---- 202.00 +17.30 184.70 2125 ---- ---- ---- ---- 201.00 +17.30 183.70 2130 ---- ---- ---- ---- 199.90 +17.10 182.80 2135 ---- ---- ---- ---- 198.90 +17.10 181.80 2140 ---- ---- ---- ---- 197.90 +17.00 180.90 2145 ---- ---- ---- ---- 196.90 +16.90 180.00 2150 ---- ---- ---- ---- 195.90 +16.80 179.10 2155 ---- ---- ---- ---- 194.90 +16.70 178.20 2160 ---- ---- ---- ---- 194.00 +16.70 177.30 2165 ---- ---- ---- ---- 193.00 +16.50 176.50 2170 ---- ---- ---- ---- 192.10 +16.50 175.60 2175 ---- ---- ---- ---- 191.20 +16.50 174.70 2180 ---- ---- ---- ---- 190.20 +16.30 173.90 2185 ---- ---- ---- ---- 189.30 +16.20 173.10 2190 ---- ---- ---- ---- 188.40 +16.20 172.20 2195 ---- ---- ---- ---- 187.50 +16.10 171.40 2200 ---- ---- ---- ---- 186.70 +16.10 170.60 2205 ---- ---- ---- ---- 185.80 +16.00 169.80 2210 ---- ---- ---- ---- 184.90 +15.90 169.00 2215 ---- ---- ---- ---- 184.10 +15.90 168.20 2220 ---- ---- ---- ---- 183.20 +15.70 167.50 2225 ---- ---- ---- ---- 182.40 +15.70 166.70 2230 ---- ---- ---- ---- 181.60 +15.60 166.00 2235 ---- ---- ---- ---- 180.80 +15.60 165.20 2240 ---- ---- ---- ---- 180.00 +15.50 164.50 2245 ---- ---- ---- ---- 179.20 +15.40 163.80 2250 ---- ---- ---- ---- 178.40 +15.40 163.00 2255 ---- ---- ---- ---- 177.60 +15.30 162.30 2260 ---- ---- ---- ---- 176.80 +15.20 161.60 2265 ---- ---- ---- ---- 176.10 +15.20 160.90 2270 ---- ---- ---- ---- 175.30 +15.10 160.20 2275 ---- ---- ---- ---- 174.60 +15.00 159.60 2280 ---- ---- ---- ---- 173.80 +14.90 158.90 2285 ---- ---- ---- ---- 173.10 +14.90 158.20 2290 ---- ---- ---- ---- 172.40 +14.80 157.60 2295 ---- ---- ---- ---- 171.70 +14.80 156.90 2300 ---- ---- ---- ---- 171.00 +14.70 156.30 2305 ---- ---- ---- ---- 170.30 +14.70 155.60 2310 ---- ---- ---- ---- 169.60 +14.60 155.00 2315 ---- ---- ---- ---- 168.90 +14.50 154.40 2320 ---- ---- ---- ---- 168.20 +14.40 153.80 2325 ---- ---- ---- ---- 167.60 +14.40 153.20 2330 ---- ---- ---- ---- 166.90 +14.30 152.60 2335 ---- ---- ---- ---- 166.20 +14.20 152.00 2340 ---- ---- ---- ---- 165.60 +14.20 151.40 2345 ---- ---- ---- ---- 165.00 +14.20 150.80 2350 ---- ---- ---- ---- 164.30 +14.10 150.20 2355 ---- ---- ---- ---- 163.70 +14.00 149.70 2360 ---- ---- ---- ---- 163.10 +14.00 149.10 2365 ---- ---- ---- ---- 162.50 +13.90 148.60 2370 ---- ---- ---- ---- 161.90 +13.90 148.00 2375 ---- ---- ---- ---- 161.30 +13.80 147.50 2380 ---- ---- ---- ---- 160.70 +13.80 146.90 2385 ---- ---- ---- ---- 160.10 +13.70 146.40 2390 ---- ---- ---- ---- 159.50 +13.60 145.90 2400 ---- ---- ---- ---- 158.40 +13.50 144.90 2410 ---- ---- ---- ---- 157.30 +13.40 143.90 2420 ---- ---- ---- ---- 156.20 +13.30 142.90 2425 ---- ---- ---- ---- 155.70 +13.30 142.40 2430 ---- ---- ---- ---- 155.20 +13.30 141.90 2440 ---- ---- ---- ---- 154.10 +13.10 141.00 2450 ---- ---- ---- ---- 153.10 +13.00 140.10 2460 ---- ---- ---- ---- 152.10 +12.90 139.20 2470 ---- ---- ---- ---- 151.10 +12.80 138.30 2475 ---- ---- ---- ---- 150.70 +12.90 137.80 2480 ---- ---- ---- ---- 150.20 +12.80 137.40 2500 ---- ---- ---- ---- 148.30 +12.50 135.80 2525 ---- ---- ---- ---- 146.20 +12.40 133.80 2550 ---- ---- ---- ---- 144.10 +12.20 131.90 2575 ---- ---- ---- ---- 142.10 +11.90 130.20 2600 ---- ---- ---- ---- 140.30 +11.80 128.50 2625 ---- ---- ---- ---- 138.50 +11.60 126.90 2650 ---- ---- ---- ---- 136.90 +11.50 125.40 2675 ---- ---- ---- ---- 135.30 +11.30 124.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 651.00 +36.10 614.90 1350 ---- ---- ---- ---- 629.30 +35.50 593.80 1375 ---- ---- ---- ---- 608.20 +34.80 573.40 1400 ---- ---- ---- ---- 587.70 +34.10 553.60 1425 ---- ---- ---- ---- 567.80 +33.50 534.30 1450 ---- ---- ---- ---- 548.40 +32.90 515.50 1475 ---- ---- ---- ---- 529.50 +32.20 497.30 1500 ---- ---- ---- ---- 511.20 +31.60 479.60 1520 ---- ---- ---- ---- 496.90 +31.10 465.80 1525 ---- ---- ---- ---- 493.40 +31.00 462.40 1530 ---- ---- ---- ---- 489.90 +30.90 459.00 1540 ---- ---- ---- ---- 482.90 +30.60 452.30 1550 ---- ---- ---- ---- 476.00 +30.40 445.60 1560 ---- ---- ---- ---- 469.20 +30.10 439.10 1570 ---- ---- ---- ---- 462.50 +29.90 432.60 1575 ---- ---- ---- ---- 459.20 +29.80 429.40 1580 ---- ---- ---- ---- 455.90 +29.70 426.20 1590 ---- ---- ---- ---- 449.30 +29.40 419.90 1600 ---- ---- ---- ---- 442.80 +29.10 413.70 1610 ---- ---- ---- ---- 436.40 +28.90 407.50 1615 ---- ---- ---- ---- 433.20 +28.80 404.40 1620 ---- ---- ---- ---- 430.10 +28.70 401.40 1625 ---- ---- ---- ---- 426.90 +28.50 398.40 1630 ---- ---- ---- ---- 423.80 +28.50 395.30 1635 ---- ---- ---- ---- 420.70 +28.30 392.40 1640 ---- ---- ---- ---- 417.60 +28.20 389.40 1645 ---- ---- ---- ---- 414.50 +28.10 386.40 1650 ---- ---- ---- ---- 411.40 +27.90 383.50 1655 ---- ---- ---- ---- 408.40 +27.80 380.60 1660 ---- ---- ---- ---- 405.40 +27.70 377.70 1665 ---- ---- ---- ---- 402.40 +27.60 374.80 1670 ---- ---- ---- ---- 399.40 +27.50 371.90 1675 ---- ---- ---- ---- 396.40 +27.30 369.10 1680 ---- ---- ---- ---- 393.50 +27.20 366.30 1685 ---- ---- ---- ---- 390.60 +27.10 363.50 1690 ---- ---- ---- ---- 387.60 +26.90 360.70 1695 ---- ---- ---- ---- 384.70 +26.80 357.90 1700 ---- ---- ---- ---- 381.90 +26.80 355.10 1705 ---- ---- ---- ---- 379.00 +26.60 352.40 1710 ---- ---- ---- ---- 376.20 +26.50 349.70 1715 ---- ---- ---- ---- 373.30 +26.30 347.00 1720 ---- ---- ---- ---- 370.50 +26.20 344.30 1725 ---- ---- ---- ---- 367.70 +26.10 341.60 1730 ---- ---- ---- ---- 364.90 +26.00 338.90 1735 ---- ---- ---- ---- 362.20 +25.90 336.30 1740 ---- ---- ---- ---- 359.40 +25.70 333.70 1745 ---- ---- ---- ---- 356.70 +25.60 331.10 1750 ---- ---- ---- ---- 354.00 +25.50 328.50 1755 ---- ---- ---- ---- 351.40 +25.40 326.00 1760 ---- ---- ---- ---- 348.70 +25.30 323.40 1765 ---- ---- ---- ---- 346.10 +25.20 320.90 1770 ---- ---- ---- ---- 343.40 +25.00 318.40 1775 ---- ---- ---- ---- 340.90 +25.00 315.90 1780 ---- ---- ---- ---- 338.30 +24.80 313.50 1785 ---- ---- ---- ---- 335.70 +24.60 311.10 1790 ---- ---- ---- ---- 333.20 +24.50 308.70 1795 ---- ---- ---- ---- 330.70 +24.40 306.30 1800 ---- ---- ---- ---- 328.30 +24.40 303.90 1805 ---- ---- ---- ---- 325.80 +24.20 301.60 1810 ---- ---- ---- ---- 323.40 +24.10 299.30 1815 ---- ---- ---- ---- 321.00 +24.00 297.00 1820 ---- ---- ---- ---- 318.60 +23.80 294.80 1825 ---- ---- ---- ---- 316.30 +23.80 292.50 1830 ---- ---- ---- ---- 314.00 +23.60 290.40 1835 ---- ---- ---- ---- 311.70 +23.50 288.20 1840 ---- ---- ---- ---- 309.40 +23.30 286.10 1845 ---- ---- ---- ---- 307.20 +23.30 283.90 1850 ---- ---- ---- ---- 305.00 +23.10 281.90 1855 ---- ---- ---- ---- 302.80 +23.00 279.80 1860 ---- ---- ---- ---- 300.70 +22.90 277.80 1865 ---- ---- ---- ---- 298.60 +22.80 275.80 1870 ---- ---- ---- ---- 296.50 +22.60 273.90 1875 ---- ---- ---- ---- 294.50 +22.60 271.90 1880 ---- ---- ---- ---- 292.50 +22.50 270.00 1885 ---- ---- ---- ---- 290.50 +22.30 268.20 1890 ---- ---- ---- ---- 288.60 +22.20 266.40 1895 ---- ---- ---- ---- 286.70 +22.10 264.60 1900 ---- ---- ---- ---- 284.80 +22.00 262.80 1905 ---- ---- ---- ---- 282.90 +21.90 261.00 1910 ---- ---- ---- ---- 281.10 +21.80 259.30 1915 ---- ---- ---- ---- 279.30 +21.70 257.60 1920 ---- ---- ---- ---- 277.60 +21.60 256.00 1925 ---- ---- ---- ---- 275.80 +21.50 254.30 1930 ---- ---- ---- ---- 274.10 +21.40 252.70 1935 ---- ---- ---- ---- 272.40 +21.20 251.20 1940 ---- ---- ---- ---- 270.80 +21.20 249.60 1945 ---- ---- ---- ---- 269.10 +21.00 248.10 1950 ---- ---- ---- ---- 267.50 +20.90 246.60 1955 ---- ---- ---- ---- 265.90 +20.80 245.10 1960 ---- ---- ---- ---- 264.30 +20.70 243.60 1965 ---- ---- ---- ---- 262.80 +20.70 242.10 1970 ---- ---- ---- ---- 261.30 +20.60 240.70 1975 ---- ---- ---- ---- 259.70 +20.40 239.30 1980 ---- ---- ---- ---- 258.30 +20.40 237.90 1985 ---- ---- ---- ---- 256.80 +20.20 236.60 1990 ---- ---- ---- ---- 255.40 +20.20 235.20 1995 ---- ---- ---- ---- 253.90 +20.00 233.90 2000 ---- ---- ---- ---- 252.50 +19.90 232.60 2005 ---- ---- ---- ---- 251.10 +19.80 231.30 2010 ---- ---- ---- ---- 249.80 +19.80 230.00 2015 ---- ---- ---- ---- 248.40 +19.60 228.80 2020 ---- ---- ---- ---- 247.10 +19.50 227.60 2025 ---- ---- ---- ---- 245.80 +19.50 226.30 2030 ---- ---- ---- ---- 244.50 +19.40 225.10 2035 ---- ---- ---- ---- 243.30 +19.30 224.00 2040 ---- ---- ---- ---- 242.00 +19.20 222.80 2045 ---- ---- ---- ---- 240.80 +19.10 221.70 2050 ---- ---- ---- ---- 239.60 +19.10 220.50 2055 ---- ---- ---- ---- 238.40 +19.00 219.40 2060 ---- ---- ---- ---- 237.20 +18.90 218.30 2065 ---- ---- ---- ---- 236.00 +18.80 217.20 2070 ---- ---- ---- ---- 234.90 +18.70 216.20 2075 ---- ---- ---- ---- 233.70 +18.60 215.10 2080 ---- ---- ---- ---- 232.60 +18.50 214.10 2085 ---- ---- ---- ---- 231.50 +18.40 213.10 2090 ---- ---- ---- ---- 230.40 +18.40 212.00 2095 ---- ---- ---- ---- 229.30 +18.30 211.00 2100 ---- ---- ---- ---- 228.20 +18.20 210.00 2105 ---- ---- ---- ---- 227.20 +18.10 209.10 2110 ---- ---- ---- ---- 226.10 +18.00 208.10 2115 ---- ---- ---- ---- 225.10 +18.00 207.10 2120 ---- ---- ---- ---- 224.00 +17.80 206.20 2125 ---- ---- ---- ---- 223.00 +17.80 205.20 2130 ---- ---- ---- ---- 222.00 +17.70 204.30 2135 ---- ---- ---- ---- 221.00 +17.60 203.40 2140 ---- ---- ---- ---- 220.00 +17.50 202.50 2145 ---- ---- ---- ---- 219.00 +17.40 201.60 2150 ---- ---- ---- ---- 218.10 +17.40 200.70 2155 ---- ---- ---- ---- 217.10 +17.30 199.80 2160 ---- ---- ---- ---- 216.20 +17.30 198.90 2165 ---- ---- ---- ---- 215.20 +17.10 198.10 2170 ---- ---- ---- ---- 214.30 +17.10 197.20 2175 ---- ---- ---- ---- 213.40 +17.00 196.40 2180 ---- ---- ---- ---- 212.50 +17.00 195.50 2185 ---- ---- ---- ---- 211.60 +16.90 194.70 2190 ---- ---- ---- ---- 210.70 +16.80 193.90 2195 ---- ---- ---- ---- 209.80 +16.70 193.10 2200 ---- ---- ---- ---- 208.90 +16.60 192.30 2205 ---- ---- ---- ---- 208.10 +16.60 191.50 2210 ---- ---- ---- ---- 207.20 +16.50 190.70 2215 ---- ---- ---- ---- 206.40 +16.50 189.90 2220 ---- ---- ---- ---- 205.50 +16.40 189.10 2225 ---- ---- ---- ---- 204.70 +16.30 188.40 2230 ---- ---- ---- ---- 203.90 +16.30 187.60 2235 ---- ---- ---- ---- 203.10 +16.20 186.90 2240 ---- ---- ---- ---- 202.30 +16.20 186.10 2245 ---- ---- ---- ---- 201.50 +16.10 185.40 2250 ---- ---- ---- ---- 200.70 +16.00 184.70 2255 ---- ---- ---- ---- 199.90 +15.90 184.00 2260 ---- ---- ---- ---- 199.10 +15.80 183.30 2265 ---- ---- ---- ---- 198.40 +15.80 182.60 2270 ---- ---- ---- ---- 197.60 +15.70 181.90 2275 ---- ---- ---- ---- 196.90 +15.70 181.20 2280 ---- ---- ---- ---- 196.10 +15.60 180.50 2285 ---- ---- ---- ---- 195.40 +15.60 179.80 2290 ---- ---- ---- ---- 194.70 +15.50 179.20 2295 ---- ---- ---- ---- 194.00 +15.50 178.50 2300 ---- ---- ---- ---- 193.20 +15.30 177.90 2305 ---- ---- ---- ---- 192.50 +15.30 177.20 2310 ---- ---- ---- ---- 191.80 +15.20 176.60 2315 ---- ---- ---- ---- 191.20 +15.30 175.90 2320 ---- ---- ---- ---- 190.50 +15.20 175.30 2325 ---- ---- ---- ---- 189.80 +15.10 174.70 2330 ---- ---- ---- ---- 189.10 +15.00 174.10 2335 ---- ---- ---- ---- 188.50 +15.00 173.50 2340 ---- ---- ---- ---- 187.80 +14.90 172.90 2345 ---- ---- ---- ---- 187.20 +14.90 172.30 2350 ---- ---- ---- ---- 186.50 +14.80 171.70 2355 ---- ---- ---- ---- 185.90 +14.80 171.10 2360 ---- ---- ---- ---- 185.30 +14.70 170.60 2365 ---- ---- ---- ---- 184.70 +14.70 170.00 2370 ---- ---- ---- ---- 184.00 +14.60 169.40 2375 ---- ---- ---- ---- 183.40 +14.50 168.90 2380 ---- ---- ---- ---- 182.80 +14.50 168.30 2385 ---- ---- ---- ---- 182.20 +14.40 167.80 2390 ---- ---- ---- ---- 181.60 +14.40 167.20 2395 ---- ---- ---- ---- 181.10 +14.40 166.70 2400 ---- ---- ---- ---- 180.50 +14.30 166.20 2410 ---- ---- ---- ---- 179.30 +14.20 165.10 2420 ---- ---- ---- ---- 178.20 +14.10 164.10 2425 ---- ---- ---- ---- 177.70 +14.10 163.60 2430 ---- ---- ---- ---- 177.10 +14.00 163.10 2440 ---- ---- ---- ---- 176.10 +14.00 162.10 2450 ---- ---- ---- ---- 175.00 +13.80 161.20 2460 ---- ---- ---- ---- 174.00 +13.70 160.30 2470 ---- ---- ---- ---- 173.00 +13.70 159.30 2475 ---- ---- ---- ---- 172.50 +13.60 158.90 2480 ---- ---- ---- ---- 172.00 +13.60 158.40 2490 ---- ---- ---- ---- 171.00 +13.40 157.60 2500 ---- ---- ---- ---- 170.10 +13.40 156.70 2525 ---- ---- ---- ---- 167.80 +13.20 154.60 2550 ---- ---- ---- ---- 165.70 +13.00 152.70 2575 ---- ---- ---- ---- 163.60 +12.80 150.80 2600 ---- ---- ---- ---- 161.70 +12.60 149.10 2625 ---- ---- ---- ---- 159.80 +12.40 147.40 2650 ---- ---- ---- ---- 158.10 +12.30 145.80 2675 ---- ---- ---- ---- 156.40 +12.10 144.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 666.40 +33.70 632.70 1375 ---- ---- ---- ---- 645.90 +33.30 612.60 1400 ---- ---- ---- ---- 625.70 +32.80 592.90 1425 ---- ---- ---- ---- 605.80 +32.40 573.40 1450 ---- ---- ---- ---- 586.20 +31.90 554.30 1475 ---- ---- ---- ---- 566.80 +31.40 535.40 1500 ---- ---- ---- ---- 547.80 +31.00 516.80 1525 ---- ---- ---- ---- 529.00 +30.50 498.50 1530 ---- ---- ---- ---- 525.30 +30.40 494.90 1540 ---- ---- ---- ---- 517.80 +30.10 487.70 1550 ---- ---- ---- ---- 510.50 +30.00 480.50 1560 ---- ---- ---- ---- 503.20 +29.80 473.40 1570 ---- ---- ---- ---- 495.90 +29.50 466.40 1575 ---- ---- ---- ---- 492.30 +29.40 462.90 1580 ---- ---- ---- ---- 488.70 +29.30 459.40 1590 ---- ---- ---- ---- 481.60 +29.20 452.40 1600 ---- ---- ---- ---- 474.50 +28.90 445.60 1610 ---- ---- ---- ---- 467.50 +28.70 438.80 1620 ---- ---- ---- ---- 460.60 +28.60 432.00 1625 ---- ---- ---- ---- 457.10 +28.40 428.70 1630 ---- ---- ---- ---- 453.70 +28.30 425.40 1635 ---- ---- ---- ---- 450.30 +28.20 422.10 1640 ---- ---- ---- ---- 446.90 +28.10 418.80 1645 ---- ---- ---- ---- 443.50 +27.90 415.60 1650 ---- ---- ---- ---- 440.20 +27.90 412.30 1655 ---- ---- ---- ---- 436.90 +27.80 409.10 1660 ---- ---- ---- ---- 433.60 +27.70 405.90 1665 ---- ---- ---- ---- 430.30 +27.50 402.80 1670 ---- ---- ---- ---- 427.10 +27.50 399.60 1675 ---- ---- ---- ---- 423.90 +27.40 396.50 1680 ---- ---- ---- ---- 420.70 +27.30 393.40 1685 ---- ---- ---- ---- 417.50 +27.10 390.40 1690 ---- ---- ---- ---- 414.30 +27.00 387.30 1695 ---- ---- ---- ---- 411.20 +26.90 384.30 1700 ---- ---- ---- ---- 408.10 +26.80 381.30 1705 ---- ---- ---- ---- 405.10 +26.70 378.40 1710 ---- ---- ---- ---- 402.00 +26.60 375.40 1715 ---- ---- ---- ---- 399.00 +26.50 372.50 1720 ---- ---- ---- ---- 396.00 +26.30 369.70 1725 ---- ---- ---- ---- 393.10 +26.30 366.80 1730 ---- ---- ---- ---- 390.20 +26.20 364.00 1735 ---- ---- ---- ---- 387.30 +26.00 361.30 1740 ---- ---- ---- ---- 384.40 +25.90 358.50 1745 ---- ---- ---- ---- 381.60 +25.80 355.80 1750 ---- ---- ---- ---- 378.80 +25.70 353.10 1755 ---- ---- ---- ---- 376.10 +25.60 350.50 1760 ---- ---- ---- ---- 373.30 +25.40 347.90 1765 ---- ---- ---- ---- 370.60 +25.30 345.30 1770 ---- ---- ---- ---- 368.00 +25.30 342.70 1775 ---- ---- ---- ---- 365.30 +25.10 340.20 1780 ---- ---- ---- ---- 362.70 +25.00 337.70 1785 ---- ---- ---- ---- 360.20 +24.90 335.30 1790 ---- ---- ---- ---- 357.60 +24.80 332.80 1795 ---- ---- ---- ---- 355.10 +24.70 330.40 1800 ---- ---- ---- ---- 352.60 +24.50 328.10 1805 ---- ---- ---- ---- 350.20 +24.50 325.70 1810 ---- ---- ---- ---- 347.80 +24.40 323.40 1815 ---- ---- ---- ---- 345.40 +24.30 321.10 1820 ---- ---- ---- ---- 343.00 +24.10 318.90 1825 ---- ---- ---- ---- 340.70 +24.00 316.70 1830 ---- ---- ---- ---- 338.40 +23.90 314.50 1835 ---- ---- ---- ---- 336.10 +23.80 312.30 1840 ---- ---- ---- ---- 333.90 +23.70 310.20 1845 ---- ---- ---- ---- 331.70 +23.60 308.10 1850 ---- ---- ---- ---- 329.50 +23.50 306.00 1855 ---- ---- ---- ---- 327.30 +23.30 304.00 1860 ---- ---- ---- ---- 325.20 +23.20 302.00 1865 ---- ---- ---- ---- 323.10 +23.10 300.00 1870 ---- ---- ---- ---- 321.00 +23.00 298.00 1875 ---- ---- ---- ---- 319.00 +22.90 296.10 1880 ---- ---- ---- ---- 317.00 +22.80 294.20 1885 ---- ---- ---- ---- 315.00 +22.70 292.30 1890 ---- ---- ---- ---- 313.00 +22.60 290.40 1895 ---- ---- ---- ---- 311.10 +22.50 288.60 1900 ---- ---- ---- ---- 309.20 +22.40 286.80 1905 ---- ---- ---- ---- 307.30 +22.30 285.00 1910 ---- ---- ---- ---- 305.40 +22.10 283.30 1915 ---- ---- ---- ---- 303.60 +22.10 281.50 1920 ---- ---- ---- ---- 301.80 +22.00 279.80 1925 ---- ---- ---- ---- 300.00 +21.90 278.10 1930 ---- ---- ---- ---- 298.30 +21.80 276.50 1935 ---- ---- ---- ---- 296.50 +21.60 274.90 1940 ---- ---- ---- ---- 294.80 +21.50 273.30 1945 ---- ---- ---- ---- 293.20 +21.50 271.70 1950 ---- ---- ---- ---- 291.50 +21.40 270.10 1955 ---- ---- ---- ---- 289.90 +21.30 268.60 1960 ---- ---- ---- ---- 288.30 +21.20 267.10 1965 ---- ---- ---- ---- 286.70 +21.10 265.60 1970 ---- ---- ---- ---- 285.10 +21.00 264.10 1975 ---- ---- ---- ---- 283.60 +20.90 262.70 1980 ---- ---- ---- ---- 282.10 +20.80 261.30 1985 ---- ---- ---- ---- 280.60 +20.70 259.90 1990 ---- ---- ---- ---- 279.10 +20.60 258.50 1995 ---- ---- ---- ---- 277.70 +20.50 257.20 2000 ---- ---- ---- ---- 276.30 +20.50 255.80 2005 ---- ---- ---- ---- 274.90 +20.40 254.50 2010 ---- ---- ---- ---- 273.50 +20.30 253.20 2015 ---- ---- ---- ---- 272.10 +20.10 252.00 2020 ---- ---- ---- ---- 270.80 +20.10 250.70 2025 ---- ---- ---- ---- 269.50 +20.00 249.50 2030 ---- ---- ---- ---- 268.20 +19.90 248.30 2035 ---- ---- ---- ---- 266.90 +19.80 247.10 2040 ---- ---- ---- ---- 265.70 +19.80 245.90 2045 ---- ---- ---- ---- 264.40 +19.60 244.80 2050 ---- ---- ---- ---- 263.20 +19.60 243.60 2055 ---- ---- ---- ---- 262.00 +19.50 242.50 2060 ---- ---- ---- ---- 260.80 +19.40 241.40 2065 ---- ---- ---- ---- 259.60 +19.30 240.30 2070 ---- ---- ---- ---- 258.50 +19.30 239.20 2075 ---- ---- ---- ---- 257.30 +19.10 238.20 2080 ---- ---- ---- ---- 256.20 +19.10 237.10 2085 ---- ---- ---- ---- 255.10 +19.00 236.10 2090 ---- ---- ---- ---- 254.00 +18.90 235.10 2095 ---- ---- ---- ---- 252.90 +18.80 234.10 2100 ---- ---- ---- ---- 251.80 +18.70 233.10 2105 ---- ---- ---- ---- 250.80 +18.70 232.10 2110 ---- ---- ---- ---- 249.70 +18.60 231.10 2115 ---- ---- ---- ---- 248.70 +18.50 230.20 2120 ---- ---- ---- ---- 247.70 +18.50 229.20 2125 ---- ---- ---- ---- 246.70 +18.40 228.30 2130 ---- ---- ---- ---- 245.70 +18.30 227.40 2135 ---- ---- ---- ---- 244.70 +18.20 226.50 2140 ---- ---- ---- ---- 243.70 +18.20 225.50 2145 ---- ---- ---- ---- 242.70 +18.10 224.60 2150 ---- ---- ---- ---- 241.80 +18.00 223.80 2155 ---- ---- ---- ---- 240.80 +17.90 222.90 2160 ---- ---- ---- ---- 239.90 +17.90 222.00 2165 ---- ---- ---- ---- 239.00 +17.90 221.10 2170 ---- ---- ---- ---- 238.00 +17.70 220.30 2175 ---- ---- ---- ---- 237.10 +17.60 219.50 2180 ---- ---- ---- ---- 236.20 +17.60 218.60 2185 ---- ---- ---- ---- 235.30 +17.50 217.80 2190 ---- ---- ---- ---- 234.40 +17.40 217.00 2195 ---- ---- ---- ---- 233.60 +17.40 216.20 2200 ---- ---- ---- ---- 232.70 +17.30 215.40 2205 ---- ---- ---- ---- 231.80 +17.20 214.60 2210 ---- ---- ---- ---- 231.00 +17.20 213.80 2215 ---- ---- ---- ---- 230.20 +17.20 213.00 2220 ---- ---- ---- ---- 229.30 +17.00 212.30 2225 ---- ---- ---- ---- 228.50 +17.00 211.50 2230 ---- ---- ---- ---- 227.70 +17.00 210.70 2235 ---- ---- ---- ---- 226.90 +16.90 210.00 2240 ---- ---- ---- ---- 226.10 +16.80 209.30 2245 ---- ---- ---- ---- 225.30 +16.80 208.50 2250 ---- ---- ---- ---- 224.50 +16.70 207.80 2255 ---- ---- ---- ---- 223.70 +16.60 207.10 2260 ---- ---- ---- ---- 223.00 +16.60 206.40 2265 ---- ---- ---- ---- 222.20 +16.50 205.70 2270 ---- ---- ---- ---- 221.50 +16.50 205.00 2275 ---- ---- ---- ---- 220.70 +16.40 204.30 2280 ---- ---- ---- ---- 220.00 +16.30 203.70 2285 ---- ---- ---- ---- 219.30 +16.30 203.00 2290 ---- ---- ---- ---- 218.60 +16.30 202.30 2295 ---- ---- ---- ---- 217.80 +16.10 201.70 2300 ---- ---- ---- ---- 217.10 +16.10 201.00 2305 ---- ---- ---- ---- 216.40 +16.00 200.40 2310 ---- ---- ---- ---- 215.80 +16.10 199.70 2315 ---- ---- ---- ---- 215.10 +16.00 199.10 2320 ---- ---- ---- ---- 214.40 +15.90 198.50 2325 ---- ---- ---- ---- 213.70 +15.80 197.90 2330 ---- ---- ---- ---- 213.10 +15.80 197.30 2335 ---- ---- ---- ---- 212.40 +15.70 196.70 2340 ---- ---- ---- ---- 211.80 +15.70 196.10 2345 ---- ---- ---- ---- 211.10 +15.60 195.50 2350 ---- ---- ---- ---- 210.50 +15.60 194.90 2355 ---- ---- ---- ---- 209.90 +15.60 194.30 2360 ---- ---- ---- ---- 209.20 +15.40 193.80 2365 ---- ---- ---- ---- 208.60 +15.40 193.20 2370 ---- ---- ---- ---- 208.00 +15.40 192.60 2375 ---- ---- ---- ---- 207.40 +15.30 192.10 2380 ---- ---- ---- ---- 206.80 +15.30 191.50 2385 ---- ---- ---- ---- 206.20 +15.20 191.00 2390 ---- ---- ---- ---- 205.60 +15.20 190.40 2400 ---- ---- ---- ---- 204.50 +15.10 189.40 2410 ---- ---- ---- ---- 203.30 +14.90 188.40 2420 ---- ---- ---- ---- 202.20 +14.90 187.30 2425 ---- ---- ---- ---- 201.70 +14.90 186.80 2430 ---- ---- ---- ---- 201.20 +14.80 186.40 2440 ---- ---- ---- ---- 200.10 +14.70 185.40 2450 ---- ---- ---- ---- 199.10 +14.70 184.40 2460 ---- ---- ---- ---- 198.00 +14.50 183.50 2470 ---- ---- ---- ---- 197.10 +14.50 182.60 2475 ---- ---- ---- ---- 196.60 +14.50 182.10 2480 ---- ---- ---- ---- 196.10 +14.40 181.70 2500 ---- ---- ---- ---- 194.20 +14.20 180.00 2525 ---- ---- ---- ---- 191.90 +14.00 177.90 2550 ---- ---- ---- ---- 189.80 +13.80 176.00 2575 ---- ---- ---- ---- 187.80 +13.70 174.10 2600 ---- ---- ---- ---- 185.90 +13.50 172.40 2625 ---- ---- ---- ---- 184.00 +13.30 170.70 2650 ---- ---- ---- ---- 182.30 +13.10 169.20 2675 ---- ---- ---- ---- 180.70 +13.00 167.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 663.60 +34.90 628.70 1375 ---- ---- ---- ---- 643.20 +34.20 609.00 1400 ---- ---- ---- ---- 623.40 +33.50 589.90 1425 ---- ---- ---- ---- 604.20 +33.00 571.20 1450 ---- ---- ---- ---- 585.50 +32.40 553.10 1475 ---- ---- ---- ---- 567.30 +31.80 535.50 1500 ---- ---- ---- ---- 549.60 +31.20 518.40 1525 ---- ---- ---- ---- 532.40 +30.60 501.80 1550 ---- ---- ---- ---- 515.70 +30.10 485.60 1560 ---- ---- ---- ---- 509.10 +29.80 479.30 1570 ---- ---- ---- ---- 502.60 +29.60 473.00 1575 ---- ---- ---- ---- 499.40 +29.50 469.90 1580 ---- ---- ---- ---- 496.20 +29.40 466.80 1590 ---- ---- ---- ---- 489.80 +29.20 460.60 1600 ---- ---- ---- ---- 483.50 +28.90 454.60 1610 ---- ---- ---- ---- 477.30 +28.70 448.60 1620 ---- ---- ---- ---- 471.10 +28.40 442.70 1625 ---- ---- ---- ---- 468.10 +28.40 439.70 1630 ---- ---- ---- ---- 465.10 +28.30 436.80 1640 ---- ---- ---- ---- 459.00 +28.00 431.00 1650 ---- ---- ---- ---- 453.10 +27.80 425.30 1655 ---- ---- ---- ---- 450.10 +27.70 422.40 1660 ---- ---- ---- ---- 447.20 +27.60 419.60 1665 ---- ---- ---- ---- 444.30 +27.50 416.80 1670 ---- ---- ---- ---- 441.40 +27.40 414.00 1675 ---- ---- ---- ---- 438.50 +27.30 411.20 1680 ---- ---- ---- ---- 435.60 +27.10 408.50 1685 ---- ---- ---- ---- 432.80 +27.10 405.70 1690 ---- ---- ---- ---- 429.90 +26.90 403.00 1695 ---- ---- ---- ---- 427.10 +26.80 400.30 1700 ---- ---- ---- ---- 424.30 +26.70 397.60 1705 ---- ---- ---- ---- 421.50 +26.60 394.90 1710 ---- ---- ---- ---- 418.70 +26.50 392.20 1715 ---- ---- ---- ---- 416.00 +26.40 389.60 1720 ---- ---- ---- ---- 413.20 +26.30 386.90 1725 ---- ---- ---- ---- 410.50 +26.20 384.30 1730 ---- ---- ---- ---- 407.80 +26.10 381.70 1735 ---- ---- ---- ---- 405.10 +26.00 379.10 1740 ---- ---- ---- ---- 402.40 +25.90 376.50 1745 ---- ---- ---- ---- 399.70 +25.70 374.00 1750 ---- ---- ---- ---- 397.10 +25.70 371.40 1755 ---- ---- ---- ---- 394.40 +25.50 368.90 1760 ---- ---- ---- ---- 391.80 +25.40 366.40 1765 ---- ---- ---- ---- 389.20 +25.30 363.90 1770 ---- ---- ---- ---- 386.60 +25.20 361.40 1775 ---- ---- ---- ---- 384.10 +25.20 358.90 1780 ---- ---- ---- ---- 381.50 +25.00 356.50 1785 ---- ---- ---- ---- 379.00 +24.90 354.10 1790 ---- ---- ---- ---- 376.50 +24.80 351.70 1795 ---- ---- ---- ---- 374.00 +24.70 349.30 1800 ---- ---- ---- ---- 371.50 +24.60 346.90 1805 ---- ---- ---- ---- 369.10 +24.50 344.60 1810 ---- ---- ---- ---- 366.60 +24.30 342.30 1815 ---- ---- ---- ---- 364.20 +24.20 340.00 1820 ---- ---- ---- ---- 361.90 +24.20 337.70 1825 ---- ---- ---- ---- 359.50 +24.10 335.40 1830 ---- ---- ---- ---- 357.20 +24.00 333.20 1835 ---- ---- ---- ---- 354.80 +23.80 331.00 1840 ---- ---- ---- ---- 352.60 +23.80 328.80 1845 ---- ---- ---- ---- 350.30 +23.60 326.70 1850 ---- ---- ---- ---- 348.10 +23.60 324.50 1855 ---- ---- ---- ---- 345.90 +23.50 322.40 1860 ---- ---- ---- ---- 343.70 +23.40 320.30 1865 ---- ---- ---- ---- 341.50 +23.20 318.30 1870 ---- ---- ---- ---- 339.40 +23.10 316.30 1875 ---- ---- ---- ---- 337.30 +23.00 314.30 1880 ---- ---- ---- ---- 335.30 +23.00 312.30 1885 ---- ---- ---- ---- 333.20 +22.80 310.40 1890 ---- ---- ---- ---- 331.20 +22.70 308.50 1895 ---- ---- ---- ---- 329.30 +22.70 306.60 1900 ---- ---- ---- ---- 327.30 +22.50 304.80 1905 ---- ---- ---- ---- 325.40 +22.40 303.00 1910 ---- ---- ---- ---- 323.60 +22.40 301.20 1915 ---- ---- ---- ---- 321.70 +22.20 299.50 1920 ---- ---- ---- ---- 319.90 +22.10 297.80 1925 ---- ---- ---- ---- 318.10 +22.00 296.10 1930 ---- ---- ---- ---- 316.40 +22.00 294.40 1935 ---- ---- ---- ---- 314.70 +21.90 292.80 1940 ---- ---- ---- ---- 313.00 +21.80 291.20 1945 ---- ---- ---- ---- 311.30 +21.70 289.60 1950 ---- ---- ---- ---- 309.70 +21.60 288.10 1955 ---- ---- ---- ---- 308.10 +21.50 286.60 1960 ---- ---- ---- ---- 306.50 +21.40 285.10 1965 ---- ---- ---- ---- 304.90 +21.30 283.60 1970 ---- ---- ---- ---- 303.40 +21.20 282.20 1975 ---- ---- ---- ---- 301.90 +21.10 280.80 1980 ---- ---- ---- ---- 300.40 +21.00 279.40 1985 ---- ---- ---- ---- 298.90 +20.90 278.00 1990 ---- ---- ---- ---- 297.50 +20.90 276.60 1995 ---- ---- ---- ---- 296.10 +20.80 275.30 2000 ---- ---- ---- ---- 294.70 +20.70 274.00 2005 ---- ---- ---- ---- 293.30 +20.60 272.70 2010 ---- ---- ---- ---- 291.90 +20.50 271.40 2015 ---- ---- ---- ---- 290.60 +20.50 270.10 2020 ---- ---- ---- ---- 289.30 +20.40 268.90 2025 ---- ---- ---- ---- 288.00 +20.30 267.70 2030 ---- ---- ---- ---- 286.70 +20.20 266.50 2035 ---- ---- ---- ---- 285.40 +20.10 265.30 2040 ---- ---- ---- ---- 284.20 +20.00 264.20 2045 ---- ---- ---- ---- 282.90 +19.90 263.00 2050 ---- ---- ---- ---- 281.70 +19.80 261.90 2055 ---- ---- ---- ---- 280.60 +19.80 260.80 2060 ---- ---- ---- ---- 279.40 +19.70 259.70 2065 ---- ---- ---- ---- 278.20 +19.60 258.60 2070 ---- ---- ---- ---- 277.10 +19.50 257.60 2075 ---- ---- ---- ---- 276.00 +19.50 256.50 2080 ---- ---- ---- ---- 274.90 +19.40 255.50 2085 ---- ---- ---- ---- 273.80 +19.30 254.50 2090 ---- ---- ---- ---- 272.70 +19.20 253.50 2095 ---- ---- ---- ---- 271.70 +19.20 252.50 2100 ---- ---- ---- ---- 270.60 +19.10 251.50 2105 ---- ---- ---- ---- 269.60 +19.00 250.60 2110 ---- ---- ---- ---- 268.60 +19.00 249.60 2115 ---- ---- ---- ---- 267.60 +18.90 248.70 2120 ---- ---- ---- ---- 266.60 +18.80 247.80 2125 ---- ---- ---- ---- 265.60 +18.70 246.90 2130 ---- ---- ---- ---- 264.60 +18.60 246.00 2135 ---- ---- ---- ---- 263.70 +18.60 245.10 2140 ---- ---- ---- ---- 262.70 +18.50 244.20 2145 ---- ---- ---- ---- 261.80 +18.50 243.30 2150 ---- ---- ---- ---- 260.90 +18.40 242.50 2155 ---- ---- ---- ---- 259.90 +18.30 241.60 2160 ---- ---- ---- ---- 259.00 +18.20 240.80 2165 ---- ---- ---- ---- 258.10 +18.20 239.90 2170 ---- ---- ---- ---- 257.20 +18.10 239.10 2175 ---- ---- ---- ---- 256.30 +18.00 238.30 2180 ---- ---- ---- ---- 255.50 +18.00 237.50 2185 ---- ---- ---- ---- 254.60 +17.90 236.70 2190 ---- ---- ---- ---- 253.80 +17.90 235.90 2195 ---- ---- ---- ---- 252.90 +17.80 235.10 2200 ---- ---- ---- ---- 252.10 +17.80 234.30 2205 ---- ---- ---- ---- 251.20 +17.60 233.60 2210 ---- ---- ---- ---- 250.40 +17.60 232.80 2215 ---- ---- ---- ---- 249.60 +17.60 232.00 2220 ---- ---- ---- ---- 248.80 +17.50 231.30 2225 ---- ---- ---- ---- 248.00 +17.40 230.60 2230 ---- ---- ---- ---- 247.20 +17.40 229.80 2235 ---- ---- ---- ---- 246.40 +17.30 229.10 2240 ---- ---- ---- ---- 245.70 +17.30 228.40 2245 ---- ---- ---- ---- 244.90 +17.20 227.70 2250 ---- ---- ---- ---- 244.10 +17.10 227.00 2255 ---- ---- ---- ---- 243.40 +17.10 226.30 2260 ---- ---- ---- ---- 242.70 +17.10 225.60 2265 ---- ---- ---- ---- 241.90 +17.00 224.90 2270 ---- ---- ---- ---- 241.20 +16.90 224.30 2275 ---- ---- ---- ---- 240.50 +16.90 223.60 2280 ---- ---- ---- ---- 239.80 +16.80 223.00 2285 ---- ---- ---- ---- 239.10 +16.80 222.30 2290 ---- ---- ---- ---- 238.40 +16.70 221.70 2295 ---- ---- ---- ---- 237.70 +16.70 221.00 2300 ---- ---- ---- ---- 237.00 +16.60 220.40 2305 ---- ---- ---- ---- 236.30 +16.50 219.80 2310 ---- ---- ---- ---- 235.70 +16.50 219.20 2315 ---- ---- ---- ---- 235.00 +16.40 218.60 2320 ---- ---- ---- ---- 234.40 +16.40 218.00 2325 ---- ---- ---- ---- 233.70 +16.30 217.40 2330 ---- ---- ---- ---- 233.10 +16.30 216.80 2335 ---- ---- ---- ---- 232.40 +16.20 216.20 2340 ---- ---- ---- ---- 231.80 +16.20 215.60 2345 ---- ---- ---- ---- 231.20 +16.20 215.00 2350 ---- ---- ---- ---- 230.60 +16.10 214.50 2355 ---- ---- ---- ---- 230.00 +16.10 213.90 2360 ---- ---- ---- ---- 229.40 +16.00 213.40 2365 ---- ---- ---- ---- 228.80 +16.00 212.80 2370 ---- ---- ---- ---- 228.20 +15.90 212.30 2375 ---- ---- ---- ---- 227.60 +15.80 211.80 2380 ---- ---- ---- ---- 227.00 +15.80 211.20 2385 ---- ---- ---- ---- 226.50 +15.80 210.70 2390 ---- ---- ---- ---- 225.90 +15.70 210.20 2395 ---- ---- ---- ---- 225.30 +15.60 209.70 2400 ---- ---- ---- ---- 224.80 +15.60 209.20 2410 ---- ---- ---- ---- 223.70 +15.50 208.20 2420 ---- ---- ---- ---- 222.60 +15.40 207.20 2425 ---- ---- ---- ---- 222.10 +15.40 206.70 2430 ---- ---- ---- ---- 221.60 +15.40 206.20 2440 ---- ---- ---- ---- 220.60 +15.30 205.30 2450 ---- ---- ---- ---- 219.60 +15.20 204.40 2460 ---- ---- ---- ---- 218.60 +15.10 203.50 2470 ---- ---- ---- ---- 217.70 +15.10 202.60 2475 ---- ---- ---- ---- 217.20 +15.00 202.20 2480 ---- ---- ---- ---- 216.70 +14.90 201.80 2490 ---- ---- ---- ---- 215.80 +14.90 200.90 2500 ---- ---- ---- ---- 214.90 +14.80 200.10 2525 ---- ---- ---- ---- 212.80 +14.70 198.10 2550 ---- ---- ---- ---- 210.70 +14.40 196.30 2575 ---- ---- ---- ---- 208.80 +14.30 194.50 2600 ---- ---- ---- ---- 207.00 +14.10 192.90 2625 ---- ---- ---- ---- 205.20 +13.90 191.30 2650 ---- ---- ---- ---- 203.60 +13.80 189.80 2675 ---- ---- ---- ---- 202.10 +13.70 188.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 662.80 +34.00 628.80 1400 ---- ---- ---- ---- 643.30 +33.50 609.80 1425 ---- ---- ---- ---- 624.30 +32.90 591.40 1450 ---- ---- ---- ---- 605.80 +32.30 573.50 1475 ---- ---- ---- ---- 587.80 +31.70 556.10 1500 ---- ---- ---- ---- 570.30 +31.10 539.20 1525 ---- ---- ---- ---- 553.30 +30.60 522.70 1550 ---- ---- ---- ---- 536.70 +30.00 506.70 1570 ---- ---- ---- ---- 523.80 +29.60 494.20 1575 ---- ---- ---- ---- 520.60 +29.50 491.10 1580 ---- ---- ---- ---- 517.40 +29.30 488.10 1590 ---- ---- ---- ---- 511.10 +29.10 482.00 1600 ---- ---- ---- ---- 504.90 +28.90 476.00 1610 ---- ---- ---- ---- 498.70 +28.70 470.00 1620 ---- ---- ---- ---- 492.60 +28.50 464.10 1625 ---- ---- ---- ---- 489.60 +28.40 461.20 1630 ---- ---- ---- ---- 486.60 +28.30 458.30 1640 ---- ---- ---- ---- 480.60 +28.00 452.60 1650 ---- ---- ---- ---- 474.70 +27.80 446.90 1660 ---- ---- ---- ---- 468.90 +27.60 441.30 1670 ---- ---- ---- ---- 463.10 +27.40 435.70 1675 ---- ---- ---- ---- 460.30 +27.40 432.90 1680 ---- ---- ---- ---- 457.40 +27.20 430.20 1685 ---- ---- ---- ---- 454.60 +27.10 427.50 1690 ---- ---- ---- ---- 451.80 +27.00 424.80 1695 ---- ---- ---- ---- 449.00 +26.90 422.10 1700 ---- ---- ---- ---- 446.20 +26.80 419.40 1705 ---- ---- ---- ---- 443.40 +26.70 416.70 1710 ---- ---- ---- ---- 440.60 +26.50 414.10 1715 ---- ---- ---- ---- 437.90 +26.50 411.40 1720 ---- ---- ---- ---- 435.20 +26.40 408.80 1725 ---- ---- ---- ---- 432.50 +26.30 406.20 1730 ---- ---- ---- ---- 429.80 +26.20 403.60 1735 ---- ---- ---- ---- 427.10 +26.10 401.00 1740 ---- ---- ---- ---- 424.40 +25.90 398.50 1745 ---- ---- ---- ---- 421.80 +25.90 395.90 1750 ---- ---- ---- ---- 419.10 +25.70 393.40 1755 ---- ---- ---- ---- 416.50 +25.70 390.80 1760 ---- ---- ---- ---- 413.90 +25.60 388.30 1765 ---- ---- ---- ---- 411.30 +25.50 385.80 1770 ---- ---- ---- ---- 408.70 +25.30 383.40 1775 ---- ---- ---- ---- 406.20 +25.30 380.90 1780 ---- ---- ---- ---- 403.60 +25.10 378.50 1785 ---- ---- ---- ---- 401.10 +25.10 376.00 1790 ---- ---- ---- ---- 398.60 +25.00 373.60 1795 ---- ---- ---- ---- 396.10 +24.90 371.20 1800 ---- ---- ---- ---- 393.60 +24.80 368.80 1805 ---- ---- ---- ---- 391.10 +24.60 366.50 1810 ---- ---- ---- ---- 388.70 +24.60 364.10 1815 ---- ---- ---- ---- 386.20 +24.40 361.80 1820 ---- ---- ---- ---- 383.80 +24.30 359.50 1825 ---- ---- ---- ---- 381.50 +24.30 357.20 1830 ---- ---- ---- ---- 379.10 +24.20 354.90 1835 ---- ---- ---- ---- 376.80 +24.10 352.70 1840 ---- ---- ---- ---- 374.40 +23.90 350.50 1845 ---- ---- ---- ---- 372.10 +23.80 348.30 1850 ---- ---- ---- ---- 369.90 +23.80 346.10 1855 ---- ---- ---- ---- 367.60 +23.60 344.00 1860 ---- ---- ---- ---- 365.40 +23.60 341.80 1865 ---- ---- ---- ---- 363.20 +23.50 339.70 1870 ---- ---- ---- ---- 361.00 +23.30 337.70 1875 ---- ---- ---- ---- 358.90 +23.30 335.60 1880 ---- ---- ---- ---- 356.80 +23.20 333.60 1885 ---- ---- ---- ---- 354.70 +23.10 331.60 1890 ---- ---- ---- ---- 352.60 +22.90 329.70 1895 ---- ---- ---- ---- 350.60 +22.90 327.70 1900 ---- ---- ---- ---- 348.60 +22.80 325.80 1905 ---- ---- ---- ---- 346.60 +22.70 323.90 1910 ---- ---- ---- ---- 344.70 +22.60 322.10 1915 ---- ---- ---- ---- 342.80 +22.50 320.30 1920 ---- ---- ---- ---- 340.90 +22.40 318.50 1925 ---- ---- ---- ---- 339.10 +22.30 316.80 1930 ---- ---- ---- ---- 337.30 +22.30 315.00 1935 ---- ---- ---- ---- 335.50 +22.10 313.40 1940 ---- ---- ---- ---- 333.80 +22.10 311.70 1945 ---- ---- ---- ---- 332.10 +22.00 310.10 1950 ---- ---- ---- ---- 330.40 +21.90 308.50 1955 ---- ---- ---- ---- 328.70 +21.80 306.90 1960 ---- ---- ---- ---- 327.10 +21.70 305.40 1965 ---- ---- ---- ---- 325.50 +21.60 303.90 1970 ---- ---- ---- ---- 323.90 +21.50 302.40 1975 ---- ---- ---- ---- 322.40 +21.50 300.90 1980 ---- ---- ---- ---- 320.90 +21.40 299.50 1985 ---- ---- ---- ---- 319.40 +21.30 298.10 1990 ---- ---- ---- ---- 317.90 +21.20 296.70 1995 ---- ---- ---- ---- 316.40 +21.00 295.40 2000 ---- ---- ---- ---- 315.00 +21.00 294.00 2005 ---- ---- ---- ---- 313.60 +20.90 292.70 2010 ---- ---- ---- ---- 312.20 +20.80 291.40 2015 ---- ---- ---- ---- 310.90 +20.80 290.10 2020 ---- ---- ---- ---- 309.50 +20.60 288.90 2025 ---- ---- ---- ---- 308.20 +20.60 287.60 2030 ---- ---- ---- ---- 306.90 +20.50 286.40 2035 ---- ---- ---- ---- 305.60 +20.40 285.20 2040 ---- ---- ---- ---- 304.40 +20.40 284.00 2045 ---- ---- ---- ---- 303.10 +20.20 282.90 2050 ---- ---- ---- ---- 301.90 +20.20 281.70 2055 ---- ---- ---- ---- 300.70 +20.10 280.60 2060 ---- ---- ---- ---- 299.50 +20.00 279.50 2065 ---- ---- ---- ---- 298.40 +20.00 278.40 2070 ---- ---- ---- ---- 297.20 +19.90 277.30 2075 ---- ---- ---- ---- 296.10 +19.80 276.30 2080 ---- ---- ---- ---- 295.00 +19.80 275.20 2085 ---- ---- ---- ---- 293.90 +19.70 274.20 2090 ---- ---- ---- ---- 292.80 +19.60 273.20 2095 ---- ---- ---- ---- 291.80 +19.60 272.20 2100 ---- ---- ---- ---- 290.70 +19.40 271.30 2105 ---- ---- ---- ---- 289.70 +19.40 270.30 2110 ---- ---- ---- ---- 288.70 +19.30 269.40 2115 ---- ---- ---- ---- 287.70 +19.30 268.40 2120 ---- ---- ---- ---- 286.70 +19.20 267.50 2125 ---- ---- ---- ---- 285.70 +19.10 266.60 2130 ---- ---- ---- ---- 284.80 +19.10 265.70 2135 ---- ---- ---- ---- 283.80 +19.00 264.80 2140 ---- ---- ---- ---- 282.90 +19.00 263.90 2145 ---- ---- ---- ---- 282.00 +18.90 263.10 2150 ---- ---- ---- ---- 281.00 +18.80 262.20 2155 ---- ---- ---- ---- 280.10 +18.70 261.40 2160 ---- ---- ---- ---- 279.20 +18.60 260.60 2165 ---- ---- ---- ---- 278.40 +18.70 259.70 2170 ---- ---- ---- ---- 277.50 +18.60 258.90 2175 ---- ---- ---- ---- 276.60 +18.50 258.10 2180 ---- ---- ---- ---- 275.80 +18.50 257.30 2185 ---- ---- ---- ---- 274.90 +18.40 256.50 2190 ---- ---- ---- ---- 274.10 +18.30 255.80 2195 ---- ---- ---- ---- 273.20 +18.20 255.00 2200 ---- ---- ---- ---- 272.40 +18.20 254.20 2205 ---- ---- ---- ---- 271.60 +18.10 253.50 2210 ---- ---- ---- ---- 270.80 +18.10 252.70 2215 ---- ---- ---- ---- 270.00 +18.00 252.00 2220 ---- ---- ---- ---- 269.20 +18.00 251.20 2225 ---- ---- ---- ---- 268.40 +17.90 250.50 2230 ---- ---- ---- ---- 267.60 +17.80 249.80 2235 ---- ---- ---- ---- 266.90 +17.80 249.10 2240 ---- ---- ---- ---- 266.10 +17.70 248.40 2245 ---- ---- ---- ---- 265.40 +17.70 247.70 2250 ---- ---- ---- ---- 264.60 +17.60 247.00 2255 ---- ---- ---- ---- 263.90 +17.60 246.30 2260 ---- ---- ---- ---- 263.20 +17.50 245.70 2265 ---- ---- ---- ---- 262.50 +17.50 245.00 2270 ---- ---- ---- ---- 261.70 +17.40 244.30 2275 ---- ---- ---- ---- 261.00 +17.30 243.70 2280 ---- ---- ---- ---- 260.30 +17.30 243.00 2285 ---- ---- ---- ---- 259.70 +17.30 242.40 2290 ---- ---- ---- ---- 259.00 +17.20 241.80 2295 ---- ---- ---- ---- 258.30 +17.10 241.20 2300 ---- ---- ---- ---- 257.60 +17.10 240.50 2305 ---- ---- ---- ---- 257.00 +17.10 239.90 2310 ---- ---- ---- ---- 256.30 +17.00 239.30 2315 ---- ---- ---- ---- 255.70 +17.00 238.70 2320 ---- ---- ---- ---- 255.00 +16.90 238.10 2325 ---- ---- ---- ---- 254.40 +16.80 237.60 2330 ---- ---- ---- ---- 253.80 +16.80 237.00 2335 ---- ---- ---- ---- 253.20 +16.80 236.40 2340 ---- ---- ---- ---- 252.50 +16.70 235.80 2345 ---- ---- ---- ---- 251.90 +16.60 235.30 2350 ---- ---- ---- ---- 251.30 +16.60 234.70 2355 ---- ---- ---- ---- 250.70 +16.50 234.20 2360 ---- ---- ---- ---- 250.20 +16.60 233.60 2365 ---- ---- ---- ---- 249.60 +16.50 233.10 2370 ---- ---- ---- ---- 249.00 +16.40 232.60 2375 ---- ---- ---- ---- 248.40 +16.30 232.10 2380 ---- ---- ---- ---- 247.90 +16.40 231.50 2385 ---- ---- ---- ---- 247.30 +16.30 231.00 2390 ---- ---- ---- ---- 246.80 +16.30 230.50 2395 ---- ---- ---- ---- 246.20 +16.20 230.00 2400 ---- ---- ---- ---- 245.70 +16.20 229.50 2405 ---- ---- ---- ---- 245.20 +16.20 229.00 2410 ---- ---- ---- ---- 244.60 +16.10 228.50 2420 ---- ---- ---- ---- 243.60 +16.00 227.60 2425 ---- ---- ---- ---- 243.10 +16.00 227.10 2430 ---- ---- ---- ---- 242.60 +15.90 226.70 2440 ---- ---- ---- ---- 241.60 +15.80 225.80 2450 ---- ---- ---- ---- 240.60 +15.70 224.90 2460 ---- ---- ---- ---- 239.70 +15.70 224.00 2470 ---- ---- ---- ---- 238.70 +15.60 223.10 2475 ---- ---- ---- ---- 238.30 +15.60 222.70 2480 ---- ---- ---- ---- 237.80 +15.50 222.30 2490 ---- ---- ---- ---- 236.90 +15.40 221.50 2500 ---- ---- ---- ---- 236.10 +15.40 220.70 2525 ---- ---- ---- ---- 234.00 +15.20 218.80 2550 ---- ---- ---- ---- 232.00 +15.00 217.00 2575 ---- ---- ---- ---- 230.20 +14.90 215.30 2600 ---- ---- ---- ---- 228.40 +14.70 213.70 2625 ---- ---- ---- ---- 226.80 +14.60 212.20 2650 ---- ---- ---- ---- 225.20 +14.40 210.80 2675 ---- ---- ---- ---- 223.80 +14.30 209.50 2700 ---- ---- ---- ---- 222.40 +14.20 208.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 656.10 +33.20 622.90 1425 ---- ---- ---- ---- 637.40 +32.60 604.80 1450 ---- ---- ---- ---- 619.20 +32.00 587.20 1475 ---- ---- ---- ---- 601.50 +31.40 570.10 1500 ---- ---- ---- ---- 584.30 +30.90 553.40 1525 ---- ---- ---- ---- 567.50 +30.30 537.20 1550 ---- ---- ---- ---- 551.20 +29.80 521.40 1575 ---- ---- ---- ---- 535.30 +29.30 506.00 1580 ---- ---- ---- ---- 532.20 +29.20 503.00 1590 ---- ---- ---- ---- 526.00 +29.00 497.00 1600 ---- ---- ---- ---- 519.90 +28.80 491.10 1610 ---- ---- ---- ---- 513.80 +28.60 485.20 1620 ---- ---- ---- ---- 507.80 +28.40 479.40 1625 ---- ---- ---- ---- 504.80 +28.20 476.60 1630 ---- ---- ---- ---- 501.80 +28.10 473.70 1640 ---- ---- ---- ---- 496.00 +28.00 468.00 1650 ---- ---- ---- ---- 490.20 +27.80 462.40 1660 ---- ---- ---- ---- 484.40 +27.50 456.90 1670 ---- ---- ---- ---- 478.70 +27.30 451.40 1675 ---- ---- ---- ---- 475.90 +27.20 448.70 1680 ---- ---- ---- ---- 473.10 +27.10 446.00 1685 ---- ---- ---- ---- 470.30 +27.00 443.30 1690 ---- ---- ---- ---- 467.50 +26.90 440.60 1695 ---- ---- ---- ---- 464.70 +26.80 437.90 1700 ---- ---- ---- ---- 462.00 +26.70 435.30 1705 ---- ---- ---- ---- 459.20 +26.60 432.60 1710 ---- ---- ---- ---- 456.50 +26.50 430.00 1715 ---- ---- ---- ---- 453.80 +26.40 427.40 1720 ---- ---- ---- ---- 451.10 +26.30 424.80 1725 ---- ---- ---- ---- 448.50 +26.30 422.20 1730 ---- ---- ---- ---- 445.80 +26.10 419.70 1735 ---- ---- ---- ---- 443.10 +26.00 417.10 1740 ---- ---- ---- ---- 440.50 +25.90 414.60 1745 ---- ---- ---- ---- 437.90 +25.80 412.10 1750 ---- ---- ---- ---- 435.30 +25.70 409.60 1755 ---- ---- ---- ---- 432.70 +25.60 407.10 1760 ---- ---- ---- ---- 430.10 +25.50 404.60 1765 ---- ---- ---- ---- 427.50 +25.40 402.10 1770 ---- ---- ---- ---- 425.00 +25.30 399.70 1775 ---- ---- ---- ---- 422.50 +25.30 397.20 1780 ---- ---- ---- ---- 419.90 +25.10 394.80 1785 ---- ---- ---- ---- 417.40 +25.00 392.40 1790 ---- ---- ---- ---- 414.90 +24.90 390.00 1795 ---- ---- ---- ---- 412.50 +24.90 387.60 1800 ---- ---- ---- ---- 410.00 +24.80 385.20 1805 ---- ---- ---- ---- 407.50 +24.60 382.90 1810 ---- ---- ---- ---- 405.10 +24.50 380.60 1815 ---- ---- ---- ---- 402.70 +24.50 378.20 1820 ---- ---- ---- ---- 400.30 +24.40 375.90 1825 ---- ---- ---- ---- 397.90 +24.20 373.70 1830 ---- ---- ---- ---- 395.60 +24.20 371.40 1835 ---- ---- ---- ---- 393.30 +24.10 369.20 1840 ---- ---- ---- ---- 391.00 +24.00 367.00 1845 ---- ---- ---- ---- 388.70 +23.90 364.80 1850 ---- ---- ---- ---- 386.40 +23.80 362.60 1855 ---- ---- ---- ---- 384.20 +23.80 360.40 1860 ---- ---- ---- ---- 381.90 +23.60 358.30 1865 ---- ---- ---- ---- 379.70 +23.50 356.20 1870 ---- ---- ---- ---- 377.60 +23.50 354.10 1875 ---- ---- ---- ---- 375.40 +23.30 352.10 1880 ---- ---- ---- ---- 373.30 +23.20 350.10 1885 ---- ---- ---- ---- 371.20 +23.10 348.10 1890 ---- ---- ---- ---- 369.20 +23.10 346.10 1895 ---- ---- ---- ---- 367.10 +23.00 344.10 1900 ---- ---- ---- ---- 365.10 +22.90 342.20 1905 ---- ---- ---- ---- 363.10 +22.80 340.30 1910 ---- ---- ---- ---- 361.20 +22.70 338.50 1915 ---- ---- ---- ---- 359.30 +22.60 336.70 1920 ---- ---- ---- ---- 357.40 +22.50 334.90 1925 ---- ---- ---- ---- 355.50 +22.40 333.10 1930 ---- ---- ---- ---- 353.70 +22.30 331.40 1935 ---- ---- ---- ---- 351.90 +22.20 329.70 1940 ---- ---- ---- ---- 350.20 +22.20 328.00 1945 ---- ---- ---- ---- 348.40 +22.00 326.40 1950 ---- ---- ---- ---- 346.80 +22.00 324.80 1955 ---- ---- ---- ---- 345.10 +21.90 323.20 1960 ---- ---- ---- ---- 343.50 +21.90 321.60 1965 ---- ---- ---- ---- 341.90 +21.80 320.10 1970 ---- ---- ---- ---- 340.30 +21.70 318.60 1975 ---- ---- ---- ---- 338.70 +21.50 317.20 1980 ---- ---- ---- ---- 337.20 +21.50 315.70 1985 ---- ---- ---- ---- 335.70 +21.40 314.30 1990 ---- ---- ---- ---- 334.30 +21.40 312.90 1995 ---- ---- ---- ---- 332.80 +21.20 311.60 2000 ---- ---- ---- ---- 331.40 +21.20 310.20 2005 ---- ---- ---- ---- 330.00 +21.10 308.90 2010 ---- ---- ---- ---- 328.70 +21.10 307.60 2015 ---- ---- ---- ---- 327.30 +20.90 306.40 2020 ---- ---- ---- ---- 326.00 +20.90 305.10 2025 ---- ---- ---- ---- 324.70 +20.80 303.90 2030 ---- ---- ---- ---- 323.40 +20.70 302.70 2035 ---- ---- ---- ---- 322.10 +20.60 301.50 2040 ---- ---- ---- ---- 320.90 +20.60 300.30 2045 ---- ---- ---- ---- 319.60 +20.40 299.20 2050 ---- ---- ---- ---- 318.40 +20.40 298.00 2055 ---- ---- ---- ---- 317.20 +20.30 296.90 2060 ---- ---- ---- ---- 316.10 +20.30 295.80 2065 ---- ---- ---- ---- 314.90 +20.20 294.70 2070 ---- ---- ---- ---- 313.80 +20.10 293.70 2075 ---- ---- ---- ---- 312.70 +20.10 292.60 2080 ---- ---- ---- ---- 311.60 +20.00 291.60 2085 ---- ---- ---- ---- 310.50 +19.90 290.60 2090 ---- ---- ---- ---- 309.50 +19.90 289.60 2095 ---- ---- ---- ---- 308.40 +19.80 288.60 2100 ---- ---- ---- ---- 307.40 +19.70 287.70 2105 ---- ---- ---- ---- 306.40 +19.70 286.70 2110 ---- ---- ---- ---- 305.40 +19.60 285.80 2115 ---- ---- ---- ---- 304.40 +19.50 284.90 2120 ---- ---- ---- ---- 303.50 +19.50 284.00 2125 ---- ---- ---- ---- 302.50 +19.40 283.10 2130 ---- ---- ---- ---- 301.60 +19.40 282.20 2135 ---- ---- ---- ---- 300.60 +19.20 281.40 2140 ---- ---- ---- ---- 299.70 +19.20 280.50 2145 ---- ---- ---- ---- 298.80 +19.10 279.70 2150 ---- ---- ---- ---- 297.90 +19.00 278.90 2155 ---- ---- ---- ---- 297.10 +19.00 278.10 2160 ---- ---- ---- ---- 296.20 +19.00 277.20 2165 ---- ---- ---- ---- 295.30 +18.90 276.40 2170 ---- ---- ---- ---- 294.50 +18.80 275.70 2175 ---- ---- ---- ---- 293.60 +18.70 274.90 2180 ---- ---- ---- ---- 292.80 +18.70 274.10 2185 ---- ---- ---- ---- 292.00 +18.70 273.30 2190 ---- ---- ---- ---- 291.20 +18.60 272.60 2195 ---- ---- ---- ---- 290.40 +18.60 271.80 2200 ---- ---- ---- ---- 289.60 +18.50 271.10 2205 ---- ---- ---- ---- 288.80 +18.40 270.40 2210 ---- ---- ---- ---- 288.00 +18.40 269.60 2215 ---- ---- ---- ---- 287.20 +18.30 268.90 2220 ---- ---- ---- ---- 286.50 +18.30 268.20 2225 ---- ---- ---- ---- 285.70 +18.20 267.50 2230 ---- ---- ---- ---- 285.00 +18.20 266.80 2235 ---- ---- ---- ---- 284.20 +18.10 266.10 2240 ---- ---- ---- ---- 283.50 +18.00 265.50 2245 ---- ---- ---- ---- 282.80 +18.00 264.80 2250 ---- ---- ---- ---- 282.10 +18.00 264.10 2255 ---- ---- ---- ---- 281.40 +17.90 263.50 2260 ---- ---- ---- ---- 280.70 +17.90 262.80 2270 ---- ---- ---- ---- 279.30 +17.80 261.50 2275 ---- ---- ---- ---- 278.60 +17.70 260.90 2280 ---- ---- ---- ---- 277.90 +17.60 260.30 2290 ---- ---- ---- ---- 276.60 +17.50 259.10 2300 ---- ---- ---- ---- 275.30 +17.40 257.90 2310 ---- ---- ---- ---- 274.10 +17.40 256.70 2320 ---- ---- ---- ---- 272.80 +17.20 255.60 2325 ---- ---- ---- ---- 272.20 +17.20 255.00 2330 ---- ---- ---- ---- 271.60 +17.10 254.50 2340 ---- ---- ---- ---- 270.40 +17.00 253.40 2350 ---- ---- ---- ---- 269.30 +17.00 252.30 2360 ---- ---- ---- ---- 268.10 +16.90 251.20 2375 ---- ---- ---- ---- 266.50 +16.80 249.70 2400 ---- ---- ---- ---- 263.80 +16.50 247.30 2425 ---- ---- ---- ---- 261.40 +16.40 245.00 2450 ---- ---- ---- ---- 259.00 +16.20 242.80 2475 ---- ---- ---- ---- 256.80 +16.00 240.80 2500 ---- ---- ---- ---- 254.70 +15.80 238.90 2525 ---- ---- ---- ---- 252.70 +15.60 237.10 2550 ---- ---- ---- ---- 250.90 +15.50 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47146 21085 605341 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 .10 .10 .10 .10 UNCH 39 .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 4 .10 357 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH 48 .10 98 3479 1405 ---- ---- ---- ---- .10 UNCH .10 167 1410 ---- ---- ---- ---- .10 UNCH .10 123 1415 ---- ---- ---- ---- .10 UNCH .10 51 1420 ---- ---- ---- ---- .10 UNCH .10 239 1425 ---- ---- ---- ---- .10 UNCH .10 131 1430 ---- ---- ---- ---- .10 UNCH .10 99 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 ---- ---- ---- ---- .10 UNCH 1 .10 3 1909 1455 ---- ---- ---- ---- .10 UNCH .10 210 1460 ---- ---- ---- ---- .10 UNCH .10 117 1465 ---- ---- ---- ---- .10 UNCH .10 61 1470 .10 .10 .10 .10 .10 UNCH 2 .10 71 1475 ---- ---- ---- ---- .10 UNCH 34 .10 11 82 1480 ---- ---- ---- ---- .10 UNCH .10 1 181 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 .10 .10 .10 .10 .10 UNCH 3 .10 2 837 1495 .10 .10 .10 .10 .10 UNCH 1 .10 95 1500 .10 .10 .10 .10 .10 UNCH 58 .10 10 6529 1505 .10 .10 .10 .10 .10 UNCH 3 .10 181 1510 ---- ---- ---- ---- .10 UNCH .10 28 207 1515 .10 .10 .10 .10 .10 UNCH 3 .10 131 517 1520 ---- ---- .10A .10A .10 -.10 .20 5 554 1525 ---- ---- .10A .10A .10 -.10 28 .20 11 1804 1530 .10 .10 .10 .10 .10 -.10 3 .20 5 393 1535 ---- ---- .10A .10A .10 -.10 .20 1 141 1540 ---- ---- .10A .10A .10 -.10 .20 83 446 1545 ---- ---- .10A .10A .10 -.20 .30 47 193 1550 .20 .30B .10 .10 .10 -.20 154 .30 108 2124 1555 .30 .30 .20A .20A .10 -.20 4 .30 89 1560 .40 .40 .20A .20A .10 -.30 4 .40 34 952 1565 ---- ---- .20A .20A .10 -.30 .40 2 181 1570 .20 .50B .20 .20 .20 -.20 4 .40 177 850 1575 .20 .20 .20 .20 .20 -.30 63 .50 1 2133 1580 .50 .50 .20A .20A .20 -.40 3 .60 47 859 1585 .30 .70B .20A .20A .20 -.40 39 .60 19 1212 1590 ---- .80B .20A .80B .20 -.50 77 .70 3 1160 1595 .30 .90B .30 .30 .30 -.50 27 .80 123 1600 1.20 1.30 .20 .30 .30 -.60 543 .90 553 5240 1605 ---- 1.30B .30A 1.30B .30 -.70 2 1.00 6 536 1610 .90 1.50B .30A .30A .40 -.80 113 1.20 72 1257 1615 .50 1.70B .40 .40 .40 -.90 21 1.30 49 526 1620 1.60 2.00B .40 .40 .40 -1.20 151 1.60 17 609 1625 2.00 2.30B .40A .40A .50 -1.30 413 1.80 656 2480 1630 2.50 2.80B .50 .50 .60 -1.50 10 2.10 8 882 1635 2.80 3.20B .50A .50A .60 -1.90 10 2.50 3 691 1640 3.00 3.70B .50 .60 .70 -2.20 37 2.90 20 435 1645 ---- 4.30B .70A 4.30B .80 -2.50 2 3.30 43 359 1650 4.80 5.00B .70 .70 .90 -3.00 1386 3.90 2014 5471 1655 1.30 5.70B .80A .80A 1.00 -3.50 7 4.50 2 549 1660 6.30 6.60B .90 .90 1.20 -4.00 97 5.20 676 867 1665 5.80 7.60B 1.10A 1.10A 1.40 -4.60 28 6.00 329 387 1670 8.40 8.70B 1.20 1.30 1.60 -5.40 30 7.00 520 1126 1675 9.40 10.00B 1.40A 2.10B 1.80 -6.20 542 8.00 300 1625 1680 5.60 11.40B 1.60A 1.60A 2.10 -7.10 105 9.20 132 686 1685 4.80 13.00B 1.90A 1.90A 2.40 -8.20 42 10.60 31 269 1690 12.10 14.70B 2.20A 2.20A 2.80 -9.30 341 12.10 533 667 1695 4.70 16.70B 2.50A 2.50A 3.20 -10.60 23 13.80 9 182 1700 18.00 18.70B 2.90A 2.90A 3.80 -11.90 829 15.70 128 5962 1705 19.00 21.20B 3.40A 3.40A 4.40 -13.40 47 17.80 53 157 1710 12.00 23.50B 4.00A 4.10 5.10 -15.00 242 20.10 319 464 1715 12.20 26.30B 4.70A 4.70A 6.00 -16.60 19 22.60 113 747 1720 25.00 29.20B 5.50A 5.50A 7.00 -18.30 26 25.30 79 439 1725 15.40 32.30B 6.50A 6.50A 8.20 -20.00 154 28.20 34 1710 1730 18.00 35.60B 7.70A 7.70A 9.60 -21.70 230 31.30 591 1735 24.00 39.10B 9.00A 9.00A 11.20 -23.30 81 34.50 350 1740 22.00 42.80B 10.50A 11.70B 13.00 -25.00 204 38.00 314 1745 23.90 46.60B 12.20A 16.90B 15.00 -26.60 103 41.60 162 1750 29.00 50.60B 14.20A 19.40B 17.20 -28.10 261 45.30 5 2183 1755 22.00 54.50B 16.40A 16.40A 19.70 -29.50 24 49.20 52 1760 27.40 58.70B 18.80A 18.80A 22.40 -30.80 8 53.20 287 1765 ---- 62.90B 21.40A 62.90B 25.40 -32.00 1 57.40 100 1770 34.10 67.30B 24.40A 24.40A 28.50 -33.10 3 61.60 360 1775 41.20 71.70B 27.50A 37.10B 31.90 -34.00 276 65.90 995 1780 43.00 76.20B 30.80A 30.80A 35.40 -34.90 5 70.30 244 1785 ---- 80.80B 34.30A 80.80B 39.20 -35.60 74.80 94 1790 47.80 85.40B 37.90A 37.90A 43.10 -36.30 4 79.40 54 1795 ---- 90.10B 41.80A 90.10B 47.10 -36.90 84.00 272 1800 51.60 94.80B 45.80A 45.80A 51.30 -37.30 4 88.60 1 2380 1805 ---- 99.60B 49.90A 99.60B 55.60 -37.70 93.30 137 1810 71.50 104.40B 54.20A 56.30B 60.00 -38.10 4 98.10 137 1815 ---- 109.10B 58.50A 109.10B 64.40 -38.50 102.90 395 1820 68.90 112.50B 63.00A 65.30B 69.00 -38.70 4 107.70 316 1825 ---- 117.40B 67.50A 117.30B 73.60 -38.90 112.50 970 1830 72.80 122.20B 72.10A 74.50B 78.30 -39.00 3 117.30 476 1835 130.50 130.50 76.80A 76.80A 83.00 -39.20 2 122.20 68 1840 82.60 132.00B 81.50A 82.60 87.80 -39.30 3 127.10 51 1845 ---- 136.90B 86.30A 136.90B 92.60 -39.40 132.00 47 1850 ---- 143.50B 91.10A 143.50B 97.50 -39.40 136.90 3 1120 1855 ---- 146.80B 95.90A 146.80B 102.30 -39.60 141.90 15 1860 ---- 151.70B 101.00A 151.70B 107.20 -39.60 146.80 3 77 1865 ---- 156.70B 105.90A 156.70B 112.10 -39.70 151.80 83 1870 166.70 166.70 110.80A 110.80A 117.00 -39.70 1 156.70 3 213 1875 ---- 166.60B 115.70A 166.60B 121.90 -39.80 161.70 1228 1880 ---- 171.60B 120.60A 171.50B 126.90 -39.70 2 166.60 300 1885 ---- 176.50B 125.50A 176.50B 131.80 -39.80 171.60 44 1890 ---- 181.50B 130.50A 181.40B 136.80 -39.80 176.60 95 1895 ---- 186.50B 135.40A 186.40B 141.70 -39.90 181.60 55 1900 ---- 193.20B 140.10A 193.20B 146.70 -39.80 186.50 546 1905 ---- 196.40B 145.30A 196.30B 151.70 -39.80 191.50 219 1910 ---- 201.40B 150.30A 201.30B 156.60 -39.90 196.50 110 1915 ---- 206.40B 155.30A 206.30B 161.60 -39.90 201.50 149 1920 ---- 211.40B 160.20A 211.20B 166.60 -39.90 206.50 280 1925 ---- 216.40B 165.20A 216.20B 171.60 -39.90 211.50 1 109 1930 ---- 221.40B 170.20A 221.30B 176.50 -40.00 216.50 2 1935 ---- 226.40B 175.10A 226.30B 181.50 -39.90 221.40 1940 ---- 231.40B 180.10A 231.30B 186.50 -39.90 226.40 18 1945 ---- 236.40B 185.10A 236.30B 191.50 -39.90 231.40 2 1950 ---- 243.10B 189.80A 243.10B 196.50 -39.90 236.40 324 1955 ---- 246.30B 195.10A 246.30B 201.50 -39.90 241.40 12 1960 ---- 251.30B 200.10A 251.30B 206.40 -40.00 246.40 1 1965 ---- 256.30B 205.10A 256.20B 211.40 -40.00 251.40 1970 ---- 261.30B 210.00A 261.20B 216.40 -40.00 256.40 24 1975 ---- 266.30B 215.00A 266.10B 221.40 -40.00 261.40 1 242 1980 ---- 271.30B 220.00A 271.20B 226.40 -40.00 266.40 20 1985 ---- 276.30B 225.00A 276.20B 231.40 -39.90 271.30 1 1990 ---- 281.30B 230.00A 281.20B 236.30 -40.00 276.30 19 1995 ---- 286.30B 235.00A 286.20B 241.30 -40.00 281.30 1 2000 ---- 293.10B 239.70A 293.10B 246.30 -40.00 286.30 2 553 2005 ---- 296.20B 245.20A 296.20B 251.30 -40.00 291.30 2010 ---- 301.20B 250.20A 301.20B 256.30 -40.00 296.30 3 2015 ---- 306.20B 255.20A 306.20B 261.30 -40.00 301.30 2 2020 ---- 311.20B 260.20A 311.20B 266.30 -40.00 306.30 2025 ---- 316.20B 265.20A 316.20B 271.30 -40.00 311.30 2 2030 ---- 321.20B 270.20A 321.20B 276.30 -40.00 316.30 4 236 2035 ---- 326.20B 275.20A 326.20B 281.30 -40.00 321.30 4 2040 ---- 331.20B 280.30A 331.20B 286.30 -40.00 326.30 2045 ---- 336.20B 285.30A 336.20B 291.30 -40.00 331.30 2050 ---- 343.10B 289.60A 343.10B 296.30 -40.00 336.30 61 2055 ---- 346.20B 295.30A 346.20B 301.30 -40.00 341.30 2060 ---- 351.20B 300.30A 351.20B 306.30 -40.00 346.30 2065 ---- 356.20B 305.30A 356.20B 311.30 -40.00 351.30 2070 ---- 361.20B 310.30A 361.20B 316.30 -40.00 356.30 2075 ---- 366.20B 315.30A 366.20B 321.30 -40.00 361.30 2080 ---- 371.20B 320.30A 371.20B 326.30 -40.00 366.30 2085 ---- 376.20B 325.30A 376.20B 331.30 -40.00 371.30 2090 ---- 381.20B 330.30A 381.20B 336.30 -40.00 376.30 2095 ---- 386.20B 335.30A 386.20B 341.30 -40.00 381.30 2100 ---- 391.20B 340.20A 391.10B 346.30 -40.00 386.30 57 2105 ---- 396.20B 345.30A 396.20B 351.30 -40.00 391.30 5 2110 ---- 401.20B 350.30A 401.20B 356.30 -40.00 396.30 2115 ---- 406.20B 355.30A 406.20B 361.30 -40.00 401.30 2120 ---- 411.20B 360.30A 411.20B 366.30 -40.00 406.30 2125 ---- 416.20B 365.30A 416.20B 371.30 -40.00 411.30 2130 ---- 421.20B 370.30A 421.20B 376.30 -40.00 416.30 2135 ---- 426.20B 375.30A 426.20B 381.30 -40.00 421.30 2140 ---- 431.20B 380.30A 431.20B 386.30 -40.00 426.30 2145 ---- 436.20B 385.30A 436.20B 391.30 -40.00 431.30 2150 ---- 441.30B 390.30A 441.20B 396.30 -40.00 436.30 1 2155 ---- 446.20B 395.30A 446.20B 401.30 -40.00 441.30 2160 ---- 451.20B 400.30A 451.20B 406.30 -40.00 446.30 2165 ---- 456.20B 405.30A 456.20B 411.30 -40.00 451.30 2170 ---- 461.20B 410.30A 461.20B 416.30 -40.00 456.30 2175 ---- 466.20B 415.30A 466.20B 421.30 -40.00 461.30 2180 ---- 471.20B 420.30A 471.20B 426.30 -40.00 466.30 2185 ---- 476.20B 425.30A 476.20B 431.30 -40.00 471.30 2190 ---- 481.20B 430.30A 481.20B 436.30 -40.00 476.30 2195 ---- 486.20B 435.30A 486.20B 441.30 -40.00 481.30 2200 ---- 491.30B 440.30A 491.20B 446.30 -40.00 486.30 8 2205 ---- 496.20B 445.30A 496.20B 451.30 -40.00 491.30 2210 ---- 501.20B 450.30A 501.20B 456.30 -40.00 496.30 2215 ---- 506.20B 455.30A 506.20B 461.30 -40.00 501.30 2220 ---- 511.20B 460.30A 511.20B 466.30 -40.00 506.30 2225 ---- 516.20B 465.30A 516.20B 471.30 -40.00 511.30 2230 ---- 521.20B 470.30A 521.20B 476.30 -40.00 516.30 2235 ---- 526.20B 475.30A 526.20B 481.30 -40.00 521.30 2240 ---- 531.20B 480.30A 531.20B 486.30 -40.00 526.30 2245 ---- 536.20B 485.30A 536.20B 491.30 -40.00 531.30 2250 ---- 541.20B 490.30A 541.20B 496.30 -40.00 536.30 1 2255 ---- 546.20B 495.30A 546.20B 501.30 -40.00 541.30 2260 ---- 551.20B 500.30A 551.20B 506.30 -40.00 546.30 2265 ---- 556.20B 505.30A 556.20B 511.30 -40.00 551.30 2270 ---- 561.20B 510.30A 561.20B 516.30 -40.00 556.30 2275 ---- 566.20B 515.30A 566.20B 521.30 -40.00 561.30 2280 ---- 571.20B 520.30A 571.20B 526.30 -40.00 566.30 2285 ---- 576.20B 525.30A 576.20B 531.30 -40.00 571.30 2290 ---- 581.20B 530.30A 581.20B 536.30 -40.00 576.30 2295 ---- 586.20B 535.30A 586.20B 541.30 -40.00 581.30 2300 ---- 591.20B 540.30A 591.20B 546.30 -40.00 586.30 2305 ---- 596.20B 545.30A 596.20B 551.30 -40.00 591.30 2310 ---- 601.20B 550.30A 601.20B 556.30 -40.00 596.30 2315 ---- 606.20B 555.20A 606.20B 561.30 -40.00 601.30 2320 ---- 611.20B 560.30A 611.20B 566.30 -40.00 606.30 2325 ---- 616.20B 565.30A 616.20B 571.30 -40.00 611.30 2330 ---- 621.20B 570.30A 621.20B 576.30 -40.00 616.30 2340 ---- 631.20B 580.30A 631.20B 586.30 -40.00 626.30 2350 ---- 641.20B 590.30A 641.20B 596.30 -40.00 636.30 2360 ---- 651.20B 600.30A 651.20B 606.30 -40.00 646.30 2370 ---- 661.20B 610.30A 661.20B 616.30 -40.00 656.30 2375 ---- 666.20B 615.30A 666.20B 621.30 -40.00 661.30 2380 ---- 671.20B 620.30A 671.20B 626.30 -40.00 666.30 2385 ---- 676.20B 625.20A 676.10B 631.30 -40.00 671.30 2390 ---- 681.20B 630.30A 681.10B 636.30 -40.00 676.30 2400 ---- 691.20B 640.30A 691.20B 646.30 -40.00 686.30 3 2410 ---- 701.20B 650.30A 701.10B 656.30 -40.00 696.30 2420 ---- 711.20B 660.20A 711.10B 666.30 -40.00 706.30 2425 ---- 716.20B 665.30A 716.10B 671.30 -40.00 711.30 2430 ---- 721.20B 670.30A 721.10B 676.30 -40.00 716.30 2450 ---- 741.20B 690.30A 741.20B 696.30 -40.00 736.30 2475 ---- 766.20B 715.30A 766.10B 721.30 -40.00 761.30 2500 ---- 791.20B 740.30A 791.20B 746.30 -40.00 786.30 2525 ---- 816.20B 765.30A 816.20B 771.30 -40.00 811.30 2550 ---- 841.20B 790.30A 841.20B 796.30 -40.00 836.30 2575 ---- 866.20B 815.30A 866.20B 821.30 -40.00 861.30 2600 ---- 891.20B 840.30A 891.20B 846.30 -40.00 886.30 1 2625 ---- 916.20B 865.30A 916.20B 871.30 -40.00 911.30 2700 ---- 991.20B 940.20A 991.10B 946.30 -40.00 986.30 2750 ---- 1041.20B 990.20A 1041.10B 996.30 -40.00 1036.30 2800 ---- 1091.20B 1040.30A 1091.10B 1046.30 -40.00 1086.30 55 2950 ---- 1241.20B 1190.30A 1241.10B 1196.30 -40.00 1236.30 1 3000 ---- 1291.20B 1240.30A 1291.10B 1246.30 -40.00 1286.30 3200 ---- 1491.20B 1440.30A 1491.20B 1446.30 -40.00 1486.30 2 3500 ---- 1791.10B 1740.30A 1791.10B 1746.30 -40.00 1786.30 4000 ---- 2291.10B 2240.40A 2291.00B 2246.30 -40.00 2286.30 4500 ---- 2791.10B 2740.40A 2791.10B 2746.30 -40.00 2786.30 5000 ---- 3291.10B 3240.50A 3291.10B 3246.30 -40.00 3286.30 5500 ---- 3791.00B 3740.40A 3791.00B 3746.30 -40.00 3786.30 6000 ---- 4291.00B 4240.50A 4291.00B 4246.30 -40.00 4286.30 6500 ---- 4790.90B 4740.60A 4790.90B 4746.30 -40.00 4786.30 7000 ---- 5290.90B 5240.60A 5290.90B 5246.30 -40.00 5286.30 7500 ---- 5790.90B 5740.60A 5790.90B 5746.30 -40.00 5786.30 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6290.80B 6240.70A 6290.80B 6246.30 -40.00 6286.30 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6790.80B 6740.70A 6790.50B 6746.30 -40.00 6786.30 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7290.70B 7240.70A 7290.70B 7246.30 -40.00 7286.30 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 1329 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 -.10 .20 286 1275 ---- ---- ---- ---- .10 -.10 .20 205 1300 .10 .10 .10 .10 .10 -.10 1 .20 545 1325 ---- ---- ---- ---- .10 -.10 .20 2 569 1350 ---- ---- ---- ---- .10 -.10 .20 208 1360 ---- ---- ---- ---- .10 -.10 70 .20 3 56 1370 ---- ---- ---- ---- .20 UNCH 3 .20 116 1375 ---- ---- ---- ---- .20 UNCH .20 109 1380 ---- ---- ---- ---- .20 -.10 1 .30 234 1390 .30 .30 .30 .30 .20 -.10 4 .30 64 1400 .30 .30 .20 .20 .20 -.10 8 .30 1429 1410 ---- ---- ---- ---- .20 -.10 4 .30 200 1420 .40 .40 .30 .30 .30 -.10 114 .40 3 434 1425 ---- ---- .30A .30A .30 -.10 .40 3 58 1430 .30 .30 .30 .30 .30 -.10 3 .40 1 32 1440 .40 .40 .30 .30 .30 -.20 24 .50 89 1445 .60 .60 .40A .40A .40 -.10 1 .50 63 1450 .40 .40 .30 .30 .40 -.20 143 .60 1 947 1455 .60 .60 .40 .40 .40 -.20 19 .60 2 78 1460 .70 .70 .40 .40 .40 -.30 57 .70 2 1775 1465 .40 .40 .40 .40 .50 -.20 41 .70 30 1470 .50 .50 .40 .40 .50 -.30 53 .80 93 1475 .60 .60 .40 .50 .50 -.30 61 .80 1 161 1480 .60 .60 .50 .50 .50 -.40 8 .90 2 90 1485 .70 .70 .50 .50 .60 -.40 24 1.00 9 116 1490 .80 .80 .50 .50 .60 -.50 37 1.10 4 87 1495 .70 1.20B .60A .60A .70 -.40 11 1.10 1 86 1500 1.00 1.30B .60 .60 .70 -.50 189 1.20 37 4358 1505 1.20 1.40B .70A .70A .80 -.50 5 1.30 18 1510 ---- 1.50B .80A 1.50B .80 -.60 3 1.40 7 41 1515 .90 1.70B .70 .80A .90 -.60 10 1.50 2 24 1520 1.20 1.80B .80 .90 .90 -.80 25 1.70 26 55 1525 1.70 1.90B .90A .90A 1.00 -.80 60 1.80 13 154 1530 1.50 2.20B 1.00 1.00 1.10 -.90 8 2.00 6 190 1535 1.30 2.30B 1.10A 1.10A 1.10 -1.00 4 2.10 71 1540 1.30 2.50B 1.10A 1.10A 1.20 -1.10 68 2.30 91 1545 ---- 2.80B 1.20A 2.80B 1.30 -1.20 2.50 75 1550 3.10 3.10 1.30A 1.30A 1.40 -1.30 114 2.70 8 2323 1555 3.30 3.30 1.40A 1.40A 1.50 -1.40 6 2.90 98 1560 3.40 3.50B 1.50A 1.50A 1.70 -1.50 35 3.20 603 933 1565 2.00 3.90B 1.60A 1.60A 1.80 -1.60 3 3.40 4 96 1570 2.40 4.20B 1.80A 1.80A 1.90 -1.80 9 3.70 4 148 1575 2.60 4.60B 1.80 1.80 2.10 -2.00 76 4.10 11 576 1580 3.00 5.00B 2.10A 2.10A 2.30 -2.10 68 4.40 2 62 1585 2.70 5.40B 2.20A 2.20A 2.40 -2.40 3 4.80 1 83 1590 2.70 5.90B 2.30 2.30 2.60 -2.60 55 5.20 4 402 1595 ---- 6.40B 2.60A 6.40B 2.90 -2.70 1 5.60 49 1600 6.80 6.90B 2.80 2.80 3.10 -3.00 224 6.10 92 2368 1605 3.60 7.50B 3.10A 3.10A 3.40 -3.20 6 6.60 3 120 1610 3.80 8.10B 3.30A 3.30A 3.60 -3.50 15 7.10 15 141 1615 8.00 8.80B 3.50 3.50 3.90 -3.80 10 7.70 16 146 1620 9.20 9.60B 3.80A 4.40B 4.30 -4.10 11 8.40 1 81 1625 9.70 10.30B 4.10 4.10 4.60 -4.50 44 9.10 176 1292 1630 5.90 11.20B 4.40A 4.40A 5.00 -4.90 36 9.90 12 815 1635 5.60 12.10B 4.80A 4.80A 5.40 -5.30 2 10.70 1 131 1640 12.40 13.10B 5.20A 12.90B 5.80 -5.80 30 11.60 11 322 1645 8.50 14.20B 5.70A 5.70A 6.30 -6.20 12 12.50 1 47 1650 15.30 15.30 6.10A 6.20 6.80 -6.70 221 13.50 74 1576 1655 15.90 16.50B 6.60A 6.60A 7.40 -7.20 7 14.60 2 288 1660 10.00 17.80B 7.20A 8.90B 8.00 -7.80 38 15.80 2 496 1665 18.00 19.20B 7.80A 9.00B 8.70 -8.40 33 17.10 517 649 1670 19.40 20.60B 8.40A 8.40A 9.40 -9.00 36 18.40 1 76 1675 20.10 22.20B 9.10A 9.10A 10.20 -9.70 42 19.90 3 330 1680 22.80 23.90B 9.90A 9.90A 11.00 -10.40 16 21.40 2 571 1685 23.40 25.60B 10.60 10.80B 11.90 -11.10 128 23.00 11 629 1690 15.40 27.40B 11.60A 11.60A 12.90 -11.80 253 24.70 29 456 1695 15.60 29.40B 12.60A 12.60A 13.90 -12.60 43 26.50 63 1700 29.00 31.30B 13.60A 13.60A 15.10 -13.40 132 28.50 28 1336 1705 17.40 33.60B 14.70A 14.70A 16.30 -14.20 34 30.50 1 109 1710 21.20 35.70B 15.90A 15.90A 17.60 -15.00 19 32.60 7 56 1715 22.90 38.10B 17.20A 17.20A 19.00 -15.90 149 34.90 14 82 1720 39.80 40.60B 18.60A 18.60A 20.50 -16.70 117 37.20 17 141 1725 41.70 43.10B 20.00A 21.50B 22.10 -17.60 253 39.70 28 257 1730 24.30 45.80B 21.60A 21.60A 23.80 -18.50 19 42.30 1 134 1735 25.40 48.70B 23.30A 28.40B 25.60 -19.40 18 45.00 11 66 1740 32.30 51.60B 25.10A 25.10A 27.50 -20.30 31 47.80 26 34 1745 29.90 54.60B 27.00A 28.20B 29.50 -21.20 7 50.70 10 1750 37.00 57.70B 29.00A 29.00A 31.70 -22.00 442 53.70 10 171 1755 39.60 60.90B 31.10A 31.70B 33.90 -22.90 63 56.80 5 1760 46.40 64.20B 33.20A 36.80B 36.30 -23.60 89 59.90 19 1765 38.50 67.70B 35.60A 35.60A 38.70 -24.50 12 63.20 8 1770 42.00 71.20B 38.00A 43.20B 41.30 -25.30 21 66.60 1 2 1775 ---- 74.70B 40.60A 74.70B 44.00 -26.10 70.10 98 1780 ---- 78.40B 43.20A 78.40B 46.70 -26.90 73.60 71 1785 54.00 82.20B 46.00A 54.60B 49.60 -27.60 4 77.20 2 15 1790 ---- 86.00B 48.90A 86.00B 52.60 -28.40 81.00 21 1795 ---- 89.80B 51.90A 89.80B 55.70 -29.00 84.70 10 1800 ---- 93.80B 55.10A 93.80B 58.90 -29.70 1 88.60 274 1805 59.20 97.80B 58.30A 59.30B 62.20 -30.30 3 92.50 20 1810 ---- 101.90B 61.50A 101.90B 65.60 -30.90 96.50 9 1815 ---- 106.00B 64.90A 106.00B 69.00 -31.50 100.50 7 1820 ---- 110.20B 68.40A 110.20B 72.60 -32.00 3 104.60 5 1825 ---- 114.40B 72.00A 114.40B 76.30 -32.50 108.80 258 1830 ---- 118.70B 75.60A 118.70B 80.00 -33.00 113.00 4 1835 ---- 123.10B 79.30A 123.10B 83.80 -33.50 117.30 18 1840 ---- 127.40B 83.10A 127.40B 87.70 -33.90 121.60 13 1845 ---- 131.80B 87.00A 131.80B 91.70 -34.30 126.00 15 1850 ---- 136.30B 90.90A 136.30B 95.70 -34.70 130.40 20 1855 ---- 140.80B 94.90A 140.80B 99.80 -35.00 134.80 12 1860 ---- 145.30B 99.00A 145.30B 104.00 -35.30 139.30 10 1865 ---- 149.90B 103.10A 149.90B 108.20 -35.60 143.80 3 1870 152.30 154.50B 107.30A 153.00B 112.50 -35.90 1 148.40 1875 ---- 159.10B 111.50A 159.10B 116.80 -36.20 153.00 2 1880 ---- 163.70B 115.80A 163.70B 121.10 -36.50 157.60 7 1885 ---- 167.00B 120.10A 167.00B 125.50 -36.70 162.20 1890 ---- 171.60B 124.50A 171.60B 130.00 -36.80 166.80 1895 ---- 176.30B 128.90A 176.20B 134.40 -37.10 171.50 1900 ---- 182.50B 133.40A 182.50B 139.00 -37.20 176.20 133 1905 ---- 185.70B 137.90A 185.70B 143.50 -37.40 180.90 9 1910 ---- 190.40B 142.40A 190.40B 148.10 -37.50 185.60 1 1915 ---- 195.20B 146.90A 195.20B 152.70 -37.70 190.40 1 1920 162.40 200.00B 151.50A 164.50B 157.30 -37.90 3 195.20 1925 ---- 204.80B 156.10A 204.80B 161.90 -38.00 199.90 2 1930 ---- 209.60B 160.80A 209.50B 166.60 -38.10 204.70 86 1935 ---- 214.40B 165.50A 214.30B 171.30 -38.30 209.60 1940 ---- 219.20B 170.40A 219.20B 176.00 -38.40 214.40 2 1945 ---- 224.10B 175.20A 224.00B 180.80 -38.40 219.20 1 1950 ---- 230.70B 179.60A 230.70B 185.50 -38.60 224.10 9 1955 ---- 233.80B 184.60A 233.80B 190.30 -38.70 229.00 1960 190.90 238.70B 189.30A 190.70A 195.10 -38.70 3 233.80 2 1965 ---- 243.50B 194.10A 243.50B 199.90 -38.80 238.70 3 1970 ---- 248.50B 198.90A 248.50B 204.70 -38.90 243.60 1975 ---- 253.30B 203.70A 253.30B 209.50 -39.00 248.50 1980 ---- 258.20B 208.50A 258.10B 214.40 -39.00 253.40 3 1985 ---- 263.10B 213.30A 263.10B 219.20 -39.10 258.30 50 1990 ---- 268.00B 218.20A 268.00B 224.10 -39.10 263.20 1995 ---- 273.00B 223.10A 273.00B 228.90 -39.20 268.10 2000 ---- 279.70B 227.60A 279.70B 233.80 -39.30 273.10 40 2005 ---- 282.80B 232.80A 282.80B 238.70 -39.30 278.00 2010 ---- 287.70B 237.70A 287.70B 243.60 -39.30 282.90 2015 ---- 292.70B 242.50A 292.70B 248.50 -39.40 287.90 2020 ---- 297.60B 247.50A 297.60B 253.40 -39.40 292.80 2025 ---- 302.60B 252.40A 302.60B 258.30 -39.40 297.70 2030 ---- 307.50B 257.30A 307.50B 263.20 -39.50 302.70 1 2035 ---- 312.50B 262.20A 312.50B 268.10 -39.50 307.60 2040 ---- 317.50B 267.10A 317.50B 273.00 -39.60 312.60 2045 ---- 322.40B 272.10A 322.40B 278.00 -39.60 317.60 2050 ---- 329.20B 276.60A 329.20B 282.90 -39.60 322.50 1 2055 ---- 332.40B 281.90A 332.40B 287.80 -39.70 327.50 2060 ---- 337.30B 286.80A 337.30B 292.80 -39.60 332.40 2065 ---- 342.30B 291.90A 342.30B 297.70 -39.70 337.40 2070 ---- 347.30B 296.80A 347.30B 302.70 -39.70 342.40 2075 ---- 352.20B 301.60A 352.10B 307.60 -39.80 347.40 2080 ---- 357.20B 306.60A 357.10B 312.60 -39.70 352.30 2085 ---- 362.20B 311.60A 362.00B 317.50 -39.80 357.30 2090 ---- 367.20B 316.50A 367.10B 322.50 -39.80 362.30 2095 ---- 372.10B 321.60A 372.10B 327.40 -39.90 367.30 2100 ---- 379.00B 326.10A 379.00B 332.40 -39.90 372.30 2105 ---- 382.10B 331.50A 382.00B 337.40 -39.90 377.30 2110 ---- 387.10B 336.50A 387.00B 342.40 -39.80 382.20 2115 ---- 392.10B 341.40A 392.10B 347.30 -39.90 387.20 2120 ---- 397.10B 346.30A 397.00B 352.30 -39.90 392.20 2125 ---- 402.00B 351.50A 402.00B 357.30 -39.90 397.20 2130 ---- 407.00B 356.40A 407.00B 362.30 -39.90 402.20 2135 ---- 412.00B 361.40A 412.00B 367.30 -39.90 407.20 2140 ---- 417.00B 366.30A 416.90B 372.20 -40.00 412.20 2145 ---- 422.00B 371.30A 421.90B 377.20 -40.00 417.20 2150 ---- 427.00B 375.80A 426.90B 382.20 -40.00 422.20 4 2155 ---- 432.00B 381.30A 431.90B 387.20 -40.00 427.20 2160 ---- 437.00B 386.40A 436.90B 392.20 -40.00 432.20 2165 ---- 442.00B 391.30A 441.90B 397.20 -40.00 437.20 2170 ---- 447.00B 396.30A 446.90B 402.20 -40.00 442.20 2175 ---- 452.00B 401.30A 451.90B 407.20 -40.00 447.20 2180 ---- 457.00B 406.20A 456.90B 412.20 -40.00 452.20 2185 ---- 462.00B 411.20A 461.90B 417.20 -40.00 457.20 2190 ---- 467.00B 416.20A 466.90B 422.20 -40.00 462.20 2195 ---- 472.00B 421.20A 471.90B 427.20 -40.00 467.20 2200 ---- 477.00B 425.70A 476.90B 432.20 -40.00 472.20 2205 ---- 482.00B 431.20A 481.90B 437.20 -40.00 477.20 2210 ---- 487.00B 436.20A 486.90B 442.20 -40.00 482.20 2215 ---- 492.00B 441.20A 491.90B 447.20 -40.00 487.20 2220 ---- 497.00B 446.20A 496.90B 452.20 -40.00 492.20 2225 ---- 502.00B 451.20A 501.90B 457.20 -40.00 497.20 2230 ---- 507.00B 456.20A 506.90B 462.20 -40.00 502.20 2235 ---- 512.00B 461.20A 511.90B 467.20 -40.00 507.20 2240 ---- 517.00B 466.30A 516.90B 472.20 -40.00 512.20 2245 ---- 522.00B 471.30A 521.90B 477.20 -40.00 517.20 2250 ---- 527.00B 476.30A 526.90B 482.20 -40.00 522.20 2255 ---- 532.00B 481.30A 531.90B 487.20 -40.00 527.20 2260 ---- 537.00B 486.30A 536.90B 492.20 -40.00 532.20 2265 ---- 542.00B 491.30A 541.90B 497.20 -40.00 537.20 2270 ---- 547.00B 496.30A 546.80B 502.20 -40.00 542.20 2275 ---- 552.00B 501.30A 551.80B 507.20 -40.00 547.20 2280 ---- 557.00B 506.30A 556.80B 512.20 -40.00 552.20 2290 ---- 567.00B 516.40A 566.90B 522.20 -40.00 562.20 2300 ---- 577.00B 526.30A 576.80B 532.20 -40.00 572.20 7 2310 ---- 587.00B 536.30A 586.90B 542.20 -40.00 582.20 1 2320 ---- 597.00B 546.30A 597.00B 552.20 -40.00 592.20 1 2325 ---- 602.00B 551.30A 602.00B 557.20 -40.00 597.20 2330 ---- 607.00B 556.30A 607.00B 562.20 -40.00 602.20 2 2340 ---- 616.90B 566.30A 616.90B 572.20 -40.00 612.20 1 2350 ---- 627.00B 576.30A 626.90B 582.20 -40.00 622.20 9 2360 ---- 636.90B 586.30A 636.80B 592.20 -40.00 632.20 3 2375 ---- 651.90B 601.30A 651.80B 607.20 -40.00 647.20 2400 ---- 676.90B 626.30A 676.90B 632.20 -40.00 672.20 1 2425 ---- 701.90B 651.30A 701.90B 657.20 -40.00 697.20 2450 ---- 726.90B 676.20A 726.80B 682.20 -40.00 722.20 2475 ---- 751.90B 701.30A 751.80B 707.20 -40.00 747.20 2500 ---- 776.90B 726.30A 776.80B 732.20 -40.00 772.20 2525 ---- 801.90B 751.30A 801.80B 757.20 -40.00 797.20 2550 ---- 826.90B 776.30A 826.90B 782.20 -40.00 822.20 1 2700 ---- 976.90B 926.30A 976.80B 932.20 -40.00 972.20 5 2750 ---- 1026.90B 976.40A 1026.80B 982.20 -40.00 1022.20 6 2800 ---- 1076.80B 1026.40A 1076.80B 1032.20 -40.00 1072.20 4 3000 ---- 1276.80B 1226.40A 1276.60B 1232.20 -40.00 1272.20 2 3100 ---- 1376.80B 1326.40A 1376.70B 1332.20 -40.00 1372.20 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 UNCH .10 1150 ---- ---- ---- ---- .10 -.10 .20 396 1175 ---- ---- ---- ---- .10 -.10 .20 338 1200 ---- ---- ---- ---- .20 UNCH .20 18 103 1225 ---- ---- ---- ---- .20 -.10 .30 63 1250 ---- ---- ---- ---- .20 -.10 .30 136 10059 1275 ---- ---- .30A .30A .20 -.20 .40 123 1300 .50 .50 .30A .30A .30 -.10 2 .40 1464 1325 ---- ---- .30A .30A .30 -.20 .50 262 1350 .40 .40 .40 .40 .40 -.20 22 .60 121 1360 .40 .40 .40 .40 .40 -.30 40 .70 64 1370 .40 .40 .40 .40 .50 -.20 20 .70 172 1375 ---- ---- .50A .50A .50 -.30 .80 54 1380 .50 .50 .50 .50 .50 -.30 10 .80 66 1390 .50 .50 .50 .50 .60 -.30 60 .90 8 1400 1.10 1.10 .60 .60 .70 -.30 41 1.00 568 1410 .90 1.20B .70A .70A .70 -.40 2 1.10 2 38 1420 .80 1.40B .80 .80 .80 -.50 50 1.30 20 23 1425 .80 1.40B .80 .80 .90 -.40 10 1.30 59 1430 1.10 1.50B .90A .90A .90 -.50 61 1.40 98 45 1440 1.20 1.70B 1.00A 1.00A 1.00 -.60 2 1.60 120 113 1445 1.00 1.80B 1.00 1.00 1.10 -.60 20 1.70 59 1450 1.50 2.00B 1.10 1.10 1.20 -.60 100 1.80 5 739 1455 2.20 2.20 1.20A 1.20A 1.20 -.80 13 2.00 2 45 1460 ---- 2.20B 1.30A 2.20B 1.30 -.80 2.10 13 177 1465 ---- 2.40B 1.40A 2.40B 1.40 -.80 2.20 41 1470 2.70 2.80 1.40A 1.40A 1.50 -.90 34 2.40 51 1475 ---- 2.70B 1.50A 2.70B 1.60 -.90 2.50 16 261 1480 1.90 2.90B 1.60 1.60 1.70 -1.00 14 2.70 110 1485 ---- 3.10B 1.70A 3.10B 1.80 -1.10 2.90 1 16 1490 ---- 3.30B 1.80A 3.30B 1.90 -1.20 3.10 73 1495 ---- 3.50B 1.90A 3.50B 2.00 -1.30 3.30 6 14 1500 2.20 3.70B 2.00A 2.00A 2.10 -1.40 12 3.50 14 2003 1505 2.30 4.00B 2.10A 2.10A 2.20 -1.50 1 3.70 3 1510 2.60 4.20B 2.30A 2.30A 2.40 -1.60 11 4.00 13 137 1515 ---- 4.50B 2.40A 4.50B 2.50 -1.70 4.20 4 41 1520 ---- 4.80B 2.50A 4.80B 2.70 -1.80 2 4.50 10 116 1525 3.60 5.20B 2.70A 2.70A 2.90 -1.90 12 4.80 20 287 1530 4.00 5.50B 2.90A 2.90A 3.00 -2.10 2 5.10 3 89 1535 3.80 5.80B 3.00A 3.00A 3.20 -2.20 2 5.40 5 25 1540 ---- 6.20B 3.20A 6.20B 3.40 -2.40 5.80 29 1545 ---- 6.60B 3.40A 6.60B 3.60 -2.50 6.10 2 7 1550 4.20 7.10B 3.70A 3.70A 3.90 -2.60 15 6.50 22 876 1555 ---- 7.50B 3.90A 7.50B 4.10 -2.90 7.00 4 21 1560 4.50 8.00B 4.10A 4.10A 4.40 -3.00 4 7.40 2 12 1565 4.80 8.60B 4.40A 5.00B 4.70 -3.20 1 7.90 16 1570 5.70 9.10B 4.60A 5.00B 5.00 -3.40 27 8.40 3 24 1575 ---- 9.70B 5.00A 9.70B 5.30 -3.60 8.90 5 150 1580 5.60 10.40B 5.30A 5.70B 5.60 -3.90 3 9.50 83 1585 ---- 11.10B 5.60A 11.10B 6.00 -4.10 10.10 20 1590 5.80 11.70B 5.80 5.90B 6.40 -4.40 4 10.80 4 129 1595 ---- 12.50B 6.30A 12.50B 6.80 -4.70 11.50 24 1600 8.50 13.40B 6.70 6.70A 7.20 -5.00 377 12.20 316 1348 1605 ---- 14.30B 7.10A 14.30B 7.70 -5.30 13.00 10 12 1610 ---- 15.20B 7.60A 15.20B 8.20 -5.70 3 13.90 296 1615 16.00 16.10B 8.10A 16.00B 8.70 -6.10 12 14.80 7 87 1620 11.90 17.10B 8.60A 8.60A 9.30 -6.40 41 15.70 203 1625 11.60 18.30B 9.10A 9.10A 9.90 -6.80 5 16.70 811 1630 18.00 19.30B 9.70A 10.90B 10.50 -7.30 6 17.80 125 1635 ---- 20.50B 10.40A 20.50B 11.20 -7.70 18.90 145 1640 13.80 21.90B 11.10A 13.00B 11.90 -8.20 4 20.10 7 143 1645 ---- 23.10B 11.80A 23.10B 12.70 -8.60 21.30 20 1650 24.80 24.80 12.50A 12.50A 13.50 -9.10 47 22.60 8 1750 1655 15.00 26.10B 13.30A 13.30A 14.40 -9.60 129 24.00 158 1660 26.00 27.50B 14.20A 14.20A 15.30 -10.20 12 25.50 575 1665 19.00 29.30B 15.10A 15.10A 16.30 -10.70 3 27.00 43 1670 29.80 31.00B 16.00A 16.00A 17.30 -11.30 31 28.60 1 1103 1675 23.30 32.80B 17.10A 17.10A 18.40 -11.90 575 30.30 16 1649 1680 27.00 34.50B 18.10A 18.10A 19.50 -12.50 32 32.00 7 106 1685 23.80 36.60B 19.30A 24.30B 20.70 -13.20 24 33.90 198 1690 25.10 38.60B 20.50A 24.00B 22.00 -13.80 10 35.80 158 1695 24.10 40.70B 21.70A 21.70A 23.40 -14.40 4 37.80 39 1700 40.50 42.90B 23.10A 23.30A 24.80 -15.10 519 39.90 78 1124 1705 26.70 45.10B 24.50A 24.50A 26.40 -15.70 7 42.10 110 1710 26.30 47.50B 26.00A 26.60B 28.00 -16.30 2 44.30 177 1715 31.50 49.80B 27.60A 28.30B 29.60 -17.10 9 46.70 36 1720 52.00 52.50B 29.30A 29.30A 31.40 -17.70 8 49.10 23 1725 31.60 55.10B 31.00A 32.00B 33.20 -18.50 9 51.70 234 436 1730 40.10 57.80B 32.80A 32.80A 35.20 -19.10 3 54.30 6 81 1735 46.50 60.60B 34.70A 46.90B 37.20 -19.80 4 57.00 64 1740 61.00 63.50B 36.70A 37.20 39.30 -20.50 53 59.80 799 1745 45.80 66.50B 38.80A 46.30B 41.40 -21.20 1 62.60 87 1750 53.70 69.70B 41.00A 41.00A 43.70 -21.90 23 65.60 8 936 1755 56.10 72.70B 43.20A 43.20A 46.00 -22.60 51 68.60 31 1760 52.10 75.90B 45.50A 45.50A 48.40 -23.30 37 71.70 165 1765 ---- 79.20B 48.00A 79.20B 51.00 -23.90 105 74.90 41 1770 54.00 82.60B 50.50A 50.50A 53.60 -24.60 24 78.20 41 1775 ---- 86.00B 53.10A 86.00B 56.30 -25.20 11 81.50 1031 1780 ---- 89.50B 55.80A 89.50B 59.00 -25.90 1 84.90 99 1785 ---- 93.10B 58.60A 93.10B 61.90 -26.40 88.30 20 1790 65.70 96.70B 61.50A 61.50A 64.90 -27.00 2 91.90 510 1795 ---- 100.40B 64.40A 100.40B 67.90 -27.50 95.40 2 1800 ---- 104.20B 67.40A 104.20B 71.00 -28.10 99.10 1566 1805 ---- 107.90B 70.60A 107.90B 74.20 -28.60 102.80 20 1810 ---- 111.80B 73.80A 111.80B 77.50 -29.10 106.60 7 1815 ---- 115.70B 77.00A 115.70B 80.80 -29.60 110.40 192 1820 ---- 119.60B 80.30A 119.60B 84.20 -30.10 114.30 9 1825 ---- 123.60B 83.70A 123.60B 87.70 -30.50 118.20 877 1830 ---- 127.70B 87.20A 127.70B 91.30 -30.90 122.20 2 1835 ---- 131.80B 90.70A 131.80B 94.90 -31.30 126.20 20 1840 ---- 135.90B 94.30A 135.90B 98.60 -31.70 130.30 8 1845 ---- 140.10B 97.90A 140.10B 102.30 -32.10 134.40 1850 ---- 144.30B 101.60A 144.30B 106.10 -32.50 138.60 108 1855 ---- 148.50B 105.40A 148.50B 109.90 -32.90 142.80 1860 ---- 152.80B 109.20A 152.80B 113.80 -33.20 147.00 2 1865 ---- 157.10B 113.10A 157.10B 117.80 -33.50 151.30 11 1870 ---- 161.50B 117.00A 161.50B 121.80 -33.80 155.60 1875 ---- 165.80B 121.00A 165.80B 125.80 -34.10 159.90 10 76 1880 ---- 170.20B 125.00A 170.20B 129.90 -34.40 2 164.30 54 1885 ---- 174.70B 129.10A 174.70B 134.00 -34.70 168.70 1 1890 ---- 179.20B 133.20A 179.10B 138.20 -34.90 173.10 12 1895 ---- 183.60B 137.40A 183.60B 142.40 -35.10 177.50 2 1900 ---- 188.20B 141.60A 188.20B 146.60 -35.40 182.00 431 1905 ---- 192.70B 145.90A 192.70B 150.90 -35.60 186.50 228 1910 ---- 197.30B 150.20A 197.30B 155.20 -35.80 191.00 256 1915 ---- 201.80B 154.50A 201.80B 159.60 -36.00 195.60 1920 ---- 206.40B 158.80A 206.40B 164.00 -36.10 200.10 7 1925 ---- 211.10B 163.20A 211.10B 168.40 -36.30 204.70 52 1930 ---- 215.70B 167.60A 215.70B 172.80 -36.50 209.30 1935 176.40 220.40B 172.00A 172.00A 177.30 -36.70 1 214.00 1 1940 ---- 225.00B 176.40A 225.00B 181.80 -36.80 218.60 1 1945 ---- 229.60B 180.90A 229.60B 186.30 -37.00 223.30 1950 189.90 234.40B 185.40A 185.40A 190.80 -37.20 1 228.00 18 1955 ---- 237.40B 190.00A 237.40B 195.40 -37.30 232.70 1960 ---- 242.20B 194.50A 242.10B 200.00 -37.40 237.40 1 1965 ---- 246.90B 199.10A 246.90B 204.60 -37.50 242.10 1 1970 ---- 251.60B 203.70A 251.60B 209.20 -37.60 246.80 3 1975 ---- 256.40B 208.30A 256.40B 213.80 -37.80 251.60 38 1980 217.90 261.10B 212.90A 212.90A 218.50 -37.90 1 256.40 1985 ---- 265.90B 217.50A 265.90B 223.20 -37.90 261.10 100 1990 ---- 270.70B 222.20A 270.70B 227.90 -38.00 265.90 1995 ---- 275.50B 226.90A 275.50B 232.60 -38.10 270.70 1 2000 ---- 282.10B 231.60A 282.10B 237.30 -38.20 275.50 219 2005 ---- 285.10B 236.50A 285.10B 242.00 -38.30 280.30 2 2010 ---- 290.00B 241.20A 290.00B 246.80 -38.40 285.20 2015 ---- 294.80B 246.10A 294.80B 251.50 -38.50 290.00 2020 ---- 299.60B 250.70A 299.60B 256.30 -38.50 294.80 2025 ---- 304.50B 255.50A 304.40B 261.10 -38.60 299.70 102 2030 ---- 309.30B 260.30A 309.30B 265.90 -38.60 304.50 2035 ---- 314.20B 265.10A 314.20B 270.70 -38.70 309.40 2040 ---- 319.00B 269.90A 319.00B 275.50 -38.80 314.30 2045 ---- 323.90B 274.70A 323.90B 280.30 -38.80 319.10 2050 ---- 330.70B 279.20A 330.70B 285.10 -38.90 324.00 151 2055 ---- 333.70B 284.30A 333.70B 289.90 -39.00 328.90 2060 ---- 338.60B 289.10A 338.60B 294.80 -39.00 333.80 2065 ---- 343.50B 294.00A 343.50B 299.60 -39.10 338.70 2070 ---- 348.50B 298.90A 348.50B 304.50 -39.10 343.60 1 2075 ---- 353.30B 303.70A 353.30B 309.40 -39.10 348.50 2080 ---- 358.20B 308.60A 358.20B 314.20 -39.20 353.40 2 2085 ---- 363.10B 313.40A 363.00B 319.10 -39.20 358.30 2090 ---- 368.00B 318.20A 367.90B 324.00 -39.20 363.20 2095 ---- 372.90B 323.10A 372.80B 328.90 -39.20 368.10 2100 ---- 379.80B 327.70A 379.80B 333.80 -39.30 373.10 20 2105 ---- 382.80B 332.90A 382.70B 338.70 -39.30 378.00 2110 ---- 387.70B 337.80A 387.60B 343.60 -39.30 382.90 2115 ---- 392.60B 342.70A 392.60B 348.50 -39.40 387.90 2120 ---- 397.60B 347.60A 397.50B 353.40 -39.40 392.80 2125 ---- 402.50B 352.60A 402.50B 358.30 -39.50 397.80 2130 ---- 407.50B 357.50A 407.40B 363.20 -39.50 402.70 2135 ---- 412.40B 362.50A 412.40B 368.10 -39.60 407.70 2140 ---- 417.40B 367.40A 417.30B 373.10 -39.50 412.60 2145 ---- 422.30B 372.30A 422.30B 378.00 -39.60 417.60 2150 ---- 429.30B 376.80A 429.30B 382.90 -39.60 422.50 1 1 2155 ---- 432.30B 382.20A 432.20B 387.90 -39.60 427.50 2160 ---- 437.20B 387.10A 437.10B 392.80 -39.60 432.40 2165 ---- 442.20B 392.10A 442.20B 397.80 -39.60 437.40 2170 ---- 447.10B 397.00A 447.00B 402.70 -39.70 442.40 2175 ---- 452.10B 401.90A 452.00B 407.70 -39.70 447.40 2180 ---- 457.10B 406.90A 457.10B 412.60 -39.70 452.30 2185 ---- 462.10B 411.80A 462.10B 417.60 -39.70 457.30 2190 ---- 467.00B 416.90A 467.00B 422.50 -39.80 462.30 2195 ---- 472.00B 421.70A 471.90B 427.50 -39.80 467.30 2200 ---- 479.00B 426.20A 479.00B 432.50 -39.70 472.20 4 1 2205 ---- 482.00B 431.70A 481.90B 437.40 -39.80 477.20 2210 ---- 486.90B 436.60A 486.90B 442.40 -39.80 482.20 2215 ---- 491.90B 441.60A 491.90B 447.40 -39.80 487.20 2220 ---- 496.90B 446.70A 496.90B 452.30 -39.90 492.20 2225 ---- 501.90B 451.60A 501.90B 457.30 -39.90 497.20 2230 ---- 506.90B 456.70A 506.90B 462.30 -39.90 502.20 2235 ---- 511.90B 461.50A 511.80B 467.30 -39.90 507.20 2240 ---- 516.90B 466.50A 516.80B 472.30 -39.90 512.20 2245 ---- 521.80B 471.50A 521.80B 477.30 -39.90 517.20 2250 ---- 527.40B 475.90A 527.40B 482.20 -40.00 522.20 2255 ---- 531.80B 481.50A 531.80B 487.20 -40.00 527.20 2260 ---- 536.80B 486.50A 536.80B 492.20 -40.00 532.20 2265 ---- 541.80B 491.50A 541.80B 497.20 -40.00 537.20 2270 ---- 546.80B 496.40A 546.70B 502.20 -40.00 542.20 2275 ---- 551.80B 501.40A 551.70B 507.20 -40.00 547.20 2280 ---- 556.80B 506.40A 556.80B 512.20 -40.00 552.20 2290 ---- 566.80B 516.30A 566.70B 522.20 -40.00 562.20 2300 ---- 576.80B 525.70A 576.80B 532.20 -40.00 572.20 2310 ---- 586.80B 536.40A 586.60B 542.20 -40.00 582.20 2320 ---- 596.80B 546.30A 596.60B 552.20 -40.00 592.20 2325 ---- 601.80B 551.30A 601.70B 557.20 -40.00 597.20 2330 ---- 606.80B 556.30A 606.70B 562.20 -40.00 602.20 2340 ---- 616.70B 566.50A 616.70B 572.20 -40.00 612.20 2350 ---- 626.80B 576.20A 626.70B 582.20 -40.00 622.20 2360 ---- 636.70B 586.40A 636.70B 592.20 -40.00 632.20 2375 ---- 651.70B 601.40A 651.70B 607.20 -40.00 647.20 2400 ---- 676.70B 626.30A 676.70B 632.20 -40.00 672.20 2425 ---- 701.70B 651.20A 701.50B 657.20 -40.00 697.20 2450 ---- 726.70B 676.20A 726.60B 682.20 -40.00 722.20 2475 ---- 751.70B 701.40A 751.70B 707.20 -40.00 747.20 2500 ---- 776.70B 726.30A 776.60B 732.20 -40.00 772.20 5 2525 ---- 801.60B 751.30A 801.60B 757.20 -40.00 797.20 2550 ---- 826.60B 776.20A 826.60B 782.20 -40.00 822.20 2650 ---- 926.60B 876.30A 926.50B 882.20 -40.00 922.20 3000 ---- 1276.40B 1226.30A 1276.30B 1232.20 -40.00 1272.20 1 3200 ---- 1476.20B 1426.30A 1476.10B 1432.20 -40.00 1472.20 3500 ---- 1776.00B 1726.30A 1776.00B 1732.20 -40.00 1772.20 4000 ---- 2275.70B 2226.50A 2275.50B 2232.20 -40.00 2272.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .30 -.10 .40 20 1150 ---- ---- ---- ---- .30 -.10 .40 40 1175 ---- ---- ---- ---- .30 -.10 .40 122 1200 ---- ---- ---- ---- .40 -.10 .50 107 7693 1225 ---- ---- ---- ---- .50 UNCH .50 93 1250 ---- ---- ---- ---- .50 -.10 .60 616 1275 .60 .60 .60 .60 .60 -.10 8 .70 32 1300 ---- ---- .80A .80A .70 -.20 .90 54 1867 1325 ---- 1.10B .90A 1.10B .80 -.20 1.00 63 1350 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 45 1360 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 3 1370 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 1 1375 ---- 1.70B 1.20A 1.70B 1.20 -.40 1.60 23 1380 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1390 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1400 ---- 2.20B 1.40A 2.20B 1.40 -.70 1 2.10 1135 1410 ---- 2.40B 1.60A 2.40B 1.60 -.70 2.30 1 2 1420 ---- 2.70B 1.70A 2.70B 1.80 -.70 2.50 2 1425 ---- 2.80B 1.80A 2.80B 1.80 -.80 2.60 45 1430 ---- 2.90B 1.90A 2.90B 1.90 -.80 2.70 9 19 1440 2.40 3.20B 2.10A 2.10A 2.10 -.90 1 3.00 15 1450 2.10 3.60B 2.10 2.20 2.40 -1.00 20 3.40 90 140 1460 ---- 3.90B 2.50A 3.90B 2.60 -1.10 3.70 20 426 1465 ---- 4.10B 2.60A 4.10B 2.70 -1.20 3.90 1470 ---- 4.40B 2.80A 4.40B 2.80 -1.30 4.10 159 1475 ---- 4.60B 2.90A 4.60B 3.00 -1.30 4.30 10 1480 ---- 4.80B 3.00A 4.80B 3.10 -1.50 4.60 49 1485 ---- 5.20B 3.20A 5.20B 3.20 -1.60 4.80 10 1490 ---- 5.40B 3.30A 5.30B 3.40 -1.70 5.10 5 1495 ---- 5.60B 3.50A 5.60B 3.60 -1.70 5.30 1500 6.20 6.20 3.60A 3.60A 3.70 -1.90 40 5.60 25 1195 1505 ---- 6.40B 3.80A 6.40B 3.90 -2.00 5.90 10 1510 ---- 6.70B 4.00A 6.70B 4.10 -2.10 6.20 75 1515 ---- 7.00B 4.20A 7.00B 4.30 -2.30 6.60 2 1520 ---- 7.40B 4.40A 7.40B 4.60 -2.30 1 6.90 6 1525 5.40 7.80B 4.60A 4.60A 4.80 -2.50 10 7.30 18 1530 ---- 8.20B 4.90A 8.20B 5.10 -2.60 7.70 6 1535 ---- 8.60B 5.10A 8.60B 5.30 -2.80 8.10 2 1540 ---- 9.10B 5.40A 9.10B 5.70 -2.90 8.60 30 1545 ---- 9.60B 5.70A 9.60B 6.00 -3.00 9.00 1550 6.40 10.20B 6.00A 6.00A 6.30 -3.20 1 9.50 1 168 1555 ---- 10.70B 6.30A 10.70B 6.70 -3.30 1 10.00 5 1560 ---- 11.30B 6.60A 11.30B 7.00 -3.60 10.60 28 1565 ---- 11.90B 7.00A 11.90B 7.40 -3.70 11.10 9 1570 ---- 12.70B 7.30A 12.70B 7.80 -3.90 11.70 5 1575 ---- 13.30B 7.70A 13.30B 8.20 -4.20 74 12.40 303 1580 ---- 14.10B 8.10A 14.10B 8.60 -4.50 45 13.10 156 156 1585 ---- 14.70B 8.60A 14.70B 9.10 -4.70 13.80 6 1590 ---- 15.60B 9.00A 15.60B 9.50 -5.00 14.50 39 1595 ---- 16.50B 9.50A 16.50B 10.00 -5.30 15.30 62 1600 12.00 17.40B 10.00A 10.00A 10.60 -5.50 39 16.10 8 3611 1605 ---- 18.30B 10.50A 18.20B 11.10 -5.90 17.00 3 1610 ---- 19.30B 11.10A 19.30B 11.70 -6.20 17.90 15 1615 ---- 20.30B 11.70A 20.20B 12.30 -6.60 18.90 2 1620 ---- 21.30B 12.30A 21.30B 13.00 -6.90 19.90 80 1625 ---- 22.50B 12.90A 22.50B 13.70 -7.20 20.90 116 1630 13.90 23.70B 13.60A 13.60A 14.40 -7.60 1 22.00 396 1635 ---- 24.90B 14.40A 24.90B 15.20 -8.00 23.20 5 27 1640 ---- 26.10B 15.10A 26.10B 16.00 -8.40 24.40 3 1645 ---- 27.50B 15.90A 27.50B 16.90 -8.80 25.70 37 1650 21.00 28.90B 16.80A 16.80A 17.80 -9.20 4 27.00 7 715 1655 ---- 30.30B 17.70A 30.30B 18.70 -9.70 28.40 9 1660 ---- 31.90B 18.60A 31.90B 19.70 -10.10 29.80 20 1665 25.60 33.40B 19.60A 19.60A 20.80 -10.60 20 31.40 40 1670 ---- 35.20B 20.70A 35.20B 21.80 -11.10 32.90 2 107 1675 ---- 36.80B 21.70A 36.80B 23.00 -11.60 34.60 181 1680 25.30 38.60B 22.80A 22.80A 24.20 -12.10 175 36.30 206 1685 27.50 40.60B 24.00A 24.00A 25.40 -12.60 5 38.00 55 1690 28.90 42.50B 25.20A 25.20A 26.70 -13.20 5 39.90 205 1695 ---- 44.50B 26.60A 44.50B 28.10 -13.70 41.80 59 60 1700 45.50 46.60B 27.90A 31.80B 29.60 -14.20 27 43.80 290 1705 ---- 48.70B 29.50A 48.70B 31.10 -14.70 10 45.80 17 1710 ---- 50.90B 30.90A 50.90B 32.60 -15.40 3 48.00 112 1715 ---- 53.20B 32.40A 53.20B 34.30 -15.90 50.20 2 5 1720 41.40 55.60B 34.10A 34.10A 36.00 -16.40 1 52.40 19 1725 38.30 58.00B 35.80A 35.80A 37.80 -17.00 34 54.80 6000 1730 46.80 60.50B 37.50A 48.00B 39.60 -17.60 7 57.20 2 1735 ---- 63.10B 39.40A 63.10B 41.50 -18.20 59.70 11 1740 ---- 65.70B 41.30A 65.60B 43.50 -18.80 62.30 3 1745 50.50 68.40B 43.30A 43.30A 45.60 -19.30 1 64.90 275 1750 58.00 71.20B 45.40 45.70B 47.70 -19.90 4 67.60 1 687 1755 ---- 74.10B 47.50A 74.10B 49.90 -20.50 70.40 17 1760 ---- 77.00B 49.70A 77.00B 52.20 -21.10 129 73.30 50 1765 ---- 80.00B 52.00A 80.00B 54.60 -21.60 76.20 7 1770 ---- 83.20B 54.30A 83.20B 57.00 -22.20 79.20 5 1775 ---- 86.40B 56.80A 86.40B 59.50 -22.80 85 82.30 82 1780 ---- 89.50B 59.20A 89.50B 62.10 -23.30 85.40 10 1785 ---- 92.80B 61.80A 92.80B 64.80 -23.80 88.60 21 1790 ---- 96.20B 64.50A 96.20B 67.50 -24.30 91.80 1795 ---- 99.60B 67.20A 99.60B 70.30 -24.90 95.20 1800 70.90 103.00B 70.00A 70.00A 73.20 -25.40 1 98.60 11 1805 ---- 106.50B 72.80A 106.50B 76.10 -25.90 102.00 1810 ---- 110.10B 75.80A 110.10B 79.10 -26.40 105.50 21 1815 ---- 113.80B 78.80A 113.80B 82.20 -26.80 109.00 1820 ---- 117.40B 81.80A 117.40B 85.30 -27.30 112.60 2 1825 ---- 121.20B 85.00A 121.20B 88.50 -27.80 3 116.30 20 1830 ---- 125.00B 88.20A 125.00B 91.80 -28.20 120.00 75 1835 ---- 128.80B 91.50A 128.80B 95.20 -28.50 123.70 1840 ---- 132.60B 94.80A 132.60B 98.60 -28.90 127.50 123 1845 ---- 136.50B 98.10A 136.50B 102.00 -29.40 131.40 1850 ---- 140.50B 101.60A 140.50B 105.50 -29.70 135.20 253 1855 ---- 144.50B 105.00A 144.50B 109.10 -30.10 139.20 1860 ---- 148.50B 108.60A 148.50B 112.70 -30.40 143.10 1865 ---- 152.60B 112.20A 152.60B 116.30 -30.80 147.10 1 1870 ---- 156.70B 115.80A 156.70B 120.00 -31.20 151.20 1875 ---- 160.80B 119.50A 160.80B 123.80 -31.50 155.30 7 1880 ---- 165.00B 123.30A 165.00B 127.60 -31.80 159.40 1885 ---- 169.20B 127.10A 169.20B 131.40 -32.10 163.50 1890 ---- 173.40B 130.90A 173.40B 135.30 -32.40 167.70 1895 ---- 177.70B 134.80A 177.70B 139.20 -32.70 171.90 1900 ---- 182.00B 138.70A 182.00B 143.20 -33.00 176.20 170 1905 ---- 186.20B 142.70A 186.20B 147.20 -33.20 180.40 1 1910 ---- 190.60B 146.60A 190.60B 151.30 -33.40 184.70 1915 ---- 194.90B 150.70A 194.90B 155.30 -33.70 189.00 6 1920 ---- 199.30B 154.70A 199.30B 159.50 -33.80 193.30 1925 ---- 203.70B 158.80A 203.70B 163.60 -34.10 197.70 21 1930 ---- 208.10B 163.00A 208.10B 167.80 -34.30 202.10 1935 ---- 212.60B 167.10A 212.60B 172.00 -34.50 206.50 1 1940 ---- 217.00B 171.30A 217.00B 176.20 -34.70 210.90 70 1945 ---- 221.50B 175.60A 221.50B 180.40 -35.00 215.40 1950 ---- 226.00B 179.80A 226.00B 184.70 -35.20 219.90 1955 ---- 230.60B 184.10A 230.60B 189.00 -35.40 224.40 1 1960 ---- 235.10B 188.40A 235.10B 193.40 -35.50 228.90 1 4 1965 ---- 239.70B 192.70A 239.70B 197.80 -35.60 233.40 1970 ---- 244.20B 197.10A 244.20B 202.20 -35.80 238.00 1975 ---- 248.80B 201.50A 248.80B 206.60 -35.90 242.50 1980 ---- 253.40B 205.90A 253.40B 211.00 -36.10 247.10 1985 ---- 258.10B 210.30A 258.10B 215.50 -36.20 251.70 1990 ---- 262.70B 214.80A 262.70B 220.00 -36.30 256.30 1995 ---- 267.30B 219.20A 267.30B 224.50 -36.40 260.90 2000 ---- 272.00B 223.70A 272.00B 229.00 -36.60 265.60 1 2005 ---- 276.70B 228.20A 276.70B 233.50 -36.70 270.20 2010 ---- 281.40B 232.80A 281.40B 238.00 -36.90 274.90 2015 ---- 286.00B 237.30A 286.00B 242.60 -37.00 279.60 2020 ---- 290.80B 241.90A 290.80B 247.20 -37.10 284.30 2025 ---- 293.60B 246.40A 293.60B 251.80 -37.20 289.00 2030 ---- 298.30B 251.00A 298.30B 256.40 -37.30 293.70 2035 ---- 303.00B 255.60A 302.90B 261.00 -37.40 298.40 2040 ---- 307.80B 260.20A 307.80B 265.70 -37.40 303.10 2045 ---- 312.50B 264.90A 312.50B 270.30 -37.60 307.90 2050 ---- 319.20B 269.50A 319.20B 275.00 -37.60 312.60 2055 ---- 322.00B 274.20A 322.00B 279.70 -37.70 317.40 2060 ---- 326.90B 278.90A 326.90B 284.40 -37.70 322.10 2065 ---- 331.70B 283.50A 331.70B 289.10 -37.80 326.90 2070 ---- 336.40B 288.20A 336.40B 293.80 -37.90 331.70 2075 ---- 341.20B 292.90A 341.10B 298.50 -38.00 336.50 2080 ---- 346.00B 297.90A 346.00B 303.30 -38.00 341.30 2085 ---- 350.80B 302.70A 350.80B 308.00 -38.10 346.10 2090 ---- 355.60B 307.40A 355.50B 312.80 -38.10 350.90 2095 ---- 360.40B 312.20A 360.30B 317.50 -38.20 355.70 2100 ---- 367.30B 316.60A 367.30B 322.30 -38.20 360.50 2105 ---- 370.10B 321.70A 370.00B 327.10 -38.30 365.40 2110 ---- 375.00B 326.40A 375.00B 331.90 -38.30 370.20 2115 ---- 379.80B 331.30A 379.70B 336.70 -38.40 375.10 2120 ---- 384.70B 336.00A 384.70B 341.50 -38.40 379.90 2125 ---- 389.50B 340.80A 389.30B 346.30 -38.50 384.80 3 2130 ---- 394.40B 345.60A 394.30B 351.10 -38.50 389.60 2135 ---- 399.20B 350.40A 399.00B 355.90 -38.60 394.50 2140 ---- 404.10B 355.30A 404.10B 360.70 -38.70 399.40 2145 ---- 409.00B 360.10A 408.80B 365.50 -38.80 404.30 2150 ---- 416.00B 364.60A 416.00B 370.40 -38.70 409.10 10 2155 ---- 418.80B 369.80A 418.70B 375.20 -38.80 414.00 2160 ---- 423.60B 374.60A 423.50B 380.10 -38.80 418.90 2165 ---- 428.50B 379.60A 428.40B 384.90 -38.90 423.80 2170 ---- 433.50B 384.30A 433.40B 389.80 -38.90 428.70 2175 ---- 438.40B 389.20A 438.40B 394.60 -39.00 433.60 7 2180 ---- 443.30B 394.10A 443.20B 399.50 -39.00 438.50 2185 ---- 448.20B 398.90A 448.10B 404.40 -39.00 443.40 2190 ---- 453.10B 403.90A 453.00B 409.30 -39.10 448.40 2195 ---- 458.00B 408.80A 458.00B 414.10 -39.20 453.30 2200 ---- 465.10B 413.20A 465.10B 419.00 -39.20 458.20 12 2205 ---- 467.90B 418.50A 467.80B 423.90 -39.20 463.10 2210 ---- 472.80B 423.40A 472.70B 428.80 -39.30 468.10 2215 ---- 477.70B 428.30A 477.60B 433.70 -39.30 473.00 2220 ---- 482.70B 433.20A 482.50B 438.60 -39.30 477.90 2225 ---- 487.60B 438.10A 487.60B 443.50 -39.40 482.90 2230 ---- 492.50B 443.00A 492.50B 448.50 -39.30 487.80 2235 ---- 497.50B 447.90A 497.30B 453.40 -39.40 492.80 2240 ---- 502.40B 452.90A 502.30B 458.30 -39.40 497.70 2245 ---- 507.40B 457.80A 507.20B 463.20 -39.50 502.70 2250 ---- 514.50B 462.20A 514.50B 468.10 -39.50 507.60 2255 ---- 517.30B 467.60A 517.20B 473.10 -39.50 512.60 2260 ---- 522.20B 472.60A 522.10B 478.00 -39.50 517.50 2265 ---- 527.30B 477.50A 527.30B 483.00 -39.50 522.50 2270 ---- 532.20B 482.40A 532.20B 487.90 -39.60 527.50 2275 ---- 537.10B 487.40A 537.10B 492.80 -39.60 532.40 2280 ---- 542.10B 492.30A 541.90B 497.80 -39.60 537.40 2290 ---- 552.00B 502.20A 552.00B 507.70 -39.60 547.30 2300 ---- 564.10B 511.60A 564.10B 517.60 -39.70 557.30 2305 ---- 566.90B 517.20A 566.90B 522.60 -39.70 562.30 2310 ---- 571.90B 522.00A 571.80B 527.50 -39.80 567.30 2320 ---- 581.90B 532.00A 581.80B 537.50 -39.70 577.20 2325 ---- 586.80B 536.90A 586.80B 542.40 -39.80 582.20 2330 ---- 591.90B 542.10A 591.90B 547.40 -39.80 587.20 2340 ---- 601.80B 551.90A 601.80B 557.40 -39.80 597.20 2350 ---- 613.90B 561.10A 613.90B 567.30 -39.90 607.20 2360 ---- 621.80B 571.80A 621.80B 577.30 -39.90 617.20 2370 ---- 631.80B 581.70A 631.60B 587.30 -39.90 627.20 2375 ---- 636.80B 586.70A 636.70B 592.30 -39.90 632.20 2400 ---- 661.80B 610.90A 661.80B 617.30 -39.90 657.20 2425 ---- 686.70B 636.70A 686.70B 642.30 -39.90 682.20 2450 ---- 711.70B 661.80A 711.70B 667.30 -39.90 707.20 2475 ---- 736.80B 686.70A 736.80B 692.30 -39.90 732.20 2500 ---- 761.80B 711.70A 761.80B 717.30 -39.90 757.20 2525 ---- 786.70B 736.80A 786.50B 742.30 -39.90 782.20 2550 ---- 811.70B 761.80A 811.50B 767.30 -39.90 807.20 2600 ---- 861.70B 812.00A 861.60B 817.30 -39.90 857.20 2650 ---- 911.60B 861.80A 911.60B 867.30 -39.90 907.20 2700 ---- 961.60B 911.80A 961.60B 917.30 -39.90 957.20 2750 ---- 1011.60B 961.90A 1011.40B 967.30 -39.90 1007.20 2800 ---- 1061.50B 1011.90A 1061.50B 1017.30 -39.90 1057.20 2850 ---- 1111.50B 1061.90A 1111.50B 1067.30 -39.90 1107.20 2900 ---- 1161.50B 1112.00A 1161.40B 1117.30 -39.90 1157.20 2950 ---- 1211.40B 1162.20A 1211.30B 1167.30 -39.90 1207.20 3000 ---- 1261.50B 1212.00A 1261.50B 1217.30 -39.90 1257.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 77 1125 ---- ---- ---- ---- .50 -.10 .60 11 1150 ---- ---- ---- ---- .60 -.10 .70 50 1175 ---- ---- ---- ---- .70 -.10 .80 72 1200 ---- ---- ---- ---- .70 -.20 .90 16 2062 1225 ---- ---- 1.00A 1.00A .80 -.30 1.10 1 1250 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 60 1275 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 37 1300 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 220 1325 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 24 1350 2.10 2.10 1.90A 1.90A 1.90 -.70 1 2.60 20 62 1360 ---- ---- 2.10A 2.10A 2.00 -.80 2.80 220 1370 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 1 1375 ---- 3.20B 2.30A 3.20B 2.30 -.80 3.10 28 1380 2.50 3.30B 2.40A 2.40A 2.40 -.80 3 3.20 1390 ---- 3.60B 2.60A 3.60B 2.60 -.90 3.50 1400 3.00 3.90B 2.80A 2.80A 2.80 -1.00 1 3.80 273 1410 ---- 4.30B 3.00A 4.30B 3.00 -1.10 4.10 10 1420 ---- 4.70B 3.20A 4.70B 3.30 -1.20 4.50 1425 3.50 4.90B 3.40A 3.40A 3.50 -1.20 1 4.70 161 1430 ---- 5.10B 3.50A 5.10B 3.60 -1.30 4.90 3 1440 ---- 5.60B 3.80A 5.60B 3.90 -1.50 5.40 1450 ---- 6.20B 4.10A 6.20B 4.30 -1.60 5.90 53 1460 ---- 6.70B 4.50A 6.60B 4.60 -1.90 6.50 1465 ---- 7.00B 4.70A 7.00B 4.80 -1.90 6.70 1470 ---- 7.40B 4.90A 7.30B 5.00 -2.10 7.10 1475 5.00 7.70B 5.00 5.00 5.30 -2.10 4 7.40 500 1480 ---- 8.10B 5.30A 8.10B 5.50 -2.20 7.70 1 1485 ---- 8.40B 5.50A 8.40B 5.70 -2.40 8.10 1490 ---- 8.80B 5.70A 8.80B 6.00 -2.40 8.40 25 1495 ---- 9.20B 6.00A 9.20B 6.20 -2.60 8.80 1500 ---- 9.70B 6.20A 9.70B 6.50 -2.70 9.20 2 1036 1505 ---- 10.10B 6.50A 10.10B 6.80 -2.90 9.70 1 1510 ---- 10.60B 6.80A 10.50B 7.10 -3.00 10.10 6 1515 ---- 11.10B 7.10A 11.00B 7.40 -3.20 10.60 1520 ---- 11.60B 7.50A 11.60B 7.80 -3.30 11.10 1525 ---- 12.10B 7.80A 12.10B 8.10 -3.50 11.60 3 1530 ---- 12.70B 8.10A 12.60B 8.50 -3.60 12.10 1535 ---- 13.30B 8.50A 13.30B 8.80 -3.90 12.70 51 1540 ---- 13.90B 8.90A 13.90B 9.20 -4.00 13.20 25 1545 ---- 14.60B 9.30A 14.60B 9.70 -4.20 13.90 1550 ---- 15.30B 9.70A 15.20B 10.10 -4.40 38 14.50 1 1114 1555 ---- 16.00B 10.20A 16.00B 10.60 -4.60 15.20 1560 ---- 16.70B 10.60A 16.70B 11.10 -4.80 15.90 1565 ---- 17.50B 11.10A 17.50B 11.60 -5.00 16.60 1 1570 ---- 18.30B 11.60A 18.20B 12.10 -5.30 17.40 8 1575 13.60 19.20B 12.20A 12.20A 12.70 -5.50 22 18.20 411 1580 ---- 20.10B 12.70A 20.00B 13.20 -5.80 19.00 1585 ---- 21.00B 13.40A 20.90B 13.90 -6.00 19.90 25 1590 ---- 22.00B 13.90A 21.90B 14.50 -6.30 20.80 26 1595 ---- 23.00B 14.60A 22.90B 15.20 -6.60 21.80 1600 18.50 24.00B 15.00 15.20B 15.90 -6.90 149 22.80 100 546 1605 ---- 25.10B 15.90A 25.10B 16.60 -7.20 23.80 3 1610 ---- 26.20B 16.70A 26.20B 17.40 -7.50 24.90 3 1615 ---- 27.40B 17.40A 27.40B 18.20 -7.80 26.00 1620 ---- 28.60B 18.20A 28.60B 19.00 -8.20 27.20 1 37 1625 ---- 30.00B 19.10A 29.90B 19.90 -8.50 28.40 97 1630 ---- 31.30B 20.00A 31.20B 20.80 -8.90 29.70 111 1635 ---- 32.70B 20.90A 32.60B 21.80 -9.20 31.00 1640 ---- 34.20B 21.80A 34.10B 22.80 -9.60 32.40 1 20 1645 ---- 35.70B 22.80A 35.70B 23.80 -10.10 33.90 2 17 1650 ---- 37.30B 23.90A 37.10B 24.90 -10.40 11 35.30 483 1655 ---- 38.80B 25.00A 38.70B 26.10 -10.80 36.90 1660 ---- 40.40B 26.10A 40.40B 27.20 -11.30 38.50 2 1665 ---- 42.20B 27.30A 42.10B 28.50 -11.70 40.20 20 1670 ---- 44.20B 28.50A 43.90B 29.80 -12.10 41.90 12 1675 ---- 45.90B 29.80A 45.80B 31.10 -12.60 43.70 90 1680 ---- 47.70B 31.10A 47.70B 32.50 -13.00 45.50 5 1685 ---- 49.90B 32.50A 49.90B 33.90 -13.50 47.40 10 1690 ---- 52.00B 33.90A 51.70B 35.40 -14.00 49.40 4 1695 ---- 53.80B 35.40A 53.80B 37.00 -14.50 51.50 1700 42.00 56.30B 36.90A 41.50B 38.60 -15.00 4 53.60 27 364 1705 ---- 58.30B 38.60A 58.30B 40.30 -15.40 55.70 235 1710 ---- 60.60B 40.20A 60.60B 42.00 -16.00 58.00 1715 ---- 63.10B 41.90A 63.10B 43.80 -16.50 60.30 250 1720 ---- 65.60B 43.70A 65.40B 45.70 -16.90 1 62.60 6 1725 ---- 68.10B 45.60A 68.00B 47.60 -17.40 3 65.00 178 1730 ---- 70.50B 47.50A 70.50B 49.60 -17.90 67.50 1 1735 ---- 73.10B 49.40A 73.10B 51.60 -18.50 70.10 1740 ---- 75.80B 51.50A 75.80B 53.70 -19.00 72.70 5 1745 ---- 78.60B 53.60A 78.60B 55.90 -19.50 75.40 20 6 1750 ---- 81.50B 55.80A 81.40B 58.10 -20.00 75 78.10 157 1755 ---- 84.30B 58.00A 84.30B 60.40 -20.50 80.90 1760 ---- 87.20B 60.30A 87.20B 62.80 -21.00 1 83.80 51 1765 ---- 90.30B 62.70A 90.30B 65.20 -21.50 86.70 1770 ---- 93.30B 65.10A 93.30B 67.70 -22.00 89.70 4 1775 74.30 96.50B 67.60A 74.80B 70.30 -22.40 1 92.70 154 1780 73.50 99.60B 70.10A 70.10A 72.90 -22.90 2 95.80 1785 ---- 102.90B 72.70A 102.90B 75.60 -23.40 99.00 1790 ---- 106.20B 75.40A 106.20B 78.30 -23.90 102.20 1795 79.00 109.50B 78.20A 78.40A 81.10 -24.40 7 105.50 20 10 1800 ---- 112.90B 81.00A 112.90B 84.00 -24.80 108.80 277 1805 ---- 116.40B 83.90A 116.40B 86.90 -25.30 112.20 5 1810 ---- 119.90B 86.80A 119.90B 89.90 -25.70 115.60 1815 ---- 123.40B 89.70A 123.40B 93.00 -26.00 119.00 1820 ---- 127.00B 92.80A 127.00B 96.10 -26.50 122.60 1825 ---- 130.60B 95.90A 130.60B 99.20 -26.90 126.10 7 1830 ---- 134.30B 99.00A 134.30B 102.40 -27.30 129.70 30 1835 ---- 138.00B 102.20A 138.00B 105.70 -27.70 133.40 1840 ---- 141.80B 105.50A 141.80B 109.00 -28.10 137.10 1845 ---- 145.60B 108.90A 145.60B 112.40 -28.40 140.80 1850 ---- 149.40B 112.10A 149.40B 115.80 -28.80 144.60 14 1855 ---- 153.30B 115.50A 153.30B 119.30 -29.10 148.40 1860 ---- 157.20B 119.00A 157.20B 122.80 -29.40 152.20 1865 ---- 161.10B 122.60A 161.10B 126.30 -29.80 156.10 1870 ---- 165.10B 126.20A 165.10B 130.00 -30.00 160.00 15 1875 ---- 169.10B 129.80A 169.10B 133.60 -30.30 163.90 15 1880 ---- 173.20B 133.40A 173.20B 137.30 -30.60 167.90 1 1885 ---- 177.30B 137.10A 177.30B 141.00 -30.90 171.90 1890 ---- 181.40B 140.80A 181.40B 144.80 -31.10 175.90 1 1895 ---- 185.50B 144.60A 185.50B 148.60 -31.40 180.00 20 1900 ---- 189.60B 148.40A 189.60B 152.50 -31.60 184.10 1 15 1905 ---- 193.80B 152.20A 193.80B 156.30 -31.90 188.20 1 1910 ---- 198.00B 156.10A 198.00B 160.30 -32.10 192.40 1915 ---- 202.30B 160.00A 202.30B 164.20 -32.40 196.60 1920 ---- 206.50B 163.90A 206.50B 168.20 -32.60 200.80 1925 ---- 210.80B 167.90A 210.80B 172.20 -32.80 205.00 20 1930 ---- 215.10B 171.90A 215.10B 176.30 -33.00 209.30 1 1935 ---- 219.40B 175.90A 219.40B 180.40 -33.20 213.60 1 1940 ---- 223.70B 180.00A 223.70B 184.50 -33.40 217.90 1945 ---- 228.10B 184.10A 228.10B 188.60 -33.60 222.20 1950 ---- 232.50B 188.20A 232.50B 192.80 -33.70 226.50 8 1955 ---- 236.90B 192.30A 236.90B 197.00 -33.90 230.90 1960 ---- 241.30B 196.50A 241.30B 201.20 -34.10 235.30 1965 ---- 245.80B 200.70A 245.80B 205.40 -34.30 239.70 1970 ---- 250.20B 204.90A 250.20B 209.70 -34.40 244.10 1975 ---- 254.70B 209.20A 254.70B 214.00 -34.60 248.60 11 1980 ---- 259.20B 213.50A 259.20B 218.30 -34.70 253.00 1 1985 ---- 263.70B 217.80A 263.70B 222.60 -34.90 257.50 1990 ---- 268.20B 222.10A 268.20B 227.00 -35.00 262.00 1 1995 ---- 272.70B 226.40A 272.70B 231.30 -35.20 5 266.50 2000 ---- 277.30B 230.80A 277.30B 235.70 -35.30 271.00 1 2005 ---- 281.90B 235.20A 281.90B 240.10 -35.50 275.60 2010 ---- 286.40B 239.60A 286.40B 244.50 -35.60 280.10 2015 ---- 291.00B 244.00A 291.00B 249.00 -35.70 284.70 2020 ---- 295.60B 248.40A 295.60B 253.40 -35.90 289.30 2025 ---- 300.20B 252.90A 300.20B 257.90 -36.00 293.90 2030 ---- 304.90B 257.30A 304.90B 262.40 -36.10 298.50 2035 ---- 309.50B 261.80A 309.50B 266.90 -36.20 303.10 1 2040 ---- 314.10B 266.30A 314.10B 271.40 -36.30 307.70 1 2045 ---- 318.80B 270.80A 318.80B 275.90 -36.40 312.30 1 2050 ---- 323.50B 275.30A 323.50B 280.50 -36.50 317.00 2055 ---- 328.10B 279.90A 328.10B 285.00 -36.60 321.60 2060 ---- 332.80B 284.40A 332.80B 289.60 -36.70 326.30 2065 ---- 337.50B 289.00A 337.50B 294.20 -36.80 331.00 2070 ---- 342.20B 293.60A 342.20B 298.80 -36.90 335.70 2075 ---- 346.90B 298.20A 346.90B 303.40 -37.00 340.40 2080 ---- 351.70B 302.80A 351.60B 308.00 -37.10 345.10 2085 ---- 356.40B 307.40A 356.40B 312.70 -37.10 349.80 2090 ---- 359.00B 312.00A 358.90B 317.30 -37.20 354.50 2095 ---- 363.70B 316.70A 363.50B 321.90 -37.30 359.20 2100 ---- 370.60B 321.30A 370.60B 326.60 -37.40 364.00 3 2105 ---- 373.20B 326.00A 373.20B 331.30 -37.40 368.70 2110 ---- 378.00B 330.60A 377.80B 335.90 -37.60 373.50 2115 ---- 382.70B 335.30A 382.60B 340.60 -37.60 378.20 2120 ---- 387.50B 340.00A 387.40B 345.30 -37.70 383.00 2125 349.40 392.30B 344.70A 356.60B 350.00 -37.80 1 387.80 2130 ---- 397.10B 349.40A 397.00B 354.80 -37.80 392.60 2135 ---- 401.80B 354.10A 401.70B 359.50 -37.80 397.30 2140 ---- 406.60B 358.80A 406.50B 364.20 -37.90 402.10 2145 ---- 411.40B 363.90A 411.30B 369.00 -37.90 406.90 2150 ---- 418.50B 368.30A 418.50B 373.70 -38.00 411.70 1 24 2155 ---- 421.10B 373.40A 421.00B 378.50 -38.10 416.60 2160 ---- 425.90B 378.10A 425.60B 383.20 -38.20 421.40 2165 ---- 430.70B 382.90A 430.50B 388.00 -38.20 426.20 2170 ---- 435.50B 387.70A 435.50B 392.80 -38.20 431.00 2175 ---- 440.40B 392.50A 440.40B 397.60 -38.30 435.90 2180 ---- 445.20B 397.20A 445.10B 402.40 -38.30 440.70 2185 ---- 450.10B 402.00A 450.10B 407.20 -38.30 445.50 2190 ---- 454.90B 406.80A 454.90B 412.00 -38.40 450.40 2195 ---- 459.80B 411.60A 459.70B 416.80 -38.40 455.20 2200 420.80 467.00B 416.10A 428.30B 421.60 -38.50 1 460.10 1 83 2205 ---- 469.50B 421.20A 469.40B 426.40 -38.60 465.00 2210 ---- 474.40B 426.00A 474.30B 431.30 -38.50 469.80 2215 ---- 479.20B 430.90A 479.00B 436.10 -38.60 474.70 2220 ---- 484.10B 435.70A 484.10B 440.90 -38.70 479.60 2225 ---- 489.00B 440.60A 488.90B 445.80 -38.60 484.40 6 2230 ---- 493.80B 445.40A 493.80B 450.60 -38.70 489.30 2235 ---- 498.70B 450.20A 498.70B 455.50 -38.70 494.20 2240 ---- 503.60B 455.10A 503.60B 460.30 -38.80 499.10 2245 ---- 508.50B 460.00A 508.50B 465.20 -38.80 504.00 2250 ---- 515.80B 464.40A 515.80B 470.10 -38.80 508.90 1 18 2255 ---- 518.30B 469.70A 518.00B 474.90 -38.90 513.80 2260 ---- 523.20B 474.60A 523.20B 479.80 -38.90 518.70 2265 ---- 528.10B 479.40A 528.00B 484.70 -38.90 523.60 2270 ---- 533.10B 484.30A 533.10B 489.60 -38.90 528.50 2275 ---- 538.00B 489.20A 537.80B 494.40 -39.00 533.40 2280 ---- 542.90B 494.10A 542.60B 499.30 -39.00 538.30 2285 ---- 547.80B 499.00A 547.80B 504.20 -39.10 543.30 2290 ---- 552.80B 503.80A 552.60B 509.10 -39.10 548.20 2300 517.90 565.00B 513.20A 525.70B 518.90 -39.20 1 558.10 1 25 2310 ---- 572.50B 523.40A 572.40B 528.70 -39.20 567.90 2320 ---- 582.30B 533.20A 582.20B 538.60 -39.20 577.80 2325 ---- 587.30B 538.20A 587.20B 543.50 -39.30 582.80 2330 ---- 592.20B 543.10A 592.10B 548.40 -39.30 587.70 2340 ---- 602.10B 553.00A 601.90B 558.30 -39.30 597.60 2350 569.90 614.40B 562.30A 562.30A 568.10 -39.40 1 607.50 1 2360 ---- 621.90B 572.70A 621.70B 578.00 -39.40 617.40 2370 ---- 631.80B 582.60A 631.60B 587.90 -39.50 627.40 2375 ---- 636.80B 587.50A 636.60B 592.80 -39.60 632.40 2400 ---- 664.10B 611.60A 664.10B 617.60 -39.70 8 657.30 10 2425 ---- 686.60B 637.10A 686.60B 642.50 -39.70 682.20 2450 ---- 713.90B 661.20A 713.90B 667.40 -39.80 707.20 2475 ---- 736.40B 686.90A 736.40B 692.30 -39.90 732.20 2500 ---- 761.40B 710.90A 761.40B 717.30 -39.90 757.20 2525 ---- 786.40B 736.80A 786.40B 742.30 -39.90 782.20 2550 ---- 811.40B 761.80A 811.30B 767.30 -39.90 807.20 2700 ---- 961.20B 911.80A 961.20B 917.30 -39.90 957.20 3000 ---- 1260.80B 1212.20A 1260.50B 1217.30 -39.90 1257.20 OG MAY23 Gold Option PUT 1000 ---- .30B ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- .50B ---- ---- .40 UNCH .40 1100 ---- .60B ---- .60B .50 UNCH .50 1125 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- 1.00 -.20 1.20 50 1225 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1250 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1275 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1300 1.80 1.80 1.80 1.80 1.90 -.50 1 2.40 1 28 1325 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 1350 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 1 1375 ---- ---- 3.20A 3.20A 3.20 -1.00 4.20 1380 ---- ---- 3.30A 3.30A 3.30 -1.10 4.40 1390 ---- ---- 3.50A 3.50A 3.60 -1.10 4.70 1400 ---- ---- 3.80A 3.80A 3.90 -1.20 5.10 1410 ---- 5.60B 4.00A 4.00A 4.10 -1.40 5.50 1 1420 ---- 6.00B 4.30A 4.30A 4.40 -1.50 5.90 1425 ---- ---- 4.50A 4.50A 4.60 -1.60 6.20 25 1430 ---- 6.50B 4.70A 4.70A 4.80 -1.60 6.40 1440 ---- 7.10B 5.00A 7.10B 5.20 -1.70 6.90 1450 ---- 7.70B 5.40A 7.70B 5.60 -1.90 7.50 1 2 1460 ---- 8.30B 5.80A 8.30B 6.00 -2.10 8.10 1470 ---- 9.10B 6.30A 9.10B 6.50 -2.30 8.80 1 1475 ---- 9.40B 6.50A 9.40B 6.70 -2.40 9.10 1480 ---- 9.80B 6.70A 9.80B 7.00 -2.50 9.50 1485 ---- 10.20B 7.00A 10.20B 7.30 -2.60 9.90 1490 ---- 10.70B 7.30A 10.60B 7.60 -2.70 10.30 1495 ---- 11.10B 7.60A 11.10B 7.90 -2.80 10.70 1500 ---- 11.60B 7.90A 11.60B 8.20 -3.00 11.20 8 1505 ---- 12.10B 8.20A 12.10B 8.50 -3.10 11.60 1510 ---- 12.60B 8.50A 12.60B 8.90 -3.20 12.10 1515 ---- 13.10B 8.90A 13.10B 9.20 -3.40 12.60 1520 ---- 13.70B 9.30A 13.70B 9.60 -3.60 1 13.20 1 1525 ---- 14.30B 9.60A 14.20B 10.00 -3.70 13.70 1530 ---- 14.90B 10.00A 14.90B 10.40 -3.90 14.30 1535 ---- 15.50B 10.50A 15.50B 10.90 -4.00 14.90 1540 ---- 16.20B 10.90A 16.10B 11.30 -4.20 15.50 1545 ---- 16.80B 11.30A 16.80B 11.80 -4.40 16.20 1550 ---- 17.60B 11.80A 17.60B 12.20 -4.60 16.80 54 1555 ---- 18.30B 12.30A 18.30B 12.80 -4.70 17.50 1560 ---- 19.10B 12.80A 19.10B 13.30 -5.00 18.30 1565 ---- 19.90B 13.40A 19.90B 13.80 -5.20 19.00 1570 ---- 20.70B 13.90A 20.70B 14.40 -5.40 19.80 1575 ---- 21.60B 14.50A 21.50B 15.00 -5.70 20.70 1 1580 ---- 22.50B 15.10A 22.50B 15.60 -5.90 21.50 1585 ---- 23.50B 15.70A 23.40B 16.20 -6.30 22.50 1590 ---- 24.40B 16.40A 24.30B 16.90 -6.50 23.40 1595 ---- 25.50B 17.00A 25.40B 17.60 -6.80 24.40 1600 20.00 26.50B 17.80A 20.20B 18.30 -7.10 1 25.40 1605 ---- 27.60B 18.50A 27.60B 19.10 -7.30 26.40 1610 ---- 28.80B 19.30A 28.70B 19.90 -7.60 27.50 1615 ---- 29.90B 20.10A 29.90B 20.70 -8.00 28.70 1620 ---- 31.20B 20.90A 31.10B 21.60 -8.30 29.90 1625 ---- 32.40B 21.80A 32.40B 22.50 -8.60 31.10 90 1630 ---- 33.70B 22.70A 33.70B 23.40 -8.90 32.30 1635 ---- 35.10B 23.60A 35.10B 24.40 -9.30 33.70 1640 ---- 36.50B 24.60A 36.50B 25.40 -9.60 35.00 1645 ---- 38.00B 25.60A 37.90B 26.40 -10.00 36.40 1650 ---- 39.50B 26.70A 39.50B 27.50 -10.40 37.90 522 1655 ---- 41.10B 27.80A 41.00B 28.60 -10.80 39.40 1660 ---- 42.70B 28.90A 42.60B 29.80 -11.20 41.00 10 18 1665 ---- 44.30B 30.00A 44.30B 31.00 -11.60 42.60 1 1670 ---- 46.10B 31.20A 46.00B 32.30 -12.00 44.30 1675 ---- 47.80B 32.50A 47.80B 33.60 -12.40 46.00 135 1680 ---- 49.60B 33.80A 49.60B 35.00 -12.70 47.70 3 1685 ---- 51.50B 35.20A 51.50B 36.40 -13.20 49.60 1690 ---- 53.50B 36.60A 53.50B 37.90 -13.60 51.50 1 1695 ---- 55.70B 38.00A 55.70B 39.40 -14.00 53.40 1700 ---- 57.60B 39.50A 57.60B 41.00 -14.40 55.40 25 1705 43.90 59.90B 41.10A 41.10A 42.60 -14.90 2 57.50 1 1710 ---- 62.10B 42.80A 62.10B 44.30 -15.30 59.60 1715 ---- 64.10B 44.40A 64.00B 46.10 -15.60 61.70 1 1720 ---- 66.40B 46.20A 66.30B 47.90 -16.10 64.00 1725 ---- 69.00B 48.00A 69.00B 49.80 -16.40 66.20 1730 ---- 71.40B 49.70A 71.40B 51.70 -16.90 68.60 1735 ---- 73.60B 51.60A 73.60B 53.60 -17.40 71.00 1740 ---- 76.30B 53.50A 76.30B 55.70 -17.70 73.40 1 1745 ---- 78.90B 55.50A 78.90B 57.80 -18.20 76.00 1750 ---- 81.50B 57.60A 81.50B 59.90 -18.60 78.50 1755 ---- 84.20B 59.80A 84.20B 62.10 -19.10 81.20 1760 ---- 87.00B 61.90A 87.00B 64.30 -19.60 83.90 10 10 1765 ---- 89.80B 64.30A 89.80B 66.60 -20.00 86.60 1770 ---- 92.60B 66.40A 92.60B 69.00 -20.40 89.40 1775 ---- 95.50B 68.80A 95.50B 71.40 -20.90 92.30 252 1780 ---- 98.50B 71.20A 98.50B 73.90 -21.30 95.20 1785 ---- 101.60B 73.60A 101.60B 76.40 -21.80 98.20 1 1790 ---- 104.70B 76.20A 104.70B 79.00 -22.20 101.20 1795 ---- 107.80B 78.80A 107.80B 81.70 -22.60 104.30 1800 ---- 111.00B 81.40A 111.00B 84.40 -23.00 107.40 2 1805 ---- 114.30B 84.10A 114.30B 87.10 -23.50 110.60 1 1810 ---- 117.60B 86.90A 117.60B 90.00 -23.80 113.80 1815 ---- 120.90B 89.70A 120.90B 92.80 -24.30 117.10 1820 ---- 124.30B 92.60A 124.30B 95.80 -24.60 120.40 1825 ---- 127.80B 95.50A 127.80B 98.80 -25.00 123.80 2 1830 ---- 131.30B 98.40A 131.30B 101.80 -25.40 127.20 1835 ---- 134.80B 101.50A 134.80B 104.90 -25.70 130.60 1840 ---- 138.40B 104.50A 138.40B 108.10 -26.00 134.10 1845 ---- 142.00B 107.70A 142.00B 111.30 -26.40 137.70 1850 ---- 145.60B 110.80A 145.60B 114.50 -26.80 141.30 70 1855 ---- 149.30B 114.00A 149.30B 117.80 -27.10 144.90 1860 ---- 153.10B 117.40A 153.10B 121.10 -27.40 148.50 1865 ---- 156.80B 120.60A 156.80B 124.50 -27.70 152.20 1 1870 ---- 160.60B 124.00A 160.60B 127.90 -28.10 156.00 1875 ---- 164.50B 127.40A 164.50B 131.40 -28.30 159.70 1880 ---- 168.30B 130.90A 168.30B 134.90 -28.60 163.50 1885 ---- 172.20B 134.60A 172.20B 138.40 -29.00 167.40 1 1890 ---- 176.20B 138.10A 176.20B 142.00 -29.20 171.20 1895 ---- 180.10B 141.70A 180.10B 145.60 -29.50 175.10 1900 ---- 184.10B 145.30A 184.10B 149.30 -29.70 179.00 1905 ---- 188.10B 148.90A 188.10B 152.90 -30.10 183.00 1910 ---- 192.20B 152.60A 192.20B 156.70 -30.30 187.00 1915 ---- 196.20B 156.40A 196.20B 160.40 -30.60 191.00 1 1920 ---- 200.30B 160.10A 200.30B 164.20 -30.80 195.00 1925 ---- 204.50B 163.90A 204.50B 168.00 -31.10 199.10 1 1930 ---- 208.60B 167.80A 208.60B 171.90 -31.30 203.20 1 1935 ---- 212.80B 171.60A 212.80B 175.80 -31.50 207.30 1 1940 ---- 217.00B 175.50A 217.00B 179.70 -31.80 211.50 1 1945 ---- 221.20B 179.40A 221.20B 183.60 -32.00 215.60 1950 ---- 225.40B 183.40A 225.40B 187.60 -32.20 219.80 1955 ---- 229.70B 187.40A 229.70B 191.60 -32.40 224.00 1960 ---- 233.90B 191.30A 233.90B 195.60 -32.70 228.30 1965 ---- 238.20B 195.40A 238.20B 199.70 -32.80 232.50 1970 ---- 242.50B 199.40A 242.50B 203.80 -33.00 236.80 1975 ---- 246.90B 203.50A 246.90B 207.90 -33.20 241.10 1980 ---- 251.20B 207.70A 251.20B 212.00 -33.40 245.40 1985 ---- 255.60B 211.70A 255.60B 216.20 -33.60 249.80 1990 ---- 260.00B 215.90A 260.00B 220.40 -33.70 254.10 1995 ---- 264.40B 220.10A 264.40B 224.60 -33.90 258.50 2000 ---- 268.80B 224.30A 268.80B 228.80 -34.10 262.90 2005 ---- 273.20B 228.50A 273.20B 233.10 -34.20 267.30 2010 ---- 277.70B 232.80A 277.70B 237.40 -34.30 271.70 2015 ---- 282.20B 237.00A 282.20B 241.70 -34.40 276.10 2020 ---- 286.60B 241.30A 286.60B 246.00 -34.60 280.60 2025 ---- 291.10B 245.60A 291.10B 250.30 -34.70 285.00 2030 ---- 295.60B 249.90A 295.60B 254.70 -34.80 289.50 2035 ---- 300.20B 254.30A 300.20B 259.00 -35.00 294.00 2040 ---- 304.70B 258.60A 304.70B 263.40 -35.10 298.50 2045 ---- 309.20B 262.90A 309.20B 267.80 -35.20 303.00 2050 ---- 313.80B 267.30A 313.80B 272.20 -35.40 307.60 2055 ---- 318.40B 271.80A 318.40B 276.60 -35.50 312.10 2060 ---- 322.90B 276.20A 322.90B 281.10 -35.60 316.70 1 2065 ---- 327.50B 280.60A 327.50B 285.50 -35.70 321.20 2 2070 ---- 332.10B 285.10A 332.10B 290.00 -35.80 325.80 1 2075 ---- 336.70B 289.60A 336.70B 294.50 -35.90 330.40 2080 ---- 341.40B 294.00A 341.40B 299.00 -36.00 335.00 2085 ---- 346.00B 298.60A 346.00B 303.50 -36.10 339.60 2090 ---- 350.60B 303.10A 350.60B 308.00 -36.20 344.20 2095 ---- 355.30B 307.60A 355.30B 312.60 -36.20 348.80 2100 ---- 359.90B 312.10A 359.90B 317.10 -36.40 353.50 2105 ---- 364.60B 316.70A 364.60B 321.70 -36.40 358.10 2110 ---- 369.30B 321.20A 369.30B 326.30 -36.50 362.80 2115 ---- 374.00B 325.90A 374.00B 330.90 -36.50 367.40 2120 ---- 378.70B 330.40A 378.70B 335.50 -36.60 372.10 2125 ---- 383.40B 335.10A 383.40B 340.10 -36.70 376.80 2130 ---- 388.10B 339.70A 388.10B 344.70 -36.80 381.50 2135 ---- 392.80B 344.30A 392.80B 349.40 -36.80 386.20 2140 ---- 397.50B 348.90A 397.50B 354.00 -36.90 390.90 2145 ---- 402.20B 353.50A 402.20B 358.70 -36.90 395.60 2150 ---- 407.00B 358.20A 407.00B 363.30 -37.00 400.30 2155 ---- 411.60B 362.80A 411.60B 368.00 -37.00 405.00 2160 ---- 414.20B 367.50A 414.20B 372.70 -37.10 409.80 2165 ---- 418.90B 372.10A 418.90B 377.30 -37.20 414.50 2170 ---- 423.70B 376.80A 423.60B 382.00 -37.20 419.20 2175 ---- 428.40B 381.50A 428.30B 386.70 -37.30 424.00 2180 ---- 433.20B 386.20A 433.10B 391.40 -37.40 428.80 2185 ---- 438.00B 390.90A 437.90B 396.10 -37.40 433.50 2190 ---- 442.80B 395.60A 442.80B 400.80 -37.50 438.30 2195 ---- 447.50B 400.30A 447.50B 405.60 -37.50 443.10 2200 ---- 454.70B 405.00A 454.70B 410.30 -37.60 447.90 2205 ---- 457.10B 409.70A 457.10B 415.00 -37.60 452.60 2210 ---- 461.90B 414.50A 461.90B 419.80 -37.60 457.40 2215 ---- 466.70B 419.30A 466.70B 424.50 -37.70 462.20 2220 ---- 471.50B 424.10A 471.50B 429.20 -37.80 467.00 2225 ---- 476.30B 428.90A 476.20B 434.00 -37.90 471.90 2230 ---- 481.10B 433.60A 481.00B 438.80 -37.90 476.70 2235 ---- 485.90B 438.40A 485.90B 443.50 -38.00 481.50 2240 ---- 490.80B 443.20A 490.70B 448.30 -38.00 486.30 2245 ---- 495.60B 448.00A 495.40B 453.10 -38.10 491.20 2250 ---- 502.90B 452.50A 502.90B 457.90 -38.10 496.00 2255 ---- 505.30B 457.60A 505.20B 462.70 -38.10 500.80 2260 ---- 510.10B 462.40A 510.00B 467.50 -38.20 505.70 2265 ---- 515.00B 467.10A 514.70B 472.30 -38.20 510.50 2270 ---- 519.80B 472.00A 519.80B 477.10 -38.30 515.40 2275 ---- 524.70B 476.80A 524.50B 481.90 -38.30 520.20 2280 ---- 529.60B 481.60A 529.50B 486.70 -38.40 525.10 2290 ---- 539.30B 491.20A 539.30B 496.40 -38.40 534.80 2300 ---- 551.50B 500.60A 551.50B 506.10 -38.50 544.60 10 2310 ---- 558.80B 510.60A 558.70B 515.80 -38.60 554.40 2320 ---- 568.60B 520.30A 568.60B 525.50 -38.60 564.10 2325 ---- 573.50B 525.20A 573.20B 530.30 -38.70 569.00 2330 ---- 578.40B 530.00A 578.40B 535.20 -38.70 573.90 2340 ---- 588.20B 539.80A 587.90B 545.00 -38.70 583.70 2350 ---- 600.50B 549.20A 600.50B 554.70 -38.90 593.60 1 2360 ---- 607.80B 559.30A 607.80B 564.50 -38.90 603.40 2370 ---- 617.60B 569.10A 617.60B 574.30 -38.90 613.20 2375 ---- 622.60B 574.00A 622.50B 579.20 -39.00 618.20 2400 ---- 649.80B 598.10A 649.80B 603.70 -39.20 642.90 2425 ---- 672.00B 623.20A 672.00B 628.30 -39.30 667.60 2450 ---- 699.30B 647.20A 699.30B 653.00 -39.40 692.40 2475 ---- 721.50B 672.70A 721.40B 677.70 -39.60 717.30 2500 ---- 748.90B 696.60A 748.90B 702.50 -39.70 742.20 2525 ---- 771.30B 722.10A 771.30B 727.40 -39.80 767.20 2550 ---- 798.80B 746.20A 798.70B 752.30 -39.90 792.20 2750 ---- 995.90B 947.30A 995.90B 952.30 -39.90 992.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.20 .80 14 1025 ---- ---- ---- ---- .70 -.20 .90 2 1050 ---- ---- ---- ---- .80 -.10 .90 1060 ---- ---- ---- ---- .80 -.20 1.00 1070 ---- ---- ---- ---- .90 -.10 1.00 1075 ---- ---- ---- ---- .90 -.20 1.10 1080 ---- ---- ---- ---- .90 -.20 1.10 40 1090 ---- ---- ---- ---- .90 -.20 1.10 1100 ---- ---- ---- ---- 1.00 -.20 1.20 1 1110 ---- ---- ---- ---- 1.00 -.20 1.20 1120 ---- ---- ---- ---- 1.10 -.20 1.30 1125 ---- ---- ---- ---- 1.10 -.20 1.30 1130 ---- ---- ---- ---- 1.10 -.20 1.30 1140 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1150 ---- ---- ---- ---- 1.20 -.20 1.40 1155 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1160 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1165 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1170 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1175 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 100 1180 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1185 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1190 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1195 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1200 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 100 1205 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1210 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 5 1215 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1220 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1225 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 25 1230 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 4 1235 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1 1240 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1245 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1250 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 5 1255 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1260 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1265 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1270 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1275 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 41 1280 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1285 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1290 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 1295 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1300 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 5 55 1305 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1 1310 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1315 ---- ---- 3.10A 3.10A 3.00 -.80 3.80 1320 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1325 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 1330 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 1335 ---- ---- 3.50A 3.50A 3.40 -1.00 4.40 1340 ---- ---- 3.60A 3.60A 3.50 -1.00 4.50 1345 ---- ---- 3.70A 3.70A 3.60 -1.10 4.70 1350 ---- ---- 3.80A 3.80A 3.80 -1.10 4.90 29 129 1355 ---- ---- 3.90A 3.90A 3.90 -1.10 5.00 1360 ---- ---- 4.10A 4.10A 4.00 -1.20 5.20 4 1365 ---- ---- 4.20A 4.20A 4.20 -1.20 5.40 1370 ---- ---- 4.40A 4.40A 4.30 -1.30 5.60 1375 ---- ---- 4.50A 4.50A 4.50 -1.30 5.80 1380 ---- 6.10B 4.70A 4.70A 4.60 -1.40 6.00 1385 ---- 6.30B 4.80A 4.80A 4.80 -1.40 6.20 1390 ---- 6.50B 5.00A 5.00A 4.90 -1.50 6.40 3 1395 ---- 6.80B 5.10A 5.10A 5.10 -1.60 6.70 1400 ---- 7.00B 5.30A 5.30A 5.30 -1.60 6.90 259 1405 ---- 7.30B 5.50A 5.50A 5.50 -1.70 7.20 1410 ---- 7.60B 5.70A 7.50B 5.70 -1.70 7.40 1415 ---- 7.90B 5.90A 7.80B 5.90 -1.80 7.70 1420 ---- 8.20B 6.10A 8.10B 6.10 -1.90 8.00 1425 ---- 8.50B 6.30A 8.40B 6.30 -2.00 8.30 73 1430 ---- 8.80B 6.50A 8.70B 6.50 -2.10 8.60 1435 ---- 9.20B 6.70A 9.20B 6.80 -2.10 8.90 1 1440 ---- 9.50B 7.00A 9.40B 7.00 -2.20 9.20 1445 ---- 9.90B 7.20A 9.90B 7.30 -2.30 9.60 1450 ---- 10.20B 7.50A 10.10B 7.50 -2.40 9.90 66 1259 1455 ---- 10.70B 7.70A 10.70B 7.80 -2.50 10.30 1460 ---- 11.10B 8.00A 11.10B 8.10 -2.60 10.70 1465 ---- 11.50B 8.30A 11.50B 8.40 -2.70 11.10 1470 ---- 11.90B 8.60A 11.90B 8.70 -2.80 11.50 1475 ---- 12.40B 8.90A 12.40B 9.00 -3.00 12.00 1480 ---- 12.90B 9.20A 12.80B 9.40 -3.00 12.40 1485 ---- 13.40B 9.60A 13.40B 9.70 -3.20 12.90 3 1490 ---- 13.90B 9.90A 13.90B 10.10 -3.30 13.40 1495 ---- 14.40B 10.30A 14.40B 10.50 -3.40 13.90 1500 10.90 15.00B 10.30 10.30 10.90 -3.60 2 14.50 230 1505 ---- 15.60B 11.10A 15.50B 11.30 -3.80 15.10 1510 ---- 16.20B 11.50A 16.10B 11.80 -3.80 15.60 1515 ---- 16.80B 12.00A 16.80B 12.20 -4.10 16.30 1520 ---- 17.50B 12.40A 17.50B 12.70 -4.20 16.90 2 1525 ---- 18.20B 12.90A 18.20B 13.20 -4.40 17.60 20 1530 ---- 18.90B 13.40A 18.90B 13.70 -4.50 18.20 1535 ---- 19.60B 13.90A 19.60B 14.20 -4.80 19.00 1540 ---- 20.40B 14.40A 20.30B 14.80 -4.90 19.70 1545 ---- 21.20B 14.90A 21.10B 15.40 -5.10 20.50 1550 15.10 22.00B 15.10 15.30 16.00 -5.30 2 21.30 962 1555 ---- 22.90B 16.10A 22.80B 16.60 -5.50 22.10 1560 ---- 23.80B 16.70A 23.80B 17.30 -5.60 22.90 1565 ---- 24.70B 17.30A 24.70B 18.00 -5.80 23.80 1570 ---- 25.60B 18.00A 25.50B 18.70 -6.10 24.80 1 1575 ---- 26.60B 18.70A 26.50B 19.40 -6.30 25.70 200 1580 ---- 27.60B 19.40A 27.50B 20.20 -6.50 26.70 1585 ---- 28.70B 20.20A 28.70B 21.00 -6.70 27.70 1590 ---- 29.80B 20.90A 29.80B 21.80 -7.00 28.80 10 1595 ---- 30.90B 21.70A 30.90B 22.60 -7.30 29.90 1 1600 25.30 32.10B 22.50A 23.40B 23.50 -7.50 5 31.00 1 1255 1605 ---- 33.30B 23.40A 33.30B 24.40 -7.80 32.20 1610 ---- 34.60B 24.30A 34.60B 25.40 -8.00 33.40 1615 ---- 35.90B 25.20A 35.90B 26.30 -8.30 34.60 52 1620 ---- 37.20B 26.10A 37.20B 27.40 -8.50 35.90 1625 ---- 38.60B 27.10A 38.60B 28.40 -8.90 37.30 26 1630 ---- 40.00B 28.20A 40.00B 29.50 -9.10 38.60 1635 ---- 41.50B 29.30A 41.50B 30.60 -9.50 40.10 3 1640 ---- 43.00B 30.40A 43.00B 31.70 -9.80 30 41.50 490 1645 ---- 44.60B 31.50A 44.60B 32.90 -10.10 43.00 1650 ---- 46.20B 32.70A 46.10B 34.10 -10.50 44.60 411 1655 ---- 47.90B 33.90A 47.80B 35.40 -10.80 46.20 1660 ---- 49.60B 35.10A 49.50B 36.70 -11.20 47.90 50 1665 ---- 51.30B 36.30A 51.30B 38.00 -11.60 49.60 6 1670 ---- 53.10B 37.70A 53.10B 39.40 -11.90 51.30 94 1675 ---- 55.20B 39.10A 55.20B 40.80 -12.30 53.10 151 1680 ---- 56.90B 40.50A 56.80B 42.30 -12.70 55.00 9 1685 ---- 58.90B 42.00A 58.80B 43.80 -13.10 56.90 1690 ---- 61.00B 43.50A 60.90B 45.30 -13.60 58.90 1 1695 ---- 63.10B 45.10A 63.00B 46.90 -14.00 60.90 5 1700 48.60 65.30B 46.00 46.60B 48.60 -14.40 7 63.00 1229 1705 ---- 67.60B 48.40A 67.60B 50.30 -14.80 65.10 1710 52.50 69.60B 49.80 49.80 52.10 -15.20 5 67.30 24 1715 ---- 71.90B 51.90A 71.80B 54.00 -15.50 69.50 5 1720 53.00 74.50B 53.00 53.60B 55.90 -15.90 3 71.80 4 1725 ---- 76.80B 55.60A 76.80B 57.80 -16.30 74.10 23 78 1730 ---- 79.10B 57.50A 79.10B 59.80 -16.70 76.50 1 1735 ---- 81.80B 59.50A 81.80B 61.80 -17.10 78.90 52 1740 70.60 84.30B 61.50A 72.20B 63.80 -17.60 1 81.40 6 1745 ---- 86.80B 63.50A 86.80B 65.90 -18.10 84.00 20 1750 74.40 89.70B 65.70A 65.70A 68.10 -18.50 302 86.60 57 478 1755 ---- 92.30B 67.90A 92.30B 70.30 -19.00 89.30 1760 ---- 95.20B 70.10A 94.90B 72.60 -19.40 92.00 1 34 1765 ---- 97.70B 72.40A 97.70B 74.90 -19.80 94.70 11 1770 ---- 100.60B 74.70A 100.60B 77.30 -20.20 97.50 3 1775 76.90 103.80B 76.90 77.10B 79.80 -20.60 25 100.40 5 137 1780 ---- 106.60B 79.60A 106.60B 82.30 -21.00 103.30 1785 92.10 109.60B 82.20A 82.20A 84.90 -21.40 4 106.30 1790 89.10 112.70B 84.70A 84.70A 87.50 -21.80 2 109.30 8 1795 ---- 115.80B 87.30A 115.80B 90.20 -22.20 112.40 1800 92.70 119.10B 89.90A 89.90A 92.90 -22.60 10 115.50 500 1805 ---- 122.30B 92.70A 122.30B 95.70 -22.90 118.60 1810 ---- 125.60B 95.50A 125.50B 98.50 -23.30 121.80 1 1815 ---- 128.90B 98.30A 128.90B 101.40 -23.70 125.10 2 1820 ---- 132.20B 101.20A 132.20B 104.30 -24.10 128.40 4 1825 ---- 135.60B 104.10A 135.60B 107.30 -24.40 131.70 1830 ---- 139.10B 107.10A 139.10B 110.30 -24.80 135.10 2 2 1835 ---- 142.60B 110.10A 142.60B 113.30 -25.20 138.50 1 1840 ---- 146.10B 113.20A 146.10B 116.40 -25.60 142.00 2 1845 ---- 149.70B 116.30A 149.70B 119.60 -25.90 145.50 1850 ---- 153.30B 119.50A 153.30B 122.80 -26.20 149.00 266 1855 ---- 156.90B 122.70A 156.90B 126.00 -26.60 152.60 40 1860 ---- 160.60B 125.90A 160.60B 129.30 -26.90 156.20 24 1865 ---- 164.30B 129.20A 164.30B 132.70 -27.10 159.80 1870 ---- 168.10B 132.50A 168.10B 136.00 -27.50 163.50 2 1875 ---- 171.80B 135.80A 171.80B 139.50 -27.70 167.20 1880 ---- 175.60B 139.30A 175.60B 142.90 -28.10 171.00 1885 ---- 179.50B 142.70A 179.50B 146.40 -28.40 174.80 1890 ---- 183.40B 146.20A 183.40B 150.00 -28.60 178.60 1895 ---- 187.30B 149.90A 187.30B 153.50 -28.90 182.40 1900 ---- 191.20B 153.50A 191.20B 157.20 -29.10 186.30 101 1905 ---- 195.10B 157.10A 195.10B 160.80 -29.40 190.20 1910 ---- 199.10B 160.80A 199.10B 164.50 -29.60 194.10 5 1915 ---- 203.10B 164.40A 203.10B 168.20 -29.90 198.10 1920 ---- 207.20B 168.20A 207.20B 172.00 -30.10 202.10 1925 ---- 211.20B 171.90A 211.20B 175.80 -30.30 206.10 1930 ---- 215.30B 175.70A 215.30B 179.60 -30.50 210.10 2 1935 ---- 219.40B 179.40A 219.40B 183.40 -30.70 214.10 1940 ---- 223.50B 183.30A 223.50B 187.30 -30.90 218.20 1945 ---- 227.60B 187.10A 227.60B 191.20 -31.10 222.30 1950 ---- 231.80B 191.00A 231.80B 195.20 -31.20 226.40 1955 ---- 236.00B 194.90A 236.00B 199.10 -31.40 230.50 1960 ---- 240.20B 198.80A 240.20B 203.10 -31.60 234.70 1965 ---- 244.40B 202.80A 244.40B 207.10 -31.80 238.90 1970 ---- 248.60B 206.70A 248.60B 211.10 -32.00 243.10 1975 ---- 252.90B 210.80A 252.90B 215.20 -32.10 247.30 1980 ---- 257.10B 214.80A 257.10B 219.30 -32.20 251.50 1985 ---- 261.40B 218.80A 261.40B 223.30 -32.40 255.70 1990 ---- 265.70B 222.90A 265.70B 227.40 -32.60 260.00 1 1995 ---- 270.00B 227.00A 270.00B 231.60 -32.70 264.30 2000 ---- 274.40B 231.10A 274.40B 235.70 -32.90 268.60 95 2005 ---- 278.70B 235.20A 278.70B 239.80 -33.10 272.90 2010 ---- 283.10B 239.40A 283.10B 244.00 -33.30 277.30 2015 ---- 287.50B 243.60A 287.50B 248.20 -33.40 281.60 2020 ---- 291.90B 247.80A 291.90B 252.40 -33.60 286.00 2025 ---- 296.30B 252.10A 296.30B 256.60 -33.80 290.40 2030 ---- 300.80B 256.30A 300.80B 260.80 -34.00 294.80 2035 ---- 305.20B 260.50A 305.20B 265.10 -34.10 299.20 2040 ---- 309.70B 264.80A 309.70B 269.40 -34.20 303.60 1 2045 ---- 314.10B 269.10A 314.10B 273.70 -34.30 308.00 2050 ---- 318.60B 273.40A 318.60B 278.00 -34.50 312.50 375 2055 ---- 323.10B 277.70A 323.10B 282.40 -34.60 317.00 2060 ---- 327.60B 282.10A 327.60B 286.80 -34.60 321.40 2065 ---- 332.20B 286.40A 332.20B 291.10 -34.80 325.90 2070 ---- 336.70B 290.80A 336.70B 295.50 -34.90 330.40 2075 ---- 341.20B 295.10A 341.20B 300.00 -35.00 335.00 2080 ---- 345.80B 299.50A 345.80B 304.40 -35.10 339.50 2085 ---- 350.40B 304.00A 350.40B 308.80 -35.20 344.00 2090 ---- 354.90B 308.50A 354.90B 313.30 -35.30 348.60 2095 ---- 359.50B 312.90A 359.50B 317.80 -35.30 353.10 2100 ---- 364.10B 317.30A 364.10B 322.20 -35.50 357.70 1 2105 ---- 368.70B 321.80A 368.70B 326.70 -35.60 362.30 2110 ---- 373.30B 326.30A 373.30B 331.20 -35.70 366.90 2115 ---- 377.90B 330.80A 377.90B 335.70 -35.80 371.50 2120 ---- 382.60B 335.30A 382.60B 340.20 -35.90 376.10 2125 ---- 387.20B 339.80A 387.20B 344.70 -36.00 380.70 1 2130 ---- 391.80B 344.30A 391.80B 349.30 -36.00 385.30 2135 ---- 396.50B 348.90A 396.50B 353.80 -36.20 390.00 2140 ---- 401.20B 353.40A 401.20B 358.40 -36.20 394.60 2145 ---- 405.80B 357.90A 405.80B 362.90 -36.40 399.30 2150 ---- 410.50B 362.50A 410.50B 367.50 -36.40 403.90 3 2155 ---- 415.20B 367.20A 415.20B 372.10 -36.50 408.60 1 2160 ---- 419.90B 371.80A 419.90B 376.70 -36.60 413.30 2165 ---- 424.60B 376.40A 424.60B 381.30 -36.60 417.90 2170 ---- 429.30B 381.10A 429.30B 385.90 -36.70 422.60 2175 ---- 434.00B 385.60A 434.00B 390.50 -36.80 427.30 2180 ---- 438.70B 390.30A 438.70B 395.20 -36.80 432.00 2185 ---- 443.40B 395.00A 443.40B 399.80 -36.90 436.70 2190 ---- 448.10B 399.60A 448.10B 404.50 -36.90 441.40 2195 ---- 452.90B 404.30A 452.90B 409.10 -37.00 446.10 2200 ---- 457.60B 408.90A 457.60B 413.80 -37.10 450.90 2205 ---- 462.40B 413.60A 462.40B 418.50 -37.10 455.60 2210 ---- 467.10B 418.20A 467.10B 423.20 -37.10 460.30 2 2215 ---- 469.60B 422.90A 469.60B 427.90 -37.20 465.10 2220 ---- 473.80B 427.70A 473.70B 432.60 -37.20 469.80 2225 ---- 478.60B 432.30A 478.40B 437.30 -37.30 474.60 2230 ---- 483.30B 437.00A 483.20B 442.00 -37.30 479.30 2235 ---- 488.10B 441.70A 488.00B 446.70 -37.40 484.10 2240 ---- 492.90B 446.40A 492.80B 451.40 -37.40 488.80 2245 ---- 497.70B 451.10A 497.70B 456.10 -37.50 493.60 2250 ---- 505.30B 455.80A 505.30B 460.90 -37.50 498.40 2255 ---- 507.30B 460.60A 507.10B 465.60 -37.60 503.20 2260 ---- 512.00B 465.30A 511.90B 470.30 -37.70 508.00 2265 ---- 516.80B 470.10A 516.70B 475.10 -37.70 512.80 2270 ---- 521.60B 474.80A 521.40B 479.80 -37.80 517.60 2275 ---- 526.40B 479.60A 526.40B 484.60 -37.80 522.40 2280 ---- 531.30B 484.40A 531.30B 489.40 -37.80 527.20 2285 ---- 536.00B 489.20A 536.00B 494.10 -37.90 532.00 2290 ---- 540.90B 494.30A 540.60B 498.90 -37.90 536.80 2295 ---- 545.70B 498.80A 545.40B 503.70 -38.00 541.70 2300 ---- 553.50B 503.40A 553.50B 508.50 -38.00 546.50 162 2305 ---- 555.30B 508.30A 555.30B 513.20 -38.10 551.30 2310 ---- 560.20B 513.10A 560.10B 518.00 -38.20 556.20 2315 ---- 565.00B 517.90A 565.00B 522.80 -38.20 561.00 2320 ---- 569.90B 522.70A 569.80B 527.60 -38.20 565.80 2325 ---- 574.80B 527.50A 574.80B 532.50 -38.20 570.70 2330 ---- 579.60B 532.30A 579.60B 537.30 -38.20 575.50 2335 ---- 584.50B 537.10A 584.40B 542.10 -38.30 580.40 2340 ---- 589.30B 542.00A 589.20B 546.90 -38.40 585.30 2350 ---- 602.10B 551.50A 602.10B 556.60 -38.40 595.00 2360 ---- 609.00B 561.30A 608.90B 566.30 -38.40 604.70 2370 ---- 618.60B 571.10A 618.60B 576.00 -38.50 614.50 2375 ---- 623.50B 575.80A 623.40B 580.80 -38.60 619.40 2380 ---- 628.40B 580.70A 628.30B 585.70 -38.60 624.30 2390 ---- 638.20B 590.50A 638.10B 595.40 -38.70 634.10 2400 ---- 651.00B 599.90A 650.90B 605.10 -38.80 643.90 5 2410 ---- 657.80B 610.30A 657.70B 614.90 -38.80 653.70 2420 ---- 667.60B 619.90A 667.60B 624.70 -38.80 663.50 2425 ---- 672.50B 625.00A 672.40B 629.60 -38.80 668.40 2430 ---- 677.40B 629.60A 677.30B 634.40 -39.00 673.40 2440 ---- 687.30B 639.40A 687.30B 644.20 -39.00 683.20 2450 ---- 700.10B 648.70A 700.10B 654.00 -39.10 693.10 2475 ---- 721.80B 673.70A 721.50B 678.60 -39.20 717.80 2500 ---- 749.50B 697.70A 749.50B 703.20 -39.40 742.60 2525 ---- 771.30B 723.30A 771.30B 727.90 -39.50 767.40 2550 ---- 799.10B 747.00A 799.10B 752.70 -39.60 792.30 2575 ---- 821.10B 772.80A 821.10B 777.50 -39.70 817.20 2600 ---- 848.80B 796.50A 848.80B 802.40 -39.80 842.20 2625 ---- 871.00B 822.60A 871.00B 827.30 -39.90 867.20 2700 ---- 946.00B 895.80A 946.00B 902.30 -39.90 942.20 2850 ---- 1095.80B 1047.70A 1095.50B 1052.30 -39.90 1092.20 2900 ---- 1145.70B 1097.80A 1145.40B 1102.30 -39.90 1142.20 3000 ---- 1245.60B 1198.30A 1245.30B 1202.30 -39.90 1242.20 850 ---- ---- ---- ---- .30 -.10 .40 875 ---- ---- ---- ---- .30 -.10 .40 900 ---- ---- ---- ---- .40 -.10 .50 925 ---- ---- ---- ---- .40 -.10 .50 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .50 -.20 .70 OG JLY23 Gold Option PUT 1200 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1225 2.00 2.00 2.00 2.00 2.20 -.50 30 2.70 1250 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1 1275 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 75 1300 ---- 4.30B 3.50A 3.50A 3.50 -.70 4.20 2 1325 ---- ---- 4.10A 4.10A 4.10 -.90 5.00 25 1350 ---- 6.00B 4.80A 6.00B 4.80 -1.10 5.90 1375 ---- 7.10B 5.60A 5.60A 5.60 -1.40 7.00 1390 ---- 7.90B 6.20A 6.20A 6.20 -1.60 7.80 1400 ---- 8.50B 6.60A 8.40B 6.70 -1.60 8.30 102 1410 ---- 9.10B 7.10A 9.00B 7.10 -1.80 8.90 1 1420 ---- 9.70B 7.60A 9.70B 7.60 -2.00 9.60 1425 ---- 10.10B 7.80A 10.00B 7.90 -2.00 9.90 1430 ---- 10.50B 8.10A 10.50B 8.10 -2.10 10.20 1440 ---- 11.20B 8.60A 11.20B 8.70 -2.30 11.00 1450 ---- 12.10B 9.20A 12.10B 9.30 -2.50 11.80 2 1460 ---- 12.90B 9.90A 12.90B 9.90 -2.70 12.60 1 1470 ---- 13.80B 10.50A 13.80B 10.60 -2.90 13.50 1475 ---- 14.40B 10.90A 14.30B 11.00 -3.00 14.00 1480 ---- 14.90B 11.20A 14.80B 11.40 -3.10 14.50 1490 ---- 16.00B 12.10A 15.90B 12.20 -3.40 15.60 1495 ---- 16.50B 12.40A 16.50B 12.60 -3.50 16.10 1500 ---- 17.20B 12.90A 17.10B 13.10 -3.60 16.70 4 1505 ---- 17.80B 13.30A 17.70B 13.50 -3.80 17.30 1510 ---- 18.40B 13.80A 18.40B 14.00 -3.90 17.90 1515 ---- 19.10B 14.30A 19.10B 14.50 -4.00 18.50 1520 ---- 19.70B 14.80A 19.70B 15.00 -4.20 19.20 1525 ---- 20.50B 15.30A 20.50B 15.60 -4.30 19.90 1530 ---- 21.20B 15.80A 21.20B 16.10 -4.50 20.60 1535 ---- 22.10B 16.30A 22.00B 16.70 -4.60 21.30 1540 ---- 22.70B 16.90A 22.70B 17.30 -4.80 22.10 1545 ---- 23.60B 17.50A 23.60B 17.90 -5.00 22.90 1550 ---- 24.40B 18.00A 24.40B 18.50 -5.20 23.70 1555 ---- 25.30B 18.70A 25.30B 19.10 -5.40 24.50 1560 ---- 26.20B 19.40A 26.20B 19.80 -5.60 25.40 1565 ---- 27.10B 20.00A 27.10B 20.50 -5.80 26.30 1570 ---- 28.10B 20.70A 28.10B 21.20 -6.00 27.20 1575 ---- 29.00B 21.50A 29.00B 21.90 -6.30 28.20 1580 ---- 30.10B 22.20A 30.10B 22.70 -6.50 29.20 1585 ---- 31.10B 22.90A 31.10B 23.40 -6.80 30.20 1590 ---- 32.20B 23.80A 32.20B 24.20 -7.00 31.20 1595 ---- 33.40B 24.60A 33.40B 25.10 -7.20 32.30 1600 ---- 34.50B 25.40A 34.50B 25.90 -7.50 52 33.40 1605 ---- 35.70B 26.30A 35.70B 26.80 -7.80 34.60 1610 ---- 37.00B 27.20A 37.00B 27.70 -8.10 35.80 1615 ---- 38.20B 28.20A 38.20B 28.70 -8.30 37.00 1620 ---- 39.50B 29.10A 39.50B 29.60 -8.70 38.30 1625 ---- 40.90B 30.10A 40.90B 30.60 -9.00 39.60 1630 ---- 42.30B 31.20A 42.30B 31.70 -9.30 41.00 1635 ---- 43.70B 32.20A 43.70B 32.80 -9.50 42.30 1640 ---- 45.20B 33.30A 45.20B 33.90 -9.90 43.80 1645 ---- 46.90B 34.50A 46.80B 35.10 -10.20 45.30 1650 ---- 48.30B 35.60A 48.30B 36.30 -10.50 46.80 1655 ---- 49.90B 36.80A 49.90B 37.50 -10.80 48.30 1660 ---- 51.50B 38.10A 51.50B 38.80 -11.20 50.00 1 1665 ---- 53.30B 39.40A 53.30B 40.10 -11.50 51.60 1670 ---- 55.00B 40.70A 55.00B 41.50 -11.80 53.30 1 1675 ---- 56.80B 42.00A 56.80B 42.90 -12.20 55.10 15 1680 ---- 58.60B 43.40A 58.60B 44.40 -12.50 56.90 1685 ---- 60.50B 44.90A 60.50B 45.80 -12.90 58.70 4 1690 ---- 62.40B 46.30A 62.40B 47.40 -13.20 60.60 1695 ---- 64.40B 47.90A 64.40B 49.00 -13.50 62.50 1700 ---- 66.60B 49.40A 66.60B 50.60 -13.90 64.50 1 1705 ---- 68.50B 51.10A 68.50B 52.30 -14.20 66.50 1710 ---- 70.70B 52.80A 70.70B 54.00 -14.60 68.60 1715 ---- 72.90B 54.50A 72.90B 55.80 -14.90 70.70 1720 60.30 75.30B 56.20A 56.20A 57.60 -15.30 1 72.90 1 1725 ---- 77.50B 58.00A 77.50B 59.40 -15.70 75.10 100 1730 ---- 79.80B 59.90A 79.80B 61.30 -16.10 52 77.40 1735 ---- 82.20B 61.90A 82.20B 63.30 -16.40 79.70 1740 ---- 84.50B 63.70A 84.50B 65.30 -16.80 82.10 1745 ---- 87.00B 65.80A 87.00B 67.40 -17.10 84.50 1750 ---- 89.50B 67.70A 89.50B 69.50 -17.50 45 87.00 16 1755 ---- 92.10B 69.90A 92.10B 71.60 -17.90 89.50 1760 ---- 94.70B 72.00A 94.70B 73.80 -18.30 92.10 1765 ---- 97.40B 74.30A 97.40B 76.10 -18.60 94.70 1770 ---- 100.20B 76.40A 100.20B 78.40 -19.00 97.40 1775 ---- 102.90B 78.70A 102.90B 80.70 -19.40 100.10 1780 ---- 105.80B 81.10A 105.80B 83.10 -19.70 102.80 1785 ---- 108.60B 83.40A 108.60B 85.50 -20.10 105.60 1790 ---- 111.50B 85.90A 111.50B 88.00 -20.50 108.50 1795 ---- 114.50B 88.40A 114.50B 90.60 -20.80 111.40 1800 ---- 117.50B 90.90A 117.50B 93.10 -21.20 114.30 1805 ---- 120.60B 93.50A 120.60B 95.80 -21.50 117.30 1810 ---- 123.70B 96.10A 123.70B 98.50 -21.90 120.40 1815 ---- 126.80B 98.80A 126.80B 101.20 -22.30 123.50 1820 ---- 130.00B 101.50A 130.00B 104.00 -22.60 126.60 1825 ---- 133.30B 104.30A 133.30B 106.80 -22.90 129.70 4 1830 ---- 136.50B 107.10A 136.50B 109.70 -23.20 132.90 1835 ---- 139.90B 110.00A 139.90B 112.60 -23.60 136.20 1840 ---- 143.20B 112.90A 143.20B 115.50 -24.00 139.50 1845 ---- 146.60B 115.90A 146.60B 118.60 -24.20 142.80 1850 ---- 150.00B 118.90A 150.00B 121.60 -24.60 30 146.20 1855 ---- 153.50B 121.90A 153.50B 124.70 -24.90 149.60 1860 ---- 157.00B 125.00A 157.00B 127.90 -25.10 153.00 1865 ---- 160.60B 128.10A 160.60B 131.00 -25.50 156.50 1870 ---- 164.10B 131.30A 164.10B 134.30 -25.70 160.00 1875 ---- 167.70B 134.50A 167.70B 137.50 -26.10 163.60 1880 ---- 171.40B 137.70A 171.40B 140.90 -26.20 167.10 1885 ---- 175.10B 141.00A 175.10B 144.20 -26.60 170.80 1890 ---- 178.80B 144.40A 178.80B 147.60 -26.80 174.40 1895 ---- 182.50B 147.70A 182.50B 151.00 -27.10 178.10 1900 ---- 186.30B 151.10A 186.30B 154.50 -27.30 181.80 1905 ---- 190.10B 154.50A 190.10B 158.00 -27.50 185.50 1910 ---- 193.90B 158.00A 193.90B 161.50 -27.80 189.30 1915 ---- 197.70B 161.50A 197.70B 165.10 -28.00 193.10 1920 ---- 201.60B 165.10A 201.60B 168.70 -28.20 196.90 1925 ---- 205.50B 168.70A 205.50B 172.30 -28.40 200.70 1930 ---- 209.50B 172.30A 209.50B 175.90 -28.70 204.60 1935 ---- 213.40B 176.00A 213.40B 179.60 -28.90 208.50 1940 ---- 217.40B 179.70A 217.40B 183.30 -29.10 212.40 1945 ---- 221.40B 183.40A 221.40B 187.10 -29.30 216.40 1950 ---- 225.40B 187.10A 225.40B 190.90 -29.40 220.30 1955 ---- 229.40B 190.90A 229.40B 194.70 -29.60 224.30 1960 ---- 233.50B 194.70A 233.50B 198.50 -29.80 228.30 1965 ---- 237.60B 198.50A 237.60B 202.30 -30.10 232.40 1970 ---- 241.70B 202.30A 241.70B 206.20 -30.20 236.40 1975 ---- 245.80B 206.20A 245.80B 210.10 -30.40 240.50 1980 ---- 250.00B 210.10A 250.00B 214.00 -30.60 244.60 1985 ---- 254.10B 214.00A 254.10B 218.00 -30.70 248.70 1990 ---- 258.30B 218.00A 258.30B 221.90 -30.90 252.80 1995 ---- 262.50B 221.90A 262.50B 225.90 -31.10 257.00 2000 ---- 266.70B 225.90A 266.70B 229.90 -31.30 261.20 2005 ---- 271.00B 229.90A 271.00B 234.00 -31.40 265.40 2010 ---- 275.20B 234.00A 275.20B 238.00 -31.60 269.60 2015 ---- 279.50B 238.00A 279.50B 242.10 -31.70 273.80 2020 ---- 283.80B 242.10A 283.80B 246.20 -31.80 278.00 2025 ---- 288.10B 246.20A 288.10B 250.30 -32.00 282.30 2030 ---- 292.40B 250.30A 292.40B 254.40 -32.20 286.60 2035 ---- 296.70B 254.50A 296.70B 258.60 -32.20 290.80 2040 ---- 301.00B 258.50A 301.00B 262.80 -32.30 295.10 2045 ---- 305.40B 262.60A 305.40B 267.00 -32.50 299.50 2050 ---- 309.80B 266.80A 309.80B 271.20 -32.60 303.80 2055 ---- 314.20B 271.20A 314.20B 275.40 -32.70 308.10 2060 ---- 318.60B 275.30A 318.60B 279.60 -32.90 312.50 2065 ---- 323.00B 279.50A 323.00B 283.90 -33.00 316.90 2070 ---- 327.40B 283.80A 327.40B 288.10 -33.20 321.30 2075 ---- 331.80B 288.20A 331.80B 292.40 -33.30 325.70 2080 ---- 336.30B 292.30A 336.30B 296.70 -33.40 330.10 2085 ---- 340.70B 296.60A 340.70B 301.00 -33.50 334.50 2090 ---- 345.20B 300.80A 345.20B 305.40 -33.50 338.90 2095 ---- 349.70B 305.20A 349.70B 309.70 -33.70 343.40 2100 ---- 354.20B 309.50A 354.20B 314.10 -33.80 347.90 2105 ---- 358.70B 313.90A 358.70B 318.40 -33.90 352.30 2110 ---- 363.20B 318.20A 363.20B 322.80 -34.00 356.80 2115 ---- 367.70B 322.60A 367.70B 327.20 -34.10 361.30 2120 ---- 372.30B 327.20A 372.30B 331.60 -34.20 365.80 2125 ---- 376.80B 331.40A 376.80B 336.00 -34.40 370.40 2130 ---- 381.40B 335.80A 381.40B 340.50 -34.40 374.90 2135 ---- 385.90B 340.20A 385.90B 344.90 -34.50 379.40 2140 ---- 390.50B 344.70A 390.50B 349.40 -34.60 384.00 2145 ---- 395.10B 349.10A 395.10B 353.80 -34.70 388.50 2150 ---- 399.60B 353.60A 399.60B 358.30 -34.80 393.10 2155 ---- 404.20B 358.10A 404.20B 362.80 -34.90 397.70 2160 ---- 408.80B 362.60A 408.80B 367.30 -35.00 402.30 2165 ---- 413.50B 367.20A 413.50B 371.80 -35.10 406.90 2170 ---- 418.10B 371.70A 418.10B 376.30 -35.20 411.50 2175 ---- 422.70B 376.20A 422.70B 380.80 -35.30 416.10 2180 ---- 427.30B 380.80A 427.30B 385.40 -35.30 420.70 2185 ---- 432.00B 385.30A 432.00B 389.90 -35.40 425.30 2190 ---- 436.60B 389.80A 436.60B 394.50 -35.50 430.00 2195 ---- 441.30B 394.40A 441.30B 399.10 -35.50 434.60 2200 ---- 446.00B 399.10A 446.00B 403.60 -35.70 439.30 2205 ---- 450.60B 403.60A 450.60B 408.20 -35.70 443.90 2210 ---- 455.30B 408.20A 455.30B 412.80 -35.80 448.60 2215 ---- 460.00B 412.90A 460.00B 417.40 -35.80 453.20 2220 ---- 464.70B 417.30A 464.70B 422.00 -35.90 457.90 2225 ---- 469.40B 422.10A 469.40B 426.60 -36.00 462.60 1 2230 ---- 474.10B 426.60A 474.10B 431.20 -36.10 467.30 2235 ---- 478.80B 431.20A 478.80B 435.90 -36.10 472.00 1 2240 ---- 483.50B 436.00A 483.50B 440.50 -36.20 476.70 2245 ---- 488.20B 440.40A 488.20B 445.20 -36.20 481.40 1 2250 ---- 492.90B 445.30A 492.90B 449.80 -36.30 486.10 2255 ---- 497.70B 449.80A 497.70B 454.50 -36.30 490.80 2 2260 ---- 502.40B 454.60A 502.40B 459.10 -36.40 495.50 2265 ---- 507.10B 459.20A 507.10B 463.80 -36.40 500.20 2270 ---- 511.90B 463.90A 511.90B 468.50 -36.50 505.00 1 2275 ---- 516.60B 468.60A 516.60B 473.20 -36.50 509.70 2280 ---- 521.40B 473.30A 521.40B 477.90 -36.50 514.40 2290 ---- 528.20B 482.70A 528.20B 487.30 -36.60 523.90 2300 ---- 540.50B 492.10A 540.50B 496.70 -36.70 533.40 2310 ---- 546.80B 501.50A 546.60B 506.10 -36.90 543.00 2320 ---- 556.40B 510.90A 556.40B 515.60 -36.90 552.50 2325 ---- 561.20B 515.70A 560.90B 520.30 -37.00 557.30 2330 ---- 565.90B 520.40A 565.70B 525.10 -37.00 562.10 2340 ---- 575.50B 529.90A 575.20B 534.60 -37.10 571.70 2350 ---- 588.50B 539.40A 588.50B 544.10 -37.20 581.30 1 2360 ---- 594.70B 549.10A 594.50B 553.70 -37.20 590.90 2370 ---- 604.40B 558.80A 604.40B 563.20 -37.40 600.60 2375 ---- 609.20B 563.50A 609.00B 568.00 -37.40 605.40 2380 ---- 614.00B 568.40A 613.70B 572.80 -37.50 610.30 2400 ---- 636.90B 587.30A 636.90B 592.00 -37.60 629.60 2425 ---- 657.70B 611.60A 657.50B 616.20 -37.70 653.90 2450 ---- 685.60B 635.50A 685.60B 640.40 -37.90 678.30 2475 ---- 706.80B 660.10A 706.80B 664.70 -38.10 702.80 2500 ---- 734.50B 684.00A 734.50B 689.10 -38.20 727.30 2525 ---- 755.70B 709.20A 755.50B 713.50 -38.40 751.90 2550 ---- 783.80B 732.90A 783.80B 738.10 -38.50 776.60 2575 ---- 805.00B 758.30A 804.70B 762.70 -38.70 801.40 2700 ---- 932.50B 880.80A 932.50B 886.60 -39.30 925.90 OG AUG23 Gold Option PUT 1200 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1225 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1250 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1275 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 30 1300 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1325 ---- ---- 5.30A 5.30A 5.30 -1.10 6.40 1350 ---- ---- 6.10A 6.10A 6.20 -1.30 7.50 40 1375 ---- ---- 7.10A 7.10A 7.20 -1.60 8.80 1390 ---- ---- 7.90A 7.90A 7.80 -1.90 9.70 1400 8.60 10.40B 8.40A 8.40A 8.30 -2.00 10 10.30 10 1410 ---- 11.10B 8.90A 11.10B 8.90 -2.10 11.00 1420 ---- 11.90B 9.50A 11.90B 9.40 -2.40 11.80 1425 ---- 12.30B 9.80A 12.30B 9.70 -2.50 12.20 1430 ---- 12.70B 10.10A 12.70B 10.00 -2.60 12.60 1440 ---- 13.60B 10.80A 13.60B 10.70 -2.70 13.40 1450 ---- 14.60B 11.50A 14.60B 11.40 -2.90 14.30 4 1460 ---- 15.60B 12.20A 15.60B 12.10 -3.20 15.30 1470 ---- 16.70B 13.00A 16.70B 12.90 -3.50 16.40 1475 ---- 17.30B 13.40A 17.30B 13.30 -3.60 16.90 1480 ---- 17.90B 13.80A 17.90B 13.80 -3.70 17.50 1490 ---- 19.10B 14.80A 19.10B 14.70 -4.00 18.70 1495 ---- 19.80B 15.20A 19.80B 15.20 -4.10 19.30 1500 ---- 20.40B 15.70A 20.40B 15.70 -4.30 20.00 1505 ---- 21.10B 16.20A 21.10B 16.20 -4.40 20.60 1510 ---- 21.80B 16.80A 21.80B 16.70 -4.60 21.30 1515 ---- 22.60B 17.30A 22.60B 17.30 -4.70 22.00 1520 ---- 23.40B 17.90A 23.40B 17.80 -5.00 22.80 1 1525 ---- 24.10B 18.50A 24.10B 18.40 -5.20 23.60 1 1530 ---- 25.00B 19.10A 25.00B 19.00 -5.30 24.30 31 1535 ---- 25.80B 19.70A 25.80B 19.70 -5.50 25.20 1540 ---- 26.70B 20.30A 26.70B 20.30 -5.70 26.00 1545 ---- 27.60B 21.00A 27.60B 21.00 -5.90 26.90 1550 ---- 28.50B 21.70A 28.50B 21.70 -6.10 27.80 10 1555 ---- 29.40B 22.40A 29.40B 22.40 -6.30 28.70 1560 ---- 30.40B 23.10A 30.40B 23.20 -6.40 29.60 36 1565 ---- 31.40B 23.90A 31.40B 23.90 -6.70 30.60 1570 ---- 32.50B 24.60A 32.50B 24.70 -6.90 31.60 1575 ---- 33.60B 25.40A 33.60B 25.60 -7.10 32.70 1580 ---- 34.70B 26.30A 34.70B 26.40 -7.40 33.80 1585 ---- 35.80B 27.10A 35.80B 27.30 -7.60 34.90 1590 ---- 37.00B 28.00A 37.00B 28.20 -7.80 36.00 1595 ---- 38.20B 28.90A 38.20B 29.10 -8.10 37.20 1600 ---- 39.40B 29.80A 39.40B 30.10 -8.30 38.40 516 1605 ---- 40.70B 30.80A 40.70B 31.10 -8.50 39.60 1610 ---- 42.00B 31.80A 42.00B 32.10 -8.80 40.90 1615 ---- 43.40B 32.80A 43.40B 33.20 -9.00 42.20 1620 ---- 44.80B 33.90A 44.80B 34.30 -9.30 43.60 1625 ---- 46.20B 35.00A 46.20B 35.40 -9.60 45.00 1630 ---- 47.70B 36.10A 47.70B 36.60 -9.80 46.40 1 1635 ---- 49.20B 37.20A 49.20B 37.70 -10.20 47.90 1640 ---- 50.70B 38.40A 50.70B 39.00 -10.40 49.40 1645 ---- 52.30B 39.70A 52.30B 40.20 -10.70 1 50.90 2 1650 ---- 54.00B 40.90A 54.00B 41.50 -11.00 1 52.50 28 1655 ---- 55.70B 42.20A 55.70B 42.90 -11.30 54.20 1660 ---- 57.40B 43.50A 57.40B 44.30 -11.50 3 55.80 3 1665 ---- 59.10B 44.90A 59.10B 45.70 -11.90 57.60 1 1670 ---- 61.00B 46.40A 61.00B 47.10 -12.20 59.30 1 1675 ---- 62.80B 47.80A 62.80B 48.60 -12.50 61.10 1680 ---- 64.70B 49.30A 64.70B 50.20 -12.80 63.00 1685 ---- 66.70B 50.80A 66.70B 51.70 -13.20 64.90 1690 ---- 68.70B 52.40A 68.70B 53.40 -13.40 66.80 1695 ---- 70.70B 54.00A 70.70B 55.00 -13.80 68.80 1700 ---- 72.80B 55.70A 72.80B 56.70 -14.10 20 70.80 10 128 1705 ---- 74.90B 57.40A 74.90B 58.50 -14.40 72.90 1710 ---- 77.10B 59.10A 77.10B 60.20 -14.80 75.00 1715 ---- 79.30B 60.90A 79.30B 62.10 -15.10 77.20 1720 ---- 81.60B 62.70A 81.60B 64.00 -15.40 79.40 1725 ---- 83.90B 64.60A 83.90B 65.90 -15.70 81.60 1730 ---- 86.30B 66.50A 86.30B 67.80 -16.10 83.90 1735 ---- 88.70B 68.40A 88.70B 69.80 -16.50 86.30 1740 ---- 91.10B 70.40A 91.10B 71.90 -16.80 88.70 1745 ---- 93.70B 72.50A 93.70B 74.00 -17.10 91.10 1750 ---- 96.20B 74.60A 96.20B 76.10 -17.50 93.60 14 1755 ---- 98.80B 76.70A 98.80B 78.30 -17.90 96.20 1760 ---- 101.40B 78.90A 101.40B 80.60 -18.10 98.70 1765 ---- 104.10B 81.20A 104.10B 82.80 -18.60 101.40 1770 ---- 106.90B 83.40A 106.90B 85.20 -18.90 104.10 3 1775 ---- 109.70B 85.80A 109.70B 87.60 -19.20 106.80 300 1780 ---- 112.50B 88.10A 112.50B 90.00 -19.50 109.50 1785 ---- 115.40B 90.50A 115.40B 92.40 -20.00 112.40 1790 ---- 118.30B 93.00A 118.30B 94.90 -20.30 115.20 1795 ---- 121.20B 95.50A 121.20B 97.50 -20.60 118.10 1800 ---- 124.30B 98.10A 124.30B 100.10 -21.00 20 121.10 10 137 1805 ---- 127.30B 100.70A 127.30B 102.80 -21.30 124.10 1810 ---- 130.40B 103.30A 130.40B 105.40 -21.70 127.10 1815 ---- 133.50B 106.00A 133.50B 108.20 -22.00 130.20 1820 ---- 136.70B 108.70A 136.70B 111.00 -22.30 133.30 1825 ---- 139.90B 111.50A 139.90B 113.80 -22.60 136.40 350 1830 ---- 143.20B 114.30A 143.20B 116.70 -22.90 139.60 1835 ---- 146.50B 117.20A 146.50B 119.60 -23.30 142.90 1840 ---- 149.80B 120.10A 149.80B 122.50 -23.60 146.10 1845 ---- 153.20B 123.00A 153.20B 125.50 -23.90 149.40 1850 ---- 156.60B 126.00A 156.60B 128.50 -24.30 152.80 1855 ---- 160.00B 129.10A 160.00B 131.60 -24.60 156.20 1860 ---- 163.50B 132.10A 163.50B 134.70 -24.90 159.60 1865 ---- 167.00B 135.20A 167.00B 137.90 -25.10 163.00 1870 ---- 170.50B 138.40A 170.50B 141.10 -25.40 166.50 1875 ---- 174.10B 141.60A 174.10B 144.30 -25.70 170.00 1880 ---- 177.70B 144.80A 177.70B 147.60 -26.00 173.60 1885 ---- 181.30B 148.10A 181.30B 150.90 -26.20 177.10 1890 ---- 185.00B 151.40A 185.00B 154.20 -26.50 180.70 1895 ---- 188.70B 154.70A 188.70B 157.60 -26.80 184.40 1900 ---- 192.40B 158.10A 192.40B 161.00 -27.00 188.00 1905 ---- 196.20B 161.50A 196.20B 164.40 -27.30 191.70 1 1910 ---- 199.90B 165.00A 199.90B 167.90 -27.50 195.40 1 1915 ---- 203.80B 168.50A 203.80B 171.40 -27.80 199.20 2 1920 ---- 207.60B 172.00A 207.60B 175.00 -28.00 203.00 1925 ---- 211.40B 175.50A 211.40B 178.50 -28.30 206.80 1930 ---- 215.30B 179.10A 215.30B 182.10 -28.50 210.60 1935 ---- 219.20B 182.70A 219.20B 185.80 -28.60 214.40 1940 ---- 223.20B 186.30A 223.20B 189.40 -28.90 218.30 1945 ---- 227.10B 190.00A 227.10B 193.10 -29.10 222.20 1950 ---- 231.10B 193.70A 231.10B 196.80 -29.30 226.10 1955 ---- 235.10B 197.40A 235.10B 200.60 -29.50 230.10 1960 ---- 239.10B 201.20A 239.10B 204.40 -29.60 234.00 1965 ---- 243.10B 204.90A 243.10B 208.20 -29.80 238.00 1970 ---- 247.20B 208.70A 247.20B 212.00 -30.00 242.00 1975 ---- 251.20B 212.60A 251.20B 215.90 -30.20 246.10 1980 ---- 255.30B 216.40A 255.30B 219.70 -30.40 250.10 1985 ---- 259.50B 220.30A 259.50B 223.60 -30.60 254.20 1990 ---- 263.60B 224.20A 263.60B 227.60 -30.70 258.30 1995 ---- 267.70B 228.10A 267.70B 231.50 -30.90 262.40 1 2000 ---- 271.90B 232.10A 271.90B 235.50 -31.00 266.50 2005 ---- 276.10B 236.00A 276.10B 239.50 -31.20 270.70 2010 ---- 280.30B 240.00A 280.30B 243.50 -31.30 274.80 2015 ---- 284.50B 244.00A 284.50B 247.50 -31.50 279.00 2020 ---- 288.70B 248.00A 288.70B 251.60 -31.60 283.20 2025 ---- 293.00B 252.10A 293.00B 255.70 -31.70 287.40 2030 ---- 297.20B 256.20A 297.20B 259.80 -31.80 291.60 2035 ---- 301.50B 260.20A 301.50B 263.90 -31.90 295.80 2040 ---- 305.80B 264.30A 305.80B 268.00 -32.10 300.10 2045 ---- 310.10B 268.50A 310.10B 272.10 -32.30 304.40 2050 ---- 314.40B 272.60A 314.40B 276.30 -32.40 308.70 2055 ---- 318.70B 276.80A 318.70B 280.50 -32.50 313.00 2060 ---- 323.10B 280.90A 323.10B 284.70 -32.60 317.30 2065 ---- 327.50B 285.10A 327.50B 288.90 -32.70 321.60 2070 ---- 331.80B 289.30A 331.80B 293.10 -32.80 325.90 2075 ---- 336.20B 293.50A 336.20B 297.40 -32.90 330.30 2080 ---- 340.60B 297.80A 340.60B 301.60 -33.00 334.60 2085 ---- 345.00B 302.00A 345.00B 305.90 -33.10 339.00 2090 ---- 349.40B 306.30A 349.40B 310.20 -33.20 343.40 2095 ---- 353.90B 310.60A 353.90B 314.50 -33.30 347.80 2100 ---- 358.30B 314.90A 358.30B 318.80 -33.40 352.20 2105 ---- 362.80B 319.20A 362.80B 323.10 -33.50 356.60 2110 ---- 367.20B 323.50A 367.20B 327.50 -33.60 361.10 2115 ---- 371.70B 327.80A 371.70B 331.80 -33.70 365.50 2120 ---- 376.20B 332.10A 376.20B 336.20 -33.70 369.90 2125 ---- 380.70B 336.50A 380.70B 340.60 -33.80 374.40 2130 ---- 385.20B 340.80A 385.20B 344.90 -34.00 378.90 2135 ---- 389.70B 345.20A 389.70B 349.30 -34.10 383.40 2140 ---- 394.20B 349.60A 394.20B 353.70 -34.20 387.90 2145 ---- 398.70B 354.00A 398.70B 358.20 -34.20 392.40 2150 ---- 403.30B 358.30A 403.30B 362.60 -34.30 396.90 2155 ---- 407.80B 362.80A 407.80B 367.00 -34.40 401.40 2160 ---- 412.40B 367.20A 412.40B 371.50 -34.40 405.90 2165 ---- 416.90B 371.70A 416.90B 375.90 -34.60 410.50 2170 ---- 421.50B 376.20A 421.50B 380.40 -34.60 415.00 2175 ---- 426.10B 380.60A 426.10B 384.90 -34.70 419.60 2180 ---- 430.70B 385.10A 430.70B 389.40 -34.70 424.10 2185 ---- 435.30B 389.60A 435.30B 393.90 -34.80 428.70 2190 ---- 439.90B 394.10A 439.90B 398.40 -34.90 433.30 2195 ---- 444.50B 398.60A 444.50B 402.90 -35.00 437.90 2200 ---- 449.10B 403.10A 449.10B 407.40 -35.10 442.50 2205 ---- 453.80B 407.60A 453.80B 411.90 -35.20 447.10 2210 ---- 458.40B 412.20A 458.40B 416.50 -35.20 451.70 2215 ---- 463.00B 416.60A 463.00B 421.00 -35.30 456.30 2220 ---- 467.70B 421.20A 467.70B 425.60 -35.30 460.90 2225 ---- 472.30B 425.70A 472.30B 430.20 -35.30 465.50 2230 ---- 477.00B 430.30A 477.00B 434.70 -35.50 470.20 2235 ---- 481.70B 434.80A 481.70B 439.30 -35.50 474.80 2240 ---- 486.30B 439.60A 486.30B 443.90 -35.60 479.50 2245 ---- 491.00B 444.30A 491.00B 448.50 -35.60 484.10 2250 ---- 495.70B 448.80A 495.70B 453.10 -35.70 488.80 2255 ---- 500.40B 453.50A 500.40B 457.70 -35.80 493.50 2260 ---- 505.10B 458.10A 505.10B 462.30 -35.90 498.20 2265 ---- 509.80B 462.70A 509.80B 467.00 -35.80 502.80 2270 ---- 514.50B 467.30A 514.50B 471.60 -35.90 507.50 2275 ---- 519.20B 472.00A 519.20B 476.20 -36.00 512.20 2280 ---- 523.90B 476.60A 523.90B 480.90 -36.00 516.90 2290 ---- 533.40B 485.90A 533.40B 490.20 -36.20 526.40 2300 ---- 542.80B 495.20A 542.80B 499.50 -36.30 535.80 2310 ---- 552.30B 504.60A 552.30B 508.90 -36.40 545.30 2320 ---- 561.80B 513.90A 561.80B 518.30 -36.50 554.80 2325 ---- 566.60B 518.60A 566.60B 523.00 -36.50 559.50 2330 ---- 571.40B 523.30A 571.40B 527.70 -36.60 564.30 2340 ---- 576.80B 532.70A 576.50B 537.10 -36.70 573.80 2350 ---- 590.50B 542.20A 590.50B 546.60 -36.70 583.30 2360 ---- 596.00B 551.60A 595.70B 556.00 -36.90 592.90 2370 ---- 605.60B 561.10A 605.40B 565.50 -37.00 602.50 2 2375 ---- 610.40B 565.80A 610.10B 570.30 -37.00 607.30 2 2380 ---- 615.20B 570.60A 614.90B 575.00 -37.10 612.10 1 2400 ---- 638.50B 589.60A 638.50B 594.10 -37.20 631.30 6 2425 ---- 658.50B 614.10A 658.20B 618.00 -37.40 655.40 2450 ---- 686.90B 637.50A 686.90B 642.00 -37.60 679.60 1 2475 ---- 707.00B 662.00A 706.80B 666.10 -37.90 704.00 2500 ---- 735.70B 685.70A 735.70B 690.30 -38.00 728.30 3 2525 ---- 756.10B 710.50A 755.80B 714.60 -38.20 752.80 2550 ---- 784.60B 734.30A 784.60B 738.90 -38.40 777.30 2575 ---- 805.00B 759.70A 804.80B 763.40 -38.60 802.00 2600 ---- 833.80B 783.10A 833.80B 788.00 -38.60 826.60 3000 ---- 1228.20B 1183.20A 1227.90B 1186.60 -39.30 1225.90 4000 ---- 2226.20B 2183.40A 2183.40A 2186.60 -39.30 2225.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.90 -.50 3.40 1225 ---- ---- 3.80A 3.80A 3.40 -.60 4.00 1250 ---- ---- 4.30A 4.30A 3.90 -.80 4.70 1275 ---- ---- 4.90A 4.90A 4.50 -1.00 5.50 1300 ---- ---- 5.60A 5.60A 5.10 -1.30 6.40 1325 ---- ---- 6.50A 6.50A 5.90 -1.50 7.40 1350 ---- ---- 7.40A 7.40A 6.80 -1.80 8.60 1375 ---- ---- 8.70A 8.70A 7.80 -2.30 10.10 1400 ---- ---- 10.00A 10.00A 9.10 -2.60 11.70 1410 ---- ---- 10.60A 10.60A 9.60 -2.90 12.50 1420 ---- ---- 11.20A 11.20A 10.20 -3.10 13.30 1425 ---- ---- 11.60A 11.60A 10.60 -3.10 13.70 1430 ---- ---- 11.90A 11.90A 10.90 -3.20 14.10 1440 ---- ---- 12.60A 12.60A 11.60 -3.40 15.00 1450 ---- ---- 13.40A 13.40A 12.40 -3.60 16.00 1460 ---- ---- 14.20A 14.20A 13.20 -3.80 17.00 1470 ---- ---- 15.10A 15.10A 14.10 -4.00 18.10 1475 ---- ---- 15.50A 15.50A 14.50 -4.20 18.70 1480 ---- ---- 16.00A 16.00A 15.00 -4.20 19.20 1490 ---- ---- 17.00A 17.00A 16.00 -4.50 20.50 1500 ---- ---- 18.00A 18.00A 17.10 -4.70 21.80 1505 ---- ---- 18.50A 18.50A 17.70 -4.80 22.50 1510 ---- 23.30B 19.10A 23.30B 18.20 -5.00 23.20 1515 ---- 24.00B 19.70A 24.00B 18.80 -5.10 23.90 1520 ---- 24.80B 20.30A 24.80B 19.40 -5.30 24.70 1525 ---- 25.60B 20.90A 25.60B 20.10 -5.30 25.40 1530 ---- 26.40B 21.50A 26.40B 20.70 -5.50 26.20 1535 ---- 27.20B 22.20A 27.20B 21.40 -5.70 27.10 1540 ---- 28.10B 22.80A 28.10B 22.10 -5.80 27.90 1545 ---- 29.00B 23.50A 29.00B 22.80 -6.00 28.80 1550 25.60 29.90B 24.20A 24.20A 23.50 -6.20 10 29.70 1160 1555 ---- 30.90B 25.00A 30.90B 24.30 -6.30 30.60 1560 ---- 31.90B 25.70A 31.90B 25.10 -6.50 31.60 1565 ---- 32.90B 26.50A 32.90B 25.90 -6.60 32.50 1570 ---- 33.90B 27.30A 33.90B 26.70 -6.90 33.60 1575 ---- 35.00B 28.10A 35.00B 27.60 -7.00 34.60 1580 ---- 36.10B 29.00A 36.10B 28.50 -7.20 35.70 1585 ---- 37.20B 29.90A 37.20B 29.40 -7.40 36.80 1590 ---- 38.40B 30.80A 38.40B 30.40 -7.50 37.90 1595 ---- 39.60B 31.70A 39.60B 31.40 -7.70 39.10 1600 ---- 40.80B 32.60A 40.80B 32.40 -7.90 40.30 3 1605 ---- 42.00B 33.60A 42.00B 33.50 -8.00 41.50 1610 ---- 43.30B 34.60A 43.30B 34.60 -8.20 42.80 1615 ---- 44.70B 35.70A 44.70B 35.70 -8.40 44.10 1620 ---- 46.00B 36.70A 46.00B 36.90 -8.60 45.50 1625 ---- 47.40B 37.80A 47.40B 38.00 -8.90 46.90 1630 ---- 48.80B 39.00A 48.80B 39.30 -9.00 48.30 1635 ---- 50.30B 40.10A 50.30B 40.50 -9.20 49.70 1640 ---- 51.80B 41.30A 51.80B 41.80 -9.40 51.20 1645 ---- 53.40B 42.50A 53.40B 43.10 -9.60 52.70 1650 ---- 55.00B 43.80A 55.00B 44.50 -9.80 54.30 1655 ---- 56.60B 45.10A 56.60B 45.90 -10.00 55.90 1660 ---- 58.30B 46.40A 58.30B 47.30 -10.20 57.50 1665 ---- 60.00B 47.80A 60.00B 48.80 -10.40 59.20 1670 ---- 61.70B 49.20A 61.70B 50.30 -10.60 60.90 1675 ---- 63.50B 50.70A 63.50B 51.80 -10.90 62.70 30 1680 ---- 65.40B 52.10A 65.40B 53.40 -11.10 64.50 1685 ---- 67.30B 53.70A 67.30B 55.00 -11.30 66.30 1690 ---- 69.20B 55.20A 69.20B 56.60 -11.60 68.20 1695 ---- 71.20B 56.80A 71.20B 58.30 -11.80 70.10 1700 ---- 73.20B 58.40A 73.20B 60.00 -12.10 72.10 1705 ---- 75.20B 60.10A 75.20B 61.70 -12.40 74.10 10 1710 ---- 77.30B 61.80A 77.30B 63.50 -12.60 76.10 1715 ---- 79.50B 63.50A 79.50B 65.30 -12.90 78.20 1720 ---- 81.70B 65.30A 81.70B 67.10 -13.30 80.40 1725 ---- 83.90B 67.10A 83.90B 69.00 -13.50 82.50 1730 ---- 86.20B 69.00A 86.20B 70.90 -13.90 84.80 1735 ---- 88.50B 70.90A 88.50B 72.90 -14.20 87.10 1 1740 ---- 90.80B 72.90A 90.80B 74.90 -14.50 89.40 1745 ---- 93.20B 74.90A 93.20B 76.90 -14.90 91.80 1750 ---- 95.70B 76.90A 95.70B 79.00 -15.20 94.20 1755 ---- 98.20B 79.00A 98.20B 81.10 -15.60 96.70 1760 ---- 100.70B 81.10A 100.70B 83.30 -15.90 99.20 1765 ---- 103.30B 83.30A 103.30B 85.50 -16.30 101.80 1770 ---- 105.90B 85.50A 105.90B 87.80 -16.60 104.40 1775 ---- 108.60B 87.70A 108.60B 90.10 -17.00 107.10 1780 ---- 111.30B 90.00A 111.30B 92.40 -17.40 109.80 1785 ---- 114.00B 92.30A 114.00B 94.80 -17.70 112.50 1790 ---- 116.80B 94.70A 116.80B 97.30 -18.00 115.30 1795 ---- 119.70B 97.10A 119.70B 99.70 -18.40 118.10 1800 ---- 122.50B 99.60A 122.50B 102.30 -18.60 120.90 1805 ---- 125.40B 102.10A 125.40B 104.90 -18.90 123.80 1810 ---- 128.40B 104.60A 128.40B 107.60 -19.10 126.70 1815 ---- 131.40B 107.20A 131.40B 110.30 -19.30 129.60 1820 ---- 134.40B 109.80A 134.40B 113.00 -19.60 132.60 1825 ---- 137.50B 112.50A 137.50B 115.80 -19.80 135.60 1830 ---- 140.60B 115.20A 140.60B 118.70 -19.90 138.60 1835 ---- 143.80B 118.00A 143.80B 121.50 -20.20 141.70 1840 ---- 147.00B 120.80A 147.00B 124.50 -20.30 144.80 1845 ---- 150.20B 123.60A 150.20B 127.50 -20.50 148.00 1 1850 ---- 153.40B 126.50A 153.40B 130.50 -20.70 151.20 1855 ---- 156.70B 129.40A 156.70B 133.50 -20.90 154.40 1860 ---- 160.10B 132.30A 160.10B 136.60 -21.10 157.70 1865 ---- 163.40B 135.30A 163.40B 139.80 -21.20 161.00 1870 ---- 166.80B 138.30A 166.80B 142.90 -21.40 164.30 1 1875 ---- 170.30B 141.40A 170.30B 146.10 -21.60 167.70 1880 ---- 173.70B 144.50A 173.70B 149.40 -21.70 171.10 1885 ---- 177.20B 147.60A 177.20B 152.60 -22.00 174.60 1 1890 ---- 180.70B 150.80A 180.70B 155.90 -22.20 178.10 1 1895 ---- 184.30B 154.00A 184.30B 159.30 -22.30 181.60 1900 ---- 187.90B 157.20A 187.90B 162.60 -22.50 185.10 1905 ---- 191.50B 160.50A 191.50B 166.00 -22.70 188.70 1 1910 ---- 195.10B 163.80A 195.10B 169.40 -22.90 192.30 1915 ---- 198.80B 167.10A 198.80B 172.80 -23.10 195.90 1 1920 ---- 202.50B 170.50A 202.50B 176.30 -23.30 199.60 1 1925 ---- 206.20B 173.90A 206.20B 179.70 -23.50 203.20 1930 ---- 210.00B 177.40A 210.00B 183.20 -23.70 206.90 1935 ---- 213.70B 180.80A 213.70B 186.80 -23.90 210.70 1940 ---- 217.50B 184.30A 217.50B 190.30 -24.10 214.40 1 1945 ---- 221.40B 187.80A 221.40B 193.90 -24.30 218.20 1 1950 ---- 225.20B 191.40A 225.20B 197.50 -24.50 222.00 1955 ---- 229.10B 195.00A 229.10B 201.10 -24.70 225.80 1960 ---- 233.00B 198.60A 233.00B 204.70 -24.90 229.60 1965 ---- 236.90B 202.20A 236.90B 208.40 -25.10 233.50 1970 ---- 240.80B 205.90A 240.80B 212.10 -25.20 237.30 1975 ---- 244.80B 209.60A 244.80B 215.80 -25.40 241.20 1980 ---- 248.70B 213.30A 248.70B 219.50 -25.70 245.20 1985 ---- 252.70B 217.00A 252.70B 223.30 -25.80 249.10 1990 ---- 256.70B 220.80A 256.70B 227.10 -26.00 253.10 1995 ---- 260.80B 224.60A 260.80B 230.90 -26.10 257.00 2000 ---- 264.80B 228.40A 264.80B 234.70 -26.30 261.00 2005 ---- 268.90B 232.30A 268.90B 238.50 -26.60 265.10 2010 ---- 273.00B 236.10A 273.00B 242.40 -26.70 269.10 2015 ---- 277.10B 240.00A 277.10B 246.30 -26.90 273.20 2020 ---- 281.20B 243.90A 281.20B 250.20 -27.00 277.20 2025 ---- 285.30B 247.80A 285.30B 254.10 -27.20 281.30 2030 ---- 289.50B 251.80A 289.50B 258.00 -27.40 285.40 2035 ---- 293.70B 255.70A 293.70B 262.00 -27.60 289.60 2040 ---- 297.90B 259.70A 297.90B 266.00 -27.70 293.70 2045 ---- 302.10B 263.70A 302.10B 270.00 -27.90 297.90 2050 ---- 306.30B 267.70A 306.30B 274.00 -28.00 302.00 2055 ---- 310.50B 271.80A 310.50B 278.00 -28.20 306.20 2060 ---- 314.70B 275.80A 314.70B 282.10 -28.30 310.40 2065 ---- 319.00B 279.90A 319.00B 286.10 -28.60 314.70 2070 ---- 323.30B 284.00A 323.30B 290.20 -28.70 318.90 2075 ---- 327.60B 288.10A 327.60B 294.30 -28.90 323.20 2080 ---- 331.90B 292.20A 331.90B 298.50 -28.90 327.40 2085 ---- 336.20B 296.40A 336.20B 302.60 -29.10 331.70 2090 ---- 340.50B 300.50A 340.50B 306.80 -29.20 336.00 2095 ---- 344.80B 304.70A 344.80B 310.90 -29.40 340.30 2100 ---- 349.20B 308.90A 349.20B 315.10 -29.50 344.60 2105 ---- 353.50B 313.10A 353.50B 319.30 -29.60 348.90 2110 ---- 357.90B 317.30A 357.90B 323.50 -29.80 353.30 2115 ---- 362.30B 321.50A 362.30B 327.80 -29.80 357.60 2120 ---- 366.70B 325.80A 366.70B 332.00 -30.00 362.00 2125 ---- 371.10B 330.00A 371.10B 336.30 -30.10 366.40 2130 ---- 375.50B 334.30A 375.50B 340.60 -30.20 370.80 2135 ---- 379.90B 338.60A 379.90B 344.90 -30.20 375.10 2140 ---- 384.40B 342.90A 384.40B 349.20 -30.40 379.60 2145 ---- 388.80B 347.20A 388.80B 353.50 -30.50 384.00 2150 ---- 393.30B 351.50A 393.30B 357.80 -30.60 388.40 2155 ---- 397.70B 355.80A 397.70B 362.10 -30.70 392.80 2160 ---- 402.20B 360.20A 402.20B 366.40 -30.90 397.30 2165 ---- 406.70B 364.50A 406.70B 370.80 -30.90 401.70 2170 ---- 411.20B 368.90A 411.20B 375.10 -31.10 406.20 2175 ---- 415.70B 373.30A 415.70B 379.50 -31.20 410.70 2180 ---- 420.20B 377.70A 420.20B 383.80 -31.30 415.10 2185 ---- 424.70B 382.10A 424.70B 388.20 -31.40 419.60 2190 ---- 429.30B 386.50A 429.30B 392.60 -31.50 424.10 2195 ---- 433.80B 390.90A 433.80B 397.00 -31.60 428.60 2200 ---- 438.30B 395.30A 438.30B 401.30 -31.80 433.10 2205 ---- 442.90B 399.80A 442.90B 405.70 -32.00 437.70 2210 ---- 447.50B 404.20A 447.50B 410.10 -32.10 442.20 2215 ---- 452.00B 408.70A 452.00B 414.50 -32.20 446.70 2220 ---- 456.60B 413.10A 456.60B 418.90 -32.40 451.30 2225 ---- 461.20B 417.60A 461.20B 423.30 -32.50 455.80 2230 ---- 465.80B 422.10A 465.80B 427.70 -32.70 460.40 2235 ---- 470.40B 426.60A 470.40B 432.10 -32.90 465.00 2240 ---- 475.00B 431.10A 475.00B 436.60 -32.90 469.50 2245 ---- 479.60B 435.60A 479.60B 441.00 -33.10 474.10 2250 ---- 484.20B 440.10A 484.20B 445.50 -33.20 478.70 2255 ---- 488.80B 444.60A 488.80B 449.90 -33.40 483.30 2260 ---- 493.50B 449.20A 493.50B 454.40 -33.50 487.90 2265 ---- 498.10B 453.70A 498.10B 458.80 -33.70 492.50 2270 ---- 502.70B 458.30A 502.70B 463.30 -33.90 497.20 2275 ---- 507.40B 462.80A 507.40B 467.80 -34.00 501.80 2 2280 ---- 512.00B 467.40A 512.00B 472.30 -34.10 506.40 2290 ---- 521.40B 476.50A 521.40B 481.30 -34.40 515.70 2300 ---- 530.70B 485.70A 530.70B 490.40 -34.60 525.00 2310 ---- 540.10B 494.90A 540.10B 499.50 -34.80 534.30 2320 ---- 549.50B 504.10A 549.50B 508.70 -35.00 543.70 2325 ---- 554.20B 508.80A 554.20B 513.30 -35.10 548.40 2330 ---- 558.90B 513.40A 558.90B 517.90 -35.10 553.00 2340 ---- 568.30B 522.70A 568.30B 527.10 -35.30 562.40 2350 ---- 577.80B 532.00A 577.80B 536.40 -35.50 571.90 2360 ---- 587.20B 541.30A 587.20B 545.70 -35.60 581.30 2370 ---- 596.70B 550.60A 596.70B 555.10 -35.70 590.80 2375 ---- 601.50B 555.30A 601.50B 559.80 -35.70 595.50 2380 ---- 606.20B 560.00A 606.20B 564.50 -35.70 600.20 2400 ---- 625.30B 578.80A 625.30B 583.30 -36.00 619.30 2425 ---- ---- 602.40A 602.40A 607.00 -36.10 643.10 2450 ---- 673.20B 626.10A 673.20B 630.80 -36.30 667.10 2475 ---- ---- 649.90A 649.90A 654.80 -36.40 691.20 2490 ---- ---- ---- ---- 669.20 -36.50 705.70 2500 ---- 721.50B 673.80A 721.50B 678.80 -36.50 715.30 2525 ---- ---- ---- ---- 702.90 -36.70 739.60 2550 ---- 770.10B 721.80A 770.10B 727.10 -36.80 763.90 2575 ---- ---- ---- ---- 751.40 -37.00 788.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.50 -.10 3.60 1225 ---- ---- ---- ---- 4.00 -.40 4.40 1250 ---- ---- ---- ---- 4.60 -.60 5.20 1275 ---- ---- ---- ---- 5.30 -.90 6.20 1300 ---- ---- 7.20A 7.20A 6.00 -1.30 7.30 1325 ---- ---- 8.10A 8.10A 6.90 -1.70 8.60 1350 ---- ---- 9.50A 9.50A 8.00 -2.10 10.10 1375 ---- ---- 10.90A 10.90A 9.20 -2.60 11.80 1400 ---- ---- 12.40A 12.40A 10.70 -3.10 13.80 1410 ---- ---- 13.10A 13.10A 11.30 -3.30 14.60 1420 ---- ---- 13.80A 13.80A 12.00 -3.50 15.50 1425 ---- ---- 14.20A 14.20A 12.40 -3.60 16.00 1430 ---- ---- 14.60A 14.60A 12.80 -3.70 16.50 1440 ---- ---- 15.40A 15.40A 13.60 -3.90 17.50 1450 ---- ---- 16.20A 16.20A 14.40 -4.20 18.60 1460 ---- ---- 17.10A 17.10A 15.30 -4.40 19.70 1470 ---- ---- 18.10A 18.10A 16.30 -4.60 20.90 1475 ---- ---- 18.60A 18.60A 16.80 -4.70 21.50 1480 ---- ---- 19.10A 19.10A 17.30 -4.90 22.20 1490 ---- ---- 20.20A 20.20A 18.40 -5.10 23.50 1500 ---- ---- 21.40A 21.40A 19.60 -5.30 24.90 1505 ---- ---- 22.00A 22.00A 20.20 -5.50 25.70 1510 ---- ---- 22.60A 22.60A 20.90 -5.50 26.40 1515 ---- ---- 23.30A 23.30A 21.50 -5.70 27.20 1520 ---- ---- 23.90A 23.90A 22.20 -5.80 28.00 1525 ---- ---- 24.60A 24.60A 22.90 -6.00 28.90 1530 ---- ---- 25.30A 25.30A 23.70 -6.00 29.70 1535 ---- ---- 26.00A 26.00A 24.40 -6.20 30.60 1540 ---- ---- 26.70A 26.70A 25.20 -6.30 31.50 1545 ---- ---- 27.50A 27.50A 26.00 -6.40 32.40 1550 ---- ---- 28.30A 28.30A 26.80 -6.60 33.40 1555 ---- ---- 29.10A 29.10A 27.60 -6.80 34.40 1560 ---- ---- 29.90A 29.90A 28.50 -6.90 35.40 1565 ---- ---- 30.80A 30.80A 29.40 -7.00 36.40 1570 ---- ---- 31.70A 31.70A 30.30 -7.20 37.50 1575 ---- ---- 32.60A 32.60A 31.30 -7.30 38.60 1580 ---- ---- 33.50A 33.50A 32.20 -7.60 39.80 1585 ---- ---- 34.40A 34.40A 33.20 -7.70 40.90 1590 ---- ---- 35.40A 35.40A 34.30 -7.80 42.10 1595 ---- ---- 36.40A 36.40A 35.30 -8.10 43.40 1600 ---- ---- 37.40A 37.40A 36.40 -8.30 44.70 1605 ---- ---- 38.50A 38.50A 37.60 -8.40 46.00 1610 ---- ---- 39.60A 39.60A 38.70 -8.60 47.30 1615 ---- ---- 40.70A 40.70A 39.90 -8.80 48.70 1620 ---- ---- 41.90A 41.90A 41.10 -9.00 50.10 1625 ---- ---- 43.00A 43.00A 42.40 -9.10 51.50 1630 ---- ---- 44.30A 44.30A 43.60 -9.40 53.00 1635 ---- ---- 45.50A 45.50A 45.00 -9.50 54.50 1640 ---- ---- 46.80A 46.80A 46.30 -9.80 56.10 1645 ---- ---- 48.10A 48.10A 47.70 -10.00 57.70 1650 ---- ---- 49.40A 49.40A 49.10 -10.20 59.30 1655 ---- ---- 50.80A 50.80A 50.60 -10.40 61.00 1660 ---- ---- 52.20A 52.20A 52.10 -10.60 62.70 1665 ---- ---- 53.70A 53.70A 53.60 -10.80 64.40 1670 ---- ---- 55.20A 55.20A 55.20 -11.00 66.20 1675 ---- ---- 56.70A 56.70A 56.80 -11.30 68.10 1680 ---- ---- 58.30A 58.30A 58.40 -11.50 69.90 1685 ---- ---- 59.90A 59.90A 60.10 -11.80 71.90 1690 ---- ---- 61.50A 61.50A 61.90 -11.90 73.80 1695 ---- ---- 63.20A 63.20A 63.60 -12.20 75.80 1700 ---- ---- 64.90A 64.90A 65.40 -12.40 77.80 1705 ---- ---- 66.60A 66.60A 67.30 -12.60 79.90 1710 ---- ---- 68.40A 68.40A 69.20 -12.80 82.00 1715 ---- ---- 70.20A 70.20A 71.10 -13.10 84.20 1720 ---- ---- 72.10A 72.10A 73.10 -13.30 86.40 1725 ---- ---- 74.00A 74.00A 75.10 -13.50 88.60 1730 ---- ---- 75.90A 75.90A 77.10 -13.80 90.90 1735 ---- ---- 77.90A 77.90A 79.20 -14.10 93.30 1740 ---- ---- 79.90A 79.90A 81.30 -14.30 95.60 1745 ---- ---- 81.90A 81.90A 83.50 -14.50 98.00 1750 ---- ---- 84.00A 84.00A 85.70 -14.80 100.50 1755 ---- ---- 86.20A 86.20A 88.00 -15.00 103.00 1760 ---- ---- 88.40A 88.40A 90.30 -15.20 105.50 1765 ---- ---- 90.60A 90.60A 92.60 -15.50 108.10 1770 ---- ---- 92.80A 92.80A 94.90 -15.80 110.70 1775 ---- ---- 95.10A 95.10A 97.40 -15.90 113.30 1780 ---- ---- 97.50A 97.50A 99.80 -16.20 116.00 1785 ---- 118.80B 99.80A 118.80B 102.30 -16.40 118.70 1790 ---- 121.60B 102.30A 121.60B 104.80 -16.70 121.50 1795 ---- 124.40B 104.70A 124.40B 107.40 -16.90 124.30 1800 ---- 127.30B 107.20A 127.30B 109.90 -17.20 127.10 1805 ---- 130.20B 109.70A 130.20B 112.60 -17.40 130.00 1810 ---- 133.10B 112.30A 133.10B 115.20 -17.70 132.90 1815 ---- 136.10B 114.90A 136.10B 117.90 -17.90 135.80 1820 ---- 139.10B 117.60A 139.10B 120.70 -18.10 138.80 1825 ---- 142.20B 120.30A 142.20B 123.40 -18.40 141.80 1830 ---- 145.30B 123.00A 145.30B 126.20 -18.60 144.80 1835 ---- 148.40B 125.80A 148.40B 129.10 -18.80 147.90 1840 ---- 151.60B 128.60A 151.60B 131.90 -19.10 151.00 1845 ---- 154.80B 131.40A 154.80B 134.80 -19.40 154.20 1850 ---- 158.00B 134.30A 158.00B 137.80 -19.60 157.40 1855 ---- 161.30B 137.20A 161.30B 140.70 -19.90 160.60 1860 ---- 164.60B 140.10A 164.60B 143.70 -20.10 163.80 1865 ---- 167.90B 143.10A 167.90B 146.80 -20.30 167.10 1870 ---- 171.30B 146.10A 171.30B 149.80 -20.60 170.40 1875 ---- 174.70B 149.20A 174.70B 152.90 -20.80 173.70 1880 ---- 178.10B 152.30A 178.10B 156.10 -21.00 177.10 1885 ---- 181.60B 155.40A 181.60B 159.20 -21.30 180.50 1890 ---- 185.10B 158.50A 185.10B 162.40 -21.50 183.90 1895 ---- 188.60B 161.70A 188.60B 165.60 -21.80 187.40 1900 ---- 192.10B 164.90A 192.10B 168.90 -22.00 190.90 1905 ---- 195.70B 168.20A 195.70B 172.20 -22.20 194.40 1910 ---- 199.30B 171.40A 199.30B 175.50 -22.40 197.90 1915 ---- 202.90B 174.70A 202.90B 178.80 -22.70 201.50 1920 ---- 206.60B 178.10A 206.60B 182.20 -22.90 205.10 1925 ---- 210.30B 181.50A 210.30B 185.60 -23.10 208.70 1930 ---- 214.00B 184.90A 214.00B 189.00 -23.40 212.40 1935 ---- 217.70B 188.30A 217.70B 192.50 -23.50 216.00 1940 ---- 221.50B 191.70A 221.50B 196.00 -23.70 219.70 1945 ---- 225.30B 195.20A 225.30B 199.50 -24.00 223.50 1950 ---- 229.10B 198.70A 229.10B 203.00 -24.20 227.20 1955 ---- 232.90B 202.30A 232.90B 206.60 -24.40 231.00 1960 ---- 236.70B 205.90A 236.70B 210.20 -24.60 234.80 1965 ---- 240.60B 209.40A 240.60B 213.80 -24.80 238.60 1970 ---- 244.50B 213.10A 244.50B 217.50 -24.90 242.40 1975 ---- 248.40B 216.70A 248.40B 221.20 -25.10 246.30 1980 ---- 252.30B 220.40A 252.30B 224.90 -25.30 250.20 1985 ---- 256.30B 224.10A 256.30B 228.60 -25.50 254.10 1990 ---- 260.30B 227.80A 260.30B 232.30 -25.70 258.00 1995 ---- 264.30B 231.50A 264.30B 236.10 -25.90 262.00 2000 ---- 268.30B 235.30A 268.30B 239.90 -26.00 265.90 2005 ---- 272.30B 239.10A 272.30B 243.70 -26.20 269.90 2010 ---- 276.30B 242.90A 276.30B 247.60 -26.30 273.90 2015 ---- 280.40B 246.70A 280.40B 251.40 -26.60 278.00 2020 ---- 284.50B 250.60A 284.50B 255.30 -26.70 282.00 2025 ---- 288.60B 254.40A 288.60B 259.20 -26.90 286.10 2030 ---- 292.70B 258.30A 292.70B 263.10 -27.00 290.10 2035 ---- 296.80B 262.20A 296.80B 267.10 -27.10 294.20 2040 ---- 301.00B 266.20A 301.00B 271.00 -27.30 298.30 2045 ---- 305.10B 270.10A 305.10B 275.00 -27.50 302.50 2050 ---- 309.30B 274.10A 309.30B 279.00 -27.60 306.60 2055 ---- 313.50B 278.10A 313.50B 283.00 -27.70 310.70 2060 ---- 317.70B 282.10A 317.70B 287.10 -27.80 314.90 2065 ---- 321.90B 286.10A 321.90B 291.10 -28.00 319.10 2070 ---- 326.20B 290.10A 326.20B 295.20 -28.10 323.30 2075 ---- 330.40B 294.20A 330.40B 299.20 -28.30 327.50 2080 ---- 334.70B 298.30A 334.70B 303.30 -28.40 331.70 2085 ---- 339.00B 302.40A 339.00B 307.40 -28.60 336.00 2090 ---- 343.20B 306.50A 343.20B 311.60 -28.60 340.20 2095 ---- 347.50B 310.60A 347.50B 315.70 -28.80 344.50 2100 ---- 351.90B 314.70A 351.90B 319.80 -28.90 348.70 2105 ---- 356.20B 318.90A 356.20B 324.00 -29.00 353.00 2110 ---- 360.50B 323.00A 360.50B 328.20 -29.10 357.30 2115 ---- 364.90B 327.20A 364.90B 332.30 -29.30 361.60 2120 ---- 369.20B 331.40A 369.20B 336.50 -29.40 365.90 2125 ---- 373.60B 335.60A 373.60B 340.70 -29.60 370.30 2130 ---- 378.00B 339.80A 378.00B 345.00 -29.60 374.60 2135 ---- 382.40B 344.10A 382.40B 349.20 -29.80 379.00 2140 ---- 386.80B 348.30A 386.80B 353.40 -29.90 383.30 2145 ---- 391.20B 352.60A 391.20B 357.70 -30.00 387.70 2150 ---- 395.60B 356.90A 395.60B 361.90 -30.20 392.10 2155 ---- 400.00B 361.10A 400.00B 366.20 -30.30 396.50 2160 ---- 404.50B 365.40A 404.50B 370.50 -30.30 400.80 2165 ---- 408.90B 369.70A 408.90B 374.80 -30.50 405.30 2170 ---- 413.40B 374.10A 413.40B 379.10 -30.60 409.70 2175 ---- 417.90B 378.40A 417.90B 383.40 -30.70 414.10 2180 ---- 422.40B 382.70A 422.40B 387.70 -30.80 418.50 2185 ---- 426.80B 387.10A 426.80B 392.10 -30.90 423.00 2190 ---- 431.30B 391.50A 431.30B 396.40 -31.00 427.40 2195 ---- 435.90B 395.80A 435.90B 400.80 -31.10 431.90 2200 ---- 440.40B 400.20A 440.40B 405.20 -31.20 436.40 2205 ---- 444.90B 404.60A 444.90B 409.50 -31.40 440.90 2210 ---- 449.40B 409.00A 449.40B 413.90 -31.40 445.30 2215 ---- 454.00B 413.40A 454.00B 418.30 -31.50 449.80 2220 ---- 458.50B 417.90A 458.50B 422.70 -31.60 454.30 2225 ---- 463.10B 422.30A 463.10B 427.10 -31.80 458.90 2230 ---- 467.60B 426.70A 467.60B 431.60 -31.80 463.40 2235 ---- 472.20B 431.20A 472.20B 436.00 -31.90 467.90 2240 ---- 476.80B 435.60A 476.80B 440.40 -32.10 472.50 2245 ---- 481.40B 440.10A 481.40B 444.90 -32.10 477.00 2250 ---- 485.90B 444.60A 485.90B 449.30 -32.30 481.60 2255 ---- 490.50B 449.10A 490.50B 453.80 -32.30 486.10 2260 ---- 495.10B 453.60A 495.10B 458.30 -32.40 490.70 2265 ---- 499.80B 458.10A 499.80B 462.80 -32.50 495.30 2270 ---- 504.40B 462.60A 504.40B 467.30 -32.50 499.80 2275 ---- 509.00B 467.10A 509.00B 471.80 -32.60 504.40 2280 ---- 513.60B 471.60A 513.60B 476.30 -32.70 509.00 2290 ---- 522.90B 480.70A 522.80B 485.30 -32.90 518.20 2300 ---- 532.20B 489.80A 532.20B 494.40 -33.10 527.50 2310 ---- 541.50B 498.90A 541.50B 503.50 -33.20 536.70 2320 ---- 550.80B 508.10A 550.80B 512.60 -33.40 546.00 2325 ---- 555.50B 512.60A 555.50B 517.20 -33.50 550.70 2330 ---- 560.20B 517.20A 560.20B 521.70 -33.60 555.30 2340 ---- 569.60B 526.40A 569.60B 530.90 -33.80 564.70 2350 ---- 579.00B 535.70A 579.00B 540.10 -33.90 574.00 2360 ---- 588.40B 544.90A 588.40B 549.40 -34.00 583.40 2370 ---- 597.80B 554.20A 597.80B 558.60 -34.20 592.80 2375 ---- 602.60B 558.80A 602.60B 563.30 -34.20 597.50 2380 ---- 607.30B 563.50A 607.30B 567.90 -34.30 602.20 2400 ---- 626.30B 582.10A 626.30B 586.50 -34.60 621.10 2425 ---- 650.10B 605.50A 650.10B 609.90 -35.00 644.90 2450 ---- 673.90B 629.10A 673.90B 633.50 -35.20 668.70 2475 ---- ---- 652.70A 652.70A 657.10 -35.60 692.70 2500 ---- 722.00B 676.50A 722.00B 680.90 -35.80 716.70 2525 ---- ---- ---- ---- 704.70 -36.20 740.90 2550 ---- 770.40B 724.20A 770.40B 728.70 -36.40 765.10 2575 ---- ---- ---- ---- 752.80 -36.60 789.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.40 -.80 3.20 1250 ---- ---- ---- ---- 3.00 -1.00 4.00 1275 ---- ---- ---- ---- 3.80 -1.20 5.00 1300 ---- ---- ---- ---- 4.70 -1.40 6.10 1325 ---- ---- ---- ---- 5.80 -1.70 7.50 1350 ---- ---- ---- ---- 7.10 -2.10 9.20 1375 ---- ---- ---- ---- 8.70 -2.40 11.10 1400 ---- ---- ---- ---- 10.50 -2.80 13.30 1420 ---- ---- ---- ---- 12.10 -3.20 15.30 1425 ---- ---- ---- ---- 12.60 -3.20 15.80 1430 ---- ---- ---- ---- 13.00 -3.40 16.40 1440 ---- ---- ---- ---- 14.00 -3.60 17.60 1450 ---- ---- ---- ---- 15.00 -3.80 18.80 1460 ---- ---- ---- ---- 16.10 -4.00 20.10 1470 ---- ---- ---- ---- 17.20 -4.20 21.40 1475 ---- ---- ---- ---- 17.80 -4.30 22.10 1480 ---- ---- ---- ---- 18.40 -4.50 22.90 1490 ---- ---- ---- ---- 19.60 -4.80 24.40 1500 ---- ---- ---- ---- 20.90 -5.00 25.90 1510 ---- ---- ---- ---- 22.30 -5.30 27.60 1515 ---- ---- ---- ---- 23.00 -5.50 28.50 1520 ---- ---- ---- ---- 23.80 -5.50 29.30 1525 ---- ---- ---- ---- 24.50 -5.70 30.20 1530 ---- ---- ---- ---- 25.30 -5.90 31.20 1535 ---- ---- ---- ---- 26.10 -6.00 32.10 1540 ---- ---- ---- ---- 26.90 -6.20 33.10 1545 ---- ---- ---- ---- 27.80 -6.30 34.10 1550 ---- ---- ---- ---- 28.60 -6.50 35.10 1555 ---- ---- ---- ---- 29.50 -6.60 36.10 1560 ---- ---- ---- ---- 30.40 -6.80 37.20 1565 ---- ---- ---- ---- 31.30 -6.90 38.20 1570 ---- ---- ---- ---- 32.30 -7.10 39.40 1575 ---- ---- ---- ---- 33.20 -7.30 40.50 1580 ---- ---- ---- ---- 34.20 -7.40 41.60 1585 ---- ---- ---- ---- 35.20 -7.60 42.80 1590 ---- ---- ---- ---- 36.30 -7.70 44.00 1595 ---- ---- ---- ---- 37.30 -8.00 45.30 1600 ---- ---- ---- ---- 38.40 -8.10 46.50 1605 ---- ---- ---- ---- 39.50 -8.30 47.80 1610 ---- ---- ---- ---- 40.60 -8.50 49.10 1615 ---- ---- ---- ---- 41.80 -8.70 50.50 1620 ---- ---- ---- ---- 43.00 -8.80 51.80 1625 ---- ---- ---- ---- 44.20 -9.00 53.20 1630 ---- ---- ---- ---- 45.40 -9.30 54.70 1635 ---- ---- ---- ---- 46.70 -9.40 56.10 1640 ---- ---- ---- ---- 48.00 -9.60 57.60 1645 ---- ---- ---- ---- 49.30 -9.80 59.10 1650 ---- ---- ---- ---- 50.60 -10.10 60.70 1655 ---- ---- ---- ---- 52.00 -10.30 62.30 1660 ---- ---- ---- ---- 53.40 -10.50 63.90 1665 ---- ---- ---- ---- 54.80 -10.70 65.50 1670 ---- ---- ---- ---- 56.30 -10.90 67.20 1675 ---- ---- ---- ---- 57.80 -11.10 68.90 1680 ---- ---- ---- ---- 59.30 -11.30 70.60 1685 ---- ---- ---- ---- 60.90 -11.50 72.40 1690 ---- ---- ---- ---- 62.50 -11.70 74.20 1695 ---- ---- ---- ---- 64.10 -12.00 76.10 1700 ---- ---- ---- ---- 65.80 -12.20 78.00 1705 ---- ---- ---- ---- 67.50 -12.40 79.90 1710 ---- ---- ---- ---- 69.20 -12.60 81.80 1715 ---- ---- ---- ---- 71.00 -12.80 83.80 1720 ---- ---- ---- ---- 72.80 -13.10 85.90 1725 ---- ---- ---- ---- 74.60 -13.30 87.90 1730 ---- ---- ---- ---- 76.50 -13.50 90.00 1735 ---- ---- ---- ---- 78.40 -13.80 92.20 1740 ---- ---- ---- ---- 80.40 -14.00 94.40 1745 ---- ---- ---- ---- 82.40 -14.20 96.60 1750 ---- ---- ---- ---- 84.40 -14.50 98.90 1755 ---- ---- ---- ---- 86.50 -14.70 101.20 1760 ---- ---- ---- ---- 88.60 -14.90 103.50 1765 ---- ---- ---- ---- 90.80 -15.10 105.90 1770 ---- ---- ---- ---- 93.00 -15.30 108.30 1775 ---- ---- ---- ---- 95.20 -15.60 110.80 1780 ---- ---- ---- ---- 97.50 -15.80 113.30 1785 ---- ---- ---- ---- 99.80 -16.10 115.90 1790 ---- ---- ---- ---- 102.10 -16.30 118.40 1795 ---- ---- ---- ---- 104.50 -16.60 121.10 1800 ---- ---- ---- ---- 107.00 -16.70 123.70 1805 ---- ---- ---- ---- 109.40 -17.00 126.40 1810 ---- ---- ---- ---- 111.90 -17.30 129.20 1815 ---- ---- ---- ---- 114.50 -17.50 132.00 1820 ---- ---- ---- ---- 117.10 -17.70 134.80 1825 ---- ---- ---- ---- 119.70 -18.00 137.70 1830 ---- ---- ---- ---- 122.40 -18.20 140.60 1835 ---- ---- ---- ---- 125.10 -18.40 143.50 1840 ---- ---- ---- ---- 127.80 -18.70 146.50 1845 ---- ---- ---- ---- 130.60 -18.90 149.50 1850 ---- ---- ---- ---- 133.50 -19.00 152.50 1855 ---- ---- ---- ---- 136.30 -19.30 155.60 1860 ---- ---- ---- ---- 139.20 -19.50 158.70 1865 ---- ---- ---- ---- 142.20 -19.70 161.90 1870 ---- ---- ---- ---- 145.20 -19.90 165.10 1875 ---- ---- ---- ---- 148.20 -20.10 168.30 1880 ---- ---- ---- ---- 151.20 -20.40 171.60 1885 ---- ---- ---- ---- 154.30 -20.60 174.90 1890 ---- ---- ---- ---- 157.40 -20.90 178.30 1895 ---- ---- ---- ---- 160.60 -21.00 181.60 1900 ---- ---- ---- ---- 163.80 -21.20 185.00 1905 ---- ---- ---- ---- 167.00 -21.50 188.50 1910 ---- ---- ---- ---- 170.30 -21.70 192.00 1915 ---- ---- ---- ---- 173.60 -21.90 195.50 1920 ---- ---- ---- ---- 176.90 -22.10 199.00 1925 ---- ---- ---- ---- 180.30 -22.30 202.60 1930 ---- ---- ---- ---- 183.70 -22.40 206.10 1935 ---- ---- ---- ---- 187.10 -22.70 209.80 1940 ---- ---- ---- ---- 190.60 -22.80 213.40 1945 ---- ---- ---- ---- 194.10 -23.00 217.10 1950 ---- ---- ---- ---- 197.60 -23.20 220.80 1955 ---- ---- ---- ---- 201.10 -23.40 224.50 1960 ---- ---- ---- ---- 204.70 -23.50 228.20 1965 ---- ---- ---- ---- 208.20 -23.80 232.00 1970 ---- ---- ---- ---- 211.80 -24.00 235.80 1975 ---- ---- ---- ---- 215.50 -24.10 239.60 1980 ---- ---- ---- ---- 219.10 -24.30 243.40 1985 ---- ---- ---- ---- 222.80 -24.40 247.20 1990 ---- ---- ---- ---- 226.50 -24.60 251.10 1995 ---- ---- ---- ---- 230.20 -24.80 255.00 2000 ---- ---- ---- ---- 233.90 -25.00 258.90 2005 ---- ---- ---- ---- 237.70 -25.10 262.80 2010 ---- ---- ---- ---- 241.50 -25.20 266.70 2015 ---- ---- ---- ---- 245.20 -25.50 270.70 2020 ---- ---- ---- ---- 249.10 -25.60 274.70 2025 ---- ---- ---- ---- 252.90 -25.70 278.60 2030 ---- ---- ---- ---- 256.70 -25.90 282.60 2035 ---- ---- ---- ---- 260.60 -26.00 286.60 2040 ---- ---- ---- ---- 264.40 -26.30 290.70 2045 ---- ---- ---- ---- 268.30 -26.40 294.70 2050 ---- ---- ---- ---- 272.20 -26.50 298.70 2055 ---- ---- ---- ---- 276.10 -26.70 302.80 2060 ---- ---- ---- ---- 280.00 -26.90 306.90 2065 ---- ---- ---- ---- 284.00 -26.90 310.90 2070 ---- ---- ---- ---- 287.90 -27.10 315.00 2075 ---- ---- ---- ---- 291.90 -27.30 319.20 2080 ---- ---- ---- ---- 295.90 -27.40 323.30 2085 ---- ---- ---- ---- 299.90 -27.50 327.40 2090 ---- ---- ---- ---- 303.90 -27.70 331.60 2095 ---- ---- ---- ---- 307.90 -27.80 335.70 2100 ---- ---- ---- ---- 311.90 -28.00 339.90 2105 ---- ---- ---- ---- 316.00 -28.10 344.10 2110 ---- ---- ---- ---- 320.10 -28.20 348.30 2115 ---- ---- ---- ---- 324.10 -28.40 352.50 2120 ---- ---- ---- ---- 328.20 -28.50 356.70 2125 ---- ---- ---- ---- 332.30 -28.70 361.00 2130 ---- ---- ---- ---- 336.50 -28.70 365.20 2135 ---- ---- ---- ---- 340.60 -28.90 369.50 2140 ---- ---- ---- ---- 344.70 -29.00 373.70 2145 ---- ---- ---- ---- 348.90 -29.10 378.00 2150 ---- ---- ---- ---- 353.10 -29.20 382.30 2155 ---- ---- ---- ---- 357.30 -29.30 386.60 2160 ---- ---- ---- ---- 361.50 -29.40 390.90 2165 ---- ---- ---- ---- 365.70 -29.60 395.30 2170 ---- ---- ---- ---- 369.90 -29.70 399.60 2175 ---- ---- ---- ---- 374.10 -29.90 404.00 2180 ---- ---- ---- ---- 378.40 -29.90 408.30 2185 ---- ---- ---- ---- 382.70 -30.00 412.70 2190 ---- ---- ---- ---- 386.90 -30.20 417.10 2195 ---- ---- ---- ---- 391.20 -30.30 421.50 2200 ---- ---- ---- ---- 395.50 -30.40 425.90 2205 ---- ---- ---- ---- 399.80 -30.50 430.30 2210 ---- ---- ---- ---- 404.20 -30.60 434.80 2215 ---- ---- ---- ---- 408.50 -30.70 439.20 2220 ---- ---- ---- ---- 412.80 -30.80 443.60 2225 ---- ---- ---- ---- 417.20 -30.90 448.10 2230 ---- ---- ---- ---- 421.60 -31.00 452.60 2235 ---- ---- ---- ---- 426.00 -31.10 457.10 2240 ---- ---- ---- ---- 430.30 -31.20 461.50 2245 ---- ---- ---- ---- 434.70 -31.30 466.00 2250 ---- ---- ---- ---- 439.20 -31.30 470.50 2255 ---- ---- ---- ---- 443.60 -31.50 475.10 2260 ---- ---- ---- ---- 448.00 -31.60 479.60 2265 ---- ---- ---- ---- 452.40 -31.70 484.10 2270 ---- ---- ---- ---- 456.90 -31.80 488.70 2275 ---- ---- ---- ---- 461.40 -31.80 493.20 2280 ---- ---- ---- ---- 465.80 -32.00 497.80 2285 ---- ---- ---- ---- 470.30 -32.00 502.30 2290 ---- ---- ---- ---- 474.80 -32.10 506.90 2300 ---- ---- ---- ---- 483.80 -32.20 516.00 2310 ---- ---- ---- ---- 492.80 -32.40 525.20 2320 ---- ---- ---- ---- 501.90 -32.60 534.50 2325 ---- ---- ---- ---- 506.40 -32.70 539.10 2330 ---- ---- ---- ---- 510.90 -32.80 543.70 2340 ---- ---- ---- ---- 520.10 -32.90 553.00 2350 ---- ---- ---- ---- 529.20 -33.10 562.30 2360 ---- ---- ---- ---- 538.40 -33.20 571.60 2370 ---- ---- ---- ---- 547.60 -33.30 580.90 2375 ---- ---- ---- ---- 552.20 -33.40 585.60 2380 ---- ---- ---- ---- 556.80 -33.50 590.30 2400 ---- ---- ---- ---- 575.30 -33.80 609.10 2425 ---- ---- ---- ---- 598.50 -34.20 632.70 2450 ---- ---- ---- ---- 621.90 -34.50 656.40 2475 ---- ---- ---- ---- 645.40 -34.80 680.20 2500 ---- ---- ---- ---- 669.10 -35.00 704.10 2525 ---- ---- ---- ---- 692.80 -35.30 728.10 2550 ---- ---- ---- ---- 716.60 -35.60 752.20 2575 ---- ---- ---- ---- 740.50 -35.80 776.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.50 -.20 1.70 2 1025 ---- ---- ---- ---- 1.70 -.30 2.00 1050 ---- ---- ---- ---- 2.10 -.30 2.40 1075 ---- ---- ---- ---- 2.40 -.40 2.80 1080 ---- ---- ---- ---- 2.50 -.40 2.90 1090 ---- ---- ---- ---- 2.70 -.40 3.10 1100 ---- ---- ---- ---- 2.80 -.50 3.30 1 1110 ---- ---- ---- ---- 3.00 -.50 3.50 1120 ---- ---- ---- ---- 3.20 -.60 3.80 1125 ---- ---- ---- ---- 3.30 -.60 3.90 1130 ---- ---- ---- ---- 3.40 -.60 4.00 1140 ---- ---- ---- ---- 3.60 -.70 4.30 1150 ---- ---- ---- ---- 3.80 -.70 4.50 1160 ---- ---- ---- ---- 4.10 -.70 4.80 1170 ---- ---- ---- ---- 4.30 -.80 5.10 1175 ---- ---- ---- ---- 4.40 -.80 5.20 1180 ---- ---- ---- ---- 4.60 -.80 5.40 1185 ---- ---- ---- ---- 4.70 -.80 5.50 1190 ---- ---- ---- ---- 4.80 -.90 5.70 1195 ---- ---- ---- ---- 5.00 -.90 5.90 1200 ---- ---- ---- ---- 5.10 -.90 6.00 1205 ---- ---- ---- ---- 5.30 -.90 6.20 1210 ---- ---- ---- ---- 5.40 -1.00 6.40 1215 ---- ---- ---- ---- 5.60 -1.00 6.60 1220 ---- ---- ---- ---- 5.70 -1.10 6.80 1225 ---- ---- ---- ---- 5.90 -1.10 7.00 1230 ---- ---- ---- ---- 6.00 -1.20 7.20 1235 ---- ---- ---- ---- 6.20 -1.20 7.40 1240 ---- ---- ---- ---- 6.40 -1.20 7.60 1245 ---- ---- ---- ---- 6.60 -1.20 7.80 1250 ---- ---- ---- ---- 6.70 -1.30 8.00 120 1255 ---- ---- ---- ---- 6.90 -1.30 8.20 1260 ---- ---- ---- ---- 7.10 -1.30 8.40 1265 ---- ---- ---- ---- 7.30 -1.40 8.70 1270 ---- ---- ---- ---- 7.50 -1.40 8.90 1275 ---- ---- ---- ---- 7.70 -1.50 9.20 1280 ---- ---- ---- ---- 7.90 -1.50 9.40 1285 ---- ---- ---- ---- 8.10 -1.60 9.70 1290 ---- ---- ---- ---- 8.40 -1.50 9.90 1295 ---- ---- ---- ---- 8.60 -1.60 10.20 1300 ---- ---- ---- ---- 8.80 -1.70 10.50 1 1305 ---- ---- ---- ---- 9.00 -1.80 10.80 1310 ---- ---- ---- ---- 9.30 -1.70 11.00 1315 ---- ---- ---- ---- 9.50 -1.80 11.30 1320 ---- ---- ---- ---- 9.80 -1.90 11.70 1325 ---- ---- ---- ---- 10.10 -1.90 12.00 1 1330 ---- ---- ---- ---- 10.30 -2.00 12.30 1335 ---- ---- ---- ---- 10.60 -2.00 12.60 1340 ---- ---- ---- ---- 10.90 -2.10 13.00 1345 ---- ---- ---- ---- 11.20 -2.10 13.30 1350 ---- ---- ---- ---- 11.40 -2.30 13.70 1355 ---- ---- ---- ---- 11.80 -2.20 14.00 1360 ---- ---- ---- ---- 12.10 -2.30 14.40 1365 ---- ---- ---- ---- 12.40 -2.40 14.80 1370 ---- ---- ---- ---- 12.70 -2.50 15.20 1375 ---- ---- ---- ---- 13.00 -2.60 15.60 1380 ---- ---- ---- ---- 13.40 -2.60 16.00 1385 ---- ---- ---- ---- 13.70 -2.70 16.40 1390 ---- ---- ---- ---- 14.10 -2.80 16.90 1395 ---- ---- ---- ---- 14.50 -2.80 17.30 1400 ---- ---- 17.20A 17.20A 14.80 -3.00 17.80 82 1405 ---- ---- ---- ---- 15.20 -3.10 18.30 1410 ---- ---- ---- ---- 15.60 -3.20 18.80 1415 ---- ---- ---- ---- 16.00 -3.30 19.30 1420 ---- ---- ---- ---- 16.50 -3.30 19.80 1425 ---- ---- ---- ---- 16.90 -3.40 20.30 1430 ---- ---- ---- ---- 17.30 -3.60 20.90 1435 ---- ---- ---- ---- 17.80 -3.70 21.50 1440 ---- ---- ---- ---- 18.30 -3.70 22.00 1445 ---- ---- ---- ---- 18.80 -3.80 22.60 1450 ---- ---- 21.60A 21.60A 19.30 -4.00 23.30 151 1455 ---- ---- ---- ---- 19.80 -4.10 23.90 1460 ---- ---- ---- ---- 20.30 -4.20 24.50 1465 ---- ---- ---- ---- 20.80 -4.40 25.20 1470 ---- ---- ---- ---- 21.40 -4.50 25.90 1475 ---- ---- ---- ---- 21.90 -4.70 26.60 1480 ---- ---- ---- ---- 22.50 -4.80 27.30 1485 ---- ---- ---- ---- 23.10 -5.00 28.10 1490 ---- ---- ---- ---- 23.70 -5.10 28.80 1495 ---- ---- ---- ---- 24.40 -5.20 29.60 1500 ---- ---- 27.40A 27.40A 25.00 -5.40 30.40 310 1505 ---- ---- ---- ---- 25.70 -5.60 31.30 1510 ---- ---- ---- ---- 26.40 -5.70 32.10 1515 ---- ---- ---- ---- 27.10 -5.90 33.00 1520 ---- ---- ---- ---- 27.80 -6.10 33.90 1525 ---- ---- ---- ---- 28.60 -6.20 34.80 1530 ---- ---- ---- ---- 29.30 -6.40 35.70 1535 ---- ---- ---- ---- 30.10 -6.60 36.70 1540 ---- ---- ---- ---- 30.90 -6.80 37.70 1545 ---- ---- ---- ---- 31.80 -6.90 38.70 1550 ---- ---- ---- ---- 32.60 -7.20 39.80 182 1555 ---- ---- ---- ---- 33.50 -7.30 40.80 1560 ---- ---- ---- ---- 34.40 -7.50 41.90 1565 ---- ---- ---- ---- 35.30 -7.70 43.00 1570 ---- ---- ---- ---- 36.30 -7.90 44.20 1575 ---- ---- ---- ---- 37.20 -8.20 45.40 1580 ---- ---- ---- ---- 38.20 -8.40 46.60 1585 ---- ---- ---- ---- 39.30 -8.50 47.80 1590 ---- ---- ---- ---- 40.30 -8.80 49.10 1595 ---- ---- ---- ---- 41.40 -9.00 50.40 1600 ---- ---- 44.60A 44.60A 42.50 -9.20 51.70 328 1605 ---- ---- ---- ---- 43.70 -9.40 53.10 1610 ---- ---- ---- ---- 44.80 -9.60 54.40 1615 ---- ---- ---- ---- 46.00 -9.90 55.90 1620 ---- ---- ---- ---- 47.30 -10.00 57.30 1625 ---- ---- ---- ---- 48.50 -10.30 58.80 10 1630 ---- ---- ---- ---- 49.80 -10.50 60.30 1635 ---- ---- ---- ---- 51.20 -10.70 61.90 1640 ---- ---- ---- ---- 52.50 -11.00 63.50 1645 ---- ---- ---- ---- 53.90 -11.20 65.10 1650 ---- ---- ---- ---- 55.30 -11.40 66.70 225 1655 ---- ---- ---- ---- 56.80 -11.60 68.40 1660 ---- ---- ---- ---- 58.30 -11.80 70.10 1665 ---- ---- ---- ---- 59.80 -12.10 71.90 1670 ---- ---- ---- ---- 61.40 -12.30 73.70 1675 ---- ---- ---- ---- 62.90 -12.60 75.50 1680 ---- ---- ---- ---- 64.60 -12.70 77.30 1685 ---- ---- ---- ---- 66.20 -13.00 79.20 1690 ---- ---- ---- ---- 67.90 -13.30 81.20 1695 ---- ---- ---- ---- 69.70 -13.40 83.10 1700 ---- ---- ---- ---- 71.40 -13.70 85.10 235 1705 ---- ---- ---- ---- 73.20 -14.00 87.20 1710 ---- ---- ---- ---- 75.10 -14.10 89.20 1715 ---- ---- ---- ---- 76.90 -14.50 91.40 1720 ---- ---- ---- ---- 78.80 -14.70 93.50 1725 ---- 95.80B 81.40A 81.40A 80.80 -14.90 95.70 1730 ---- ---- ---- ---- 82.80 -15.10 97.90 1735 ---- ---- ---- ---- 84.80 -15.40 100.20 1740 ---- ---- ---- ---- 86.80 -15.60 102.40 6 1745 ---- ---- ---- ---- 88.90 -15.90 104.80 1750 ---- ---- ---- ---- 91.00 -16.10 72 107.10 250 1755 ---- ---- ---- ---- 93.20 -16.30 109.50 1760 ---- ---- ---- ---- 95.40 -16.60 112.00 1765 ---- ---- ---- ---- 97.60 -16.80 114.40 1770 ---- ---- ---- ---- 99.90 -17.00 116.90 1775 ---- ---- ---- ---- 102.20 -17.30 119.50 49 1780 ---- ---- ---- ---- 104.50 -17.60 122.10 1785 ---- ---- ---- ---- 106.90 -17.80 124.70 1790 ---- ---- ---- ---- 109.30 -18.00 127.30 1795 ---- ---- ---- ---- 111.70 -18.30 130.00 1800 ---- ---- ---- ---- 114.20 -18.50 132.70 76 1805 ---- ---- ---- ---- 116.70 -18.80 135.50 1810 ---- ---- ---- ---- 119.30 -19.00 138.30 1815 ---- ---- ---- ---- 121.90 -19.20 141.10 1820 ---- ---- ---- ---- 124.50 -19.50 144.00 1825 ---- ---- ---- ---- 127.10 -19.80 146.90 1830 ---- ---- ---- ---- 129.80 -20.00 149.80 1835 ---- ---- ---- ---- 132.50 -20.20 152.70 1 1840 ---- ---- ---- ---- 135.30 -20.40 155.70 1845 ---- ---- ---- ---- 138.10 -20.70 158.80 1850 ---- ---- ---- ---- 140.90 -20.90 161.80 100 1855 ---- ---- ---- ---- 143.70 -21.20 164.90 1860 ---- ---- ---- ---- 146.60 -21.40 168.00 1865 ---- ---- ---- ---- 149.50 -21.70 171.20 1870 ---- ---- ---- ---- 152.50 -21.90 174.40 1875 ---- ---- ---- ---- 155.50 -22.10 177.60 1880 ---- ---- ---- ---- 158.50 -22.30 180.80 1885 ---- ---- ---- ---- 161.50 -22.60 184.10 1890 ---- ---- ---- ---- 164.60 -22.80 187.40 1895 ---- ---- ---- ---- 167.70 -23.10 190.80 1900 ---- ---- ---- ---- 170.80 -23.30 194.10 1905 ---- ---- ---- ---- 174.00 -23.50 197.50 1910 ---- ---- ---- ---- 177.20 -23.70 200.90 1915 ---- ---- ---- ---- 180.40 -24.00 204.40 1920 ---- ---- ---- ---- 183.60 -24.20 207.80 1925 ---- ---- ---- ---- 186.90 -24.40 211.30 1930 ---- ---- ---- ---- 190.20 -24.70 214.90 1935 ---- ---- ---- ---- 193.50 -24.90 218.40 1940 ---- ---- ---- ---- 196.80 -25.20 222.00 1945 ---- ---- ---- ---- 200.20 -25.40 225.60 1950 ---- ---- ---- ---- 203.60 -25.60 229.20 1955 ---- ---- ---- ---- 207.10 -25.80 232.90 1960 ---- ---- ---- ---- 210.50 -26.00 236.50 1965 ---- ---- ---- ---- 214.00 -26.20 240.20 1970 ---- ---- ---- ---- 217.50 -26.40 243.90 1975 ---- ---- ---- ---- 221.00 -26.70 247.70 1980 ---- ---- ---- ---- 224.50 -26.90 251.40 1985 ---- ---- ---- ---- 228.10 -27.10 255.20 1990 ---- ---- ---- ---- 231.70 -27.30 259.00 1995 ---- ---- ---- ---- 235.30 -27.50 262.80 2000 ---- ---- ---- ---- 239.00 -27.70 266.70 2005 ---- ---- ---- ---- 242.60 -27.90 270.50 2010 ---- ---- ---- ---- 246.30 -28.10 274.40 2015 ---- ---- ---- ---- 250.00 -28.30 278.30 2020 ---- ---- ---- ---- 253.70 -28.50 282.20 2025 ---- ---- ---- ---- 257.40 -28.70 286.10 2030 ---- ---- ---- ---- 261.20 -28.90 290.10 2035 ---- ---- ---- ---- 265.00 -29.00 294.00 2040 ---- ---- ---- ---- 268.80 -29.20 298.00 2045 ---- ---- ---- ---- 272.60 -29.40 302.00 2050 ---- ---- ---- ---- 276.40 -29.60 306.00 2055 ---- ---- ---- ---- 280.30 -29.70 310.00 2060 ---- ---- ---- ---- 284.10 -30.00 314.10 2065 ---- ---- ---- ---- 288.00 -30.10 318.10 2070 ---- ---- ---- ---- 291.90 -30.30 322.20 2075 ---- ---- ---- ---- 295.90 -30.40 326.30 2080 ---- ---- ---- ---- 299.80 -30.50 330.30 2085 ---- ---- ---- ---- 303.70 -30.70 334.40 2090 ---- ---- ---- ---- 307.70 -30.90 338.60 2095 ---- ---- ---- ---- 311.70 -31.00 342.70 2100 ---- ---- ---- ---- 315.70 -31.10 346.80 2105 ---- ---- ---- ---- 319.70 -31.30 351.00 2110 ---- ---- ---- ---- 323.70 -31.40 355.10 2115 ---- ---- ---- ---- 327.80 -31.50 359.30 2120 ---- ---- ---- ---- 331.90 -31.60 363.50 2125 ---- ---- ---- ---- 335.90 -31.80 367.70 2130 ---- ---- ---- ---- 340.00 -31.90 371.90 2135 ---- ---- ---- ---- 344.10 -32.00 376.10 2140 ---- ---- ---- ---- 348.20 -32.20 380.40 2145 ---- ---- ---- ---- 352.40 -32.20 384.60 2150 ---- ---- ---- ---- 356.50 -32.30 388.80 2155 ---- ---- ---- ---- 360.70 -32.40 393.10 2160 ---- ---- ---- ---- 364.80 -32.60 397.40 2165 ---- ---- ---- ---- 369.00 -32.60 401.60 2170 ---- ---- ---- ---- 373.20 -32.70 405.90 2175 ---- ---- ---- ---- 377.40 -32.80 410.20 2180 ---- ---- ---- ---- 381.60 -32.90 414.50 2185 ---- ---- ---- ---- 385.90 -32.90 418.80 2190 ---- ---- ---- ---- 390.10 -33.10 423.20 2195 ---- ---- ---- ---- 394.40 -33.10 427.50 2200 ---- ---- ---- ---- 398.60 -33.20 431.80 2205 ---- ---- ---- ---- 402.90 -33.30 436.20 2210 ---- ---- ---- ---- 407.20 -33.40 440.60 2215 ---- ---- ---- ---- 411.50 -33.40 444.90 2220 ---- ---- ---- ---- 415.80 -33.50 449.30 2225 ---- ---- ---- ---- 420.10 -33.60 453.70 2230 ---- ---- ---- ---- 424.50 -33.60 458.10 2235 ---- ---- ---- ---- 428.80 -33.70 462.50 2240 ---- ---- ---- ---- 433.10 -33.80 466.90 2245 ---- ---- ---- ---- 437.50 -33.80 471.30 2250 ---- ---- ---- ---- 441.90 -33.90 475.80 2255 ---- ---- ---- ---- 446.20 -34.00 480.20 2260 ---- ---- ---- ---- 450.60 -34.00 484.60 2265 ---- ---- ---- ---- 455.00 -34.10 489.10 2270 ---- ---- ---- ---- 459.40 -34.20 493.60 2275 ---- ---- ---- ---- 463.80 -34.20 498.00 2280 ---- ---- ---- ---- 468.30 -34.20 502.50 2285 ---- ---- ---- ---- 472.70 -34.30 507.00 2290 ---- ---- ---- ---- 477.10 -34.40 511.50 2295 ---- ---- ---- ---- 481.60 -34.40 516.00 2300 ---- ---- ---- ---- 486.00 -34.50 520.50 2305 ---- ---- ---- ---- 490.50 -34.50 525.00 2310 ---- ---- ---- ---- 495.00 -34.50 529.50 2315 ---- ---- ---- ---- 499.50 -34.50 534.00 2320 ---- ---- ---- ---- 503.90 -34.70 538.60 2325 ---- ---- ---- ---- 508.40 -34.70 543.10 2330 ---- ---- ---- ---- 512.90 -34.70 547.60 2335 ---- ---- ---- ---- 517.50 -34.70 552.20 2340 ---- ---- ---- ---- 522.00 -34.80 556.80 2345 ---- ---- ---- ---- 526.50 -34.80 561.30 2350 ---- ---- ---- ---- 531.00 -34.90 565.90 2360 ---- ---- ---- ---- 540.10 -35.00 575.10 2370 ---- ---- ---- ---- 549.20 -35.10 584.30 2375 ---- ---- ---- ---- 553.80 -35.10 588.90 2380 ---- ---- ---- ---- 558.30 -35.20 593.50 2390 ---- ---- ---- ---- 567.50 -35.20 602.70 2400 ---- ---- ---- ---- 576.70 -35.30 612.00 2410 ---- ---- ---- ---- 585.90 -35.40 621.30 2420 ---- ---- ---- ---- 595.10 -35.50 630.60 2425 ---- ---- ---- ---- 599.70 -35.60 635.30 2430 ---- ---- ---- ---- 604.40 -35.50 639.90 2440 ---- ---- ---- ---- 613.60 -35.70 649.30 2450 ---- ---- ---- ---- 622.90 -35.80 658.70 2475 ---- ---- ---- ---- 646.30 -35.90 682.20 2490 ---- ---- ---- ---- 660.30 -36.10 696.40 2500 ---- ---- ---- ---- 669.70 -36.10 705.80 2525 ---- ---- ---- ---- 693.20 -36.40 729.60 2550 ---- ---- ---- ---- 716.90 -36.60 753.50 2575 ---- ---- ---- ---- 740.60 -36.90 777.50 2600 ---- ---- ---- ---- 764.50 -37.10 801.60 2625 ---- ---- ---- ---- 788.40 -37.30 825.70 2650 ---- ---- ---- ---- 812.40 -37.60 850.00 2700 ---- ---- ---- ---- 860.70 -38.00 898.70 2750 ---- ---- ---- ---- 909.30 -38.40 947.70 2800 ---- ---- ---- ---- 958.20 -38.70 996.90 3000 ---- ---- ---- ---- 1156.30 -39.40 1195.70 900 ---- ---- ---- ---- .70 -.10 .80 925 ---- ---- ---- ---- .90 -.10 1.00 950 ---- ---- ---- ---- 1.00 -.20 1.20 975 ---- ---- ---- ---- 1.20 -.20 1.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 -.90 3.40 1275 ---- ---- ---- ---- 3.30 -1.10 4.40 1300 ---- ---- ---- ---- 4.30 -1.30 5.60 1325 ---- ---- ---- ---- 5.50 -1.60 7.10 1350 ---- ---- ---- ---- 7.00 -1.90 8.90 1375 ---- ---- ---- ---- 8.70 -2.30 11.00 1400 ---- ---- ---- ---- 10.80 -2.70 13.50 1425 ---- ---- ---- ---- 13.20 -3.30 16.50 1430 ---- ---- ---- ---- 13.80 -3.30 17.10 1440 ---- ---- ---- ---- 14.90 -3.60 18.50 1450 ---- ---- ---- ---- 16.10 -3.80 19.90 1460 ---- ---- ---- ---- 17.30 -4.00 21.30 1470 ---- ---- ---- ---- 18.60 -4.30 22.90 1475 ---- ---- ---- ---- 19.30 -4.40 23.70 1480 ---- ---- ---- ---- 20.00 -4.60 24.60 1490 ---- ---- ---- ---- 21.50 -4.80 26.30 1500 ---- ---- ---- ---- 23.10 -5.00 28.10 1510 ---- ---- ---- ---- 24.70 -5.30 30.00 1520 ---- ---- ---- ---- 26.40 -5.60 32.00 1525 ---- ---- ---- ---- 27.30 -5.80 33.10 1530 ---- ---- ---- ---- 28.20 -5.90 34.10 1535 ---- ---- ---- ---- 29.10 -6.10 35.20 1540 ---- ---- ---- ---- 30.10 -6.20 36.30 1545 ---- ---- ---- ---- 31.10 -6.30 37.40 1550 ---- ---- ---- ---- 32.10 -6.50 38.60 1555 ---- ---- ---- ---- 33.10 -6.70 39.80 1560 ---- ---- ---- ---- 34.10 -6.90 41.00 1565 ---- ---- ---- ---- 35.20 -7.00 42.20 1570 ---- ---- ---- ---- 36.30 -7.10 43.40 1575 ---- ---- ---- ---- 37.40 -7.30 44.70 1580 ---- ---- ---- ---- 38.50 -7.50 46.00 1585 ---- ---- ---- ---- 39.60 -7.70 47.30 1590 ---- ---- ---- ---- 40.80 -7.90 48.70 1595 ---- ---- ---- ---- 42.00 -8.00 50.00 1600 ---- ---- ---- ---- 43.20 -8.20 51.40 1605 ---- ---- ---- ---- 44.50 -8.30 52.80 1610 ---- ---- ---- ---- 45.70 -8.60 54.30 1615 ---- ---- ---- ---- 47.00 -8.70 55.70 1620 ---- ---- ---- ---- 48.30 -8.90 57.20 1625 ---- ---- ---- ---- 49.70 -9.00 58.70 1630 ---- ---- ---- ---- 51.00 -9.30 60.30 1635 ---- ---- ---- ---- 52.40 -9.40 61.80 1640 ---- ---- ---- ---- 53.80 -9.60 63.40 1645 ---- ---- ---- ---- 55.20 -9.80 65.00 1650 ---- ---- ---- ---- 56.70 -10.00 66.70 1655 ---- ---- ---- ---- 58.20 -10.10 68.30 1660 ---- ---- ---- ---- 59.70 -10.30 70.00 1665 ---- ---- ---- ---- 61.20 -10.50 71.70 1670 ---- ---- ---- ---- 62.70 -10.80 73.50 1675 ---- ---- ---- ---- 64.30 -10.90 75.20 1680 ---- ---- ---- ---- 65.90 -11.10 77.00 1685 ---- ---- ---- ---- 67.50 -11.40 78.90 1690 ---- ---- ---- ---- 69.20 -11.50 80.70 1695 ---- ---- ---- ---- 70.90 -11.70 82.60 1700 ---- ---- ---- ---- 72.60 -11.90 84.50 1705 ---- ---- ---- ---- 74.30 -12.10 86.40 1710 ---- ---- ---- ---- 76.10 -12.30 88.40 1715 ---- ---- ---- ---- 77.90 -12.50 90.40 1720 ---- ---- ---- ---- 79.70 -12.70 92.40 1725 ---- ---- ---- ---- 81.60 -12.90 94.50 1730 ---- ---- ---- ---- 83.50 -13.10 96.60 1735 ---- ---- ---- ---- 85.40 -13.30 98.70 1740 ---- ---- ---- ---- 87.30 -13.60 100.90 1745 ---- ---- ---- ---- 89.30 -13.80 103.10 1750 ---- ---- ---- ---- 91.30 -14.00 105.30 1755 ---- ---- ---- ---- 93.40 -14.20 107.60 1760 ---- ---- ---- ---- 95.50 -14.40 109.90 1765 ---- ---- ---- ---- 97.60 -14.60 112.20 1770 ---- ---- ---- ---- 99.80 -14.80 114.60 1775 ---- ---- ---- ---- 102.00 -15.00 117.00 1780 ---- ---- ---- ---- 104.20 -15.20 119.40 1785 ---- ---- ---- ---- 106.40 -15.50 121.90 1790 ---- ---- ---- ---- 108.70 -15.70 124.40 1795 ---- ---- ---- ---- 111.10 -15.80 126.90 1800 ---- ---- ---- ---- 113.50 -16.00 129.50 1805 ---- ---- ---- ---- 115.90 -16.20 132.10 1810 ---- ---- ---- ---- 118.30 -16.50 134.80 1815 ---- ---- ---- ---- 120.80 -16.70 137.50 1820 ---- ---- ---- ---- 123.30 -16.90 140.20 1825 ---- ---- ---- ---- 125.80 -17.10 142.90 1830 ---- ---- ---- ---- 128.40 -17.30 145.70 1835 ---- ---- ---- ---- 131.10 -17.50 148.60 1840 ---- ---- ---- ---- 133.70 -17.70 151.40 1845 ---- ---- ---- ---- 136.40 -17.90 154.30 1850 ---- ---- ---- ---- 139.20 -18.10 157.30 1855 ---- ---- ---- ---- 141.90 -18.40 160.30 1860 ---- ---- ---- ---- 144.70 -18.60 163.30 1865 ---- ---- ---- ---- 147.60 -18.70 166.30 1870 ---- ---- ---- ---- 150.40 -19.00 169.40 1875 ---- ---- ---- ---- 153.40 -19.10 172.50 1880 ---- ---- ---- ---- 156.30 -19.30 175.60 1885 ---- ---- ---- ---- 159.30 -19.50 178.80 1890 ---- ---- ---- ---- 162.30 -19.70 182.00 1895 ---- ---- ---- ---- 165.40 -19.90 185.30 1900 ---- ---- ---- ---- 168.50 -20.10 188.60 1905 ---- ---- ---- ---- 171.60 -20.30 191.90 1910 ---- ---- ---- ---- 174.70 -20.50 195.20 1915 ---- ---- ---- ---- 177.90 -20.70 198.60 1920 ---- ---- ---- ---- 181.20 -20.80 202.00 1925 ---- ---- ---- ---- 184.40 -21.10 205.50 1930 ---- ---- ---- ---- 187.70 -21.20 208.90 1935 ---- ---- ---- ---- 191.00 -21.40 212.40 1940 ---- ---- ---- ---- 194.40 -21.60 216.00 1945 ---- ---- ---- ---- 197.80 -21.70 219.50 1950 ---- ---- ---- ---- 201.20 -21.90 223.10 1955 ---- ---- ---- ---- 204.60 -22.10 226.70 1960 ---- ---- ---- ---- 208.00 -22.30 230.30 1965 ---- ---- ---- ---- 211.50 -22.50 234.00 1970 ---- ---- ---- ---- 215.00 -22.70 237.70 1975 ---- ---- ---- ---- 218.60 -22.80 241.40 1980 ---- ---- ---- ---- 222.10 -23.00 245.10 1985 ---- ---- ---- ---- 225.70 -23.10 248.80 1990 ---- ---- ---- ---- 229.30 -23.20 252.50 1995 ---- ---- ---- ---- 232.90 -23.40 256.30 2000 ---- ---- ---- ---- 236.50 -23.60 260.10 2005 ---- ---- ---- ---- 240.10 -23.80 263.90 2010 ---- ---- ---- ---- 243.80 -23.90 267.70 2015 ---- ---- ---- ---- 247.50 -24.10 271.60 2020 ---- ---- ---- ---- 251.20 -24.20 275.40 2025 ---- ---- ---- ---- 254.90 -24.40 279.30 2030 ---- ---- ---- ---- 258.60 -24.50 283.10 2035 ---- ---- ---- ---- 262.30 -24.70 287.00 2040 ---- ---- ---- ---- 266.10 -24.80 290.90 2045 ---- ---- ---- ---- 269.80 -25.00 294.80 2050 ---- ---- ---- ---- 273.60 -25.10 298.70 2055 ---- ---- ---- ---- 277.40 -25.30 302.70 2060 ---- ---- ---- ---- 281.20 -25.40 306.60 2065 ---- ---- ---- ---- 285.00 -25.50 310.50 2070 ---- ---- ---- ---- 288.80 -25.70 314.50 2075 ---- ---- ---- ---- 292.60 -25.90 318.50 2080 ---- ---- ---- ---- 296.50 -25.90 322.40 2085 ---- ---- ---- ---- 300.30 -26.10 326.40 2090 ---- ---- ---- ---- 304.20 -26.20 330.40 2095 ---- ---- ---- ---- 308.00 -26.40 334.40 2100 ---- ---- ---- ---- 311.90 -26.60 338.50 2105 ---- ---- ---- ---- 315.80 -26.70 342.50 2110 ---- ---- ---- ---- 319.70 -26.80 346.50 2115 ---- ---- ---- ---- 323.70 -26.90 350.60 2120 ---- ---- ---- ---- 327.60 -27.00 354.60 2125 ---- ---- ---- ---- 331.50 -27.20 358.70 2130 ---- ---- ---- ---- 335.50 -27.30 362.80 2135 ---- ---- ---- ---- 339.40 -27.50 366.90 2140 ---- ---- ---- ---- 343.40 -27.60 371.00 2145 ---- ---- ---- ---- 347.40 -27.70 375.10 2150 ---- ---- ---- ---- 351.40 -27.90 379.30 2155 ---- ---- ---- ---- 355.40 -28.00 383.40 2160 ---- ---- ---- ---- 359.50 -28.00 387.50 2165 ---- ---- ---- ---- 363.50 -28.20 391.70 2170 ---- ---- ---- ---- 367.60 -28.30 395.90 2175 ---- ---- ---- ---- 371.60 -28.50 400.10 2180 ---- ---- ---- ---- 375.70 -28.60 404.30 2185 ---- ---- ---- ---- 379.80 -28.70 408.50 2190 ---- ---- ---- ---- 383.90 -28.80 412.70 2195 ---- ---- ---- ---- 388.00 -28.90 416.90 2200 ---- ---- ---- ---- 392.10 -29.00 421.10 2210 ---- ---- ---- ---- 400.40 -29.30 429.70 2220 ---- ---- ---- ---- 408.70 -29.50 438.20 2225 ---- ---- ---- ---- 412.90 -29.60 442.50 2230 ---- ---- ---- ---- 417.10 -29.70 446.80 2240 ---- ---- ---- ---- 425.50 -29.90 455.40 2250 ---- ---- ---- ---- 434.00 -30.10 464.10 2260 ---- ---- ---- ---- 442.50 -30.30 472.80 2270 ---- ---- ---- ---- 451.00 -30.60 481.60 2275 ---- ---- ---- ---- 455.30 -30.70 486.00 2280 ---- ---- ---- ---- 459.60 -30.80 490.40 2290 ---- ---- ---- ---- 468.20 -31.00 499.20 2300 ---- ---- ---- ---- 476.90 -31.20 508.10 2325 ---- ---- ---- ---- 498.70 -31.60 530.30 2350 ---- ---- ---- ---- 520.80 -32.00 552.80 2375 ---- ---- ---- ---- 543.00 -32.50 575.50 2400 ---- ---- ---- ---- 565.50 -32.90 598.40 2425 ---- ---- ---- ---- 588.10 -33.30 621.40 2450 ---- ---- ---- ---- 610.90 -33.70 644.60 2475 ---- ---- ---- ---- 633.80 -34.10 667.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -1.10 4.60 1275 ---- ---- ---- ---- 4.50 -1.30 5.80 1300 ---- ---- ---- ---- 5.70 -1.50 7.20 1325 ---- ---- ---- ---- 7.10 -1.80 8.90 1350 ---- ---- ---- ---- 8.80 -2.20 11.00 1375 ---- ---- ---- ---- 10.80 -2.60 13.40 1400 ---- ---- ---- ---- 13.10 -3.00 16.10 1425 ---- ---- ---- ---- 15.70 -3.60 19.30 1430 ---- ---- ---- ---- 16.30 -3.70 20.00 1440 ---- ---- ---- ---- 17.50 -3.90 21.40 1450 ---- ---- ---- ---- 18.80 -4.10 22.90 1460 ---- ---- ---- ---- 20.10 -4.40 24.50 1470 ---- ---- ---- ---- 21.50 -4.60 26.10 1475 ---- ---- ---- ---- 22.30 -4.70 27.00 1480 ---- ---- ---- ---- 23.00 -4.90 27.90 1490 ---- ---- ---- ---- 24.60 -5.10 29.70 1500 ---- ---- ---- ---- 26.20 -5.40 31.60 1510 ---- ---- ---- ---- 27.90 -5.70 33.60 1520 ---- ---- ---- ---- 29.70 -5.90 35.60 1525 ---- ---- ---- ---- 30.70 -6.00 36.70 1530 ---- ---- ---- ---- 31.60 -6.20 37.80 1535 ---- ---- ---- ---- 32.60 -6.30 38.90 1540 ---- ---- ---- ---- 33.60 -6.50 40.10 1545 ---- ---- ---- ---- 34.60 -6.60 41.20 1550 ---- ---- ---- ---- 35.60 -6.80 42.40 1555 ---- ---- ---- ---- 36.70 -6.90 43.60 1560 ---- ---- ---- ---- 37.70 -7.10 44.80 1565 ---- ---- ---- ---- 38.80 -7.30 46.10 1570 ---- ---- ---- ---- 39.90 -7.50 47.40 1575 ---- ---- ---- ---- 41.10 -7.60 48.70 1580 ---- ---- ---- ---- 42.30 -7.70 50.00 1585 ---- ---- ---- ---- 43.40 -7.90 51.30 1590 ---- ---- ---- ---- 44.60 -8.10 52.70 1595 ---- ---- ---- ---- 45.90 -8.20 54.10 1600 ---- ---- ---- ---- 47.10 -8.40 55.50 1605 ---- ---- ---- ---- 48.40 -8.60 57.00 1610 ---- ---- ---- ---- 49.70 -8.80 58.50 1615 ---- ---- ---- ---- 51.00 -9.00 60.00 1620 ---- ---- ---- ---- 52.40 -9.10 61.50 1625 ---- ---- ---- ---- 53.70 -9.30 63.00 1630 ---- ---- ---- ---- 55.10 -9.50 64.60 1635 ---- ---- ---- ---- 56.60 -9.60 66.20 1640 ---- ---- ---- ---- 58.00 -9.80 67.80 1645 ---- ---- ---- ---- 59.50 -9.90 69.40 1650 ---- ---- ---- ---- 60.90 -10.20 71.10 1655 ---- ---- ---- ---- 62.50 -10.30 72.80 1660 ---- ---- ---- ---- 64.00 -10.50 74.50 1665 ---- ---- ---- ---- 65.60 -10.70 76.30 1670 ---- ---- ---- ---- 67.10 -10.90 78.00 1675 ---- ---- ---- ---- 68.70 -11.10 79.80 1680 ---- ---- ---- ---- 70.40 -11.30 81.70 1685 ---- ---- ---- ---- 72.00 -11.50 83.50 1690 ---- ---- ---- ---- 73.70 -11.70 85.40 1695 ---- ---- ---- ---- 75.40 -11.90 87.30 1700 ---- ---- ---- ---- 77.20 -12.00 89.20 1705 ---- ---- ---- ---- 78.90 -12.20 91.10 1710 ---- ---- ---- ---- 80.70 -12.40 93.10 1715 ---- ---- ---- ---- 82.50 -12.60 95.10 1720 ---- ---- ---- ---- 84.30 -12.80 97.10 1725 ---- ---- ---- ---- 86.20 -13.00 99.20 1730 ---- ---- ---- ---- 88.10 -13.20 101.30 1735 ---- ---- ---- ---- 90.00 -13.40 103.40 1740 ---- ---- ---- ---- 91.90 -13.60 105.50 1745 ---- ---- ---- ---- 93.90 -13.80 107.70 1750 ---- ---- ---- ---- 95.90 -14.00 109.90 1755 ---- ---- ---- ---- 97.90 -14.20 112.10 1760 ---- ---- ---- ---- 100.00 -14.40 114.40 1765 ---- ---- ---- ---- 102.10 -14.60 116.70 1770 ---- ---- ---- ---- 104.20 -14.80 119.00 1775 ---- ---- ---- ---- 106.40 -15.00 121.40 1780 ---- ---- ---- ---- 108.60 -15.20 123.80 1785 ---- ---- ---- ---- 110.80 -15.40 126.20 1790 ---- ---- ---- ---- 113.10 -15.60 128.70 1795 ---- ---- ---- ---- 115.40 -15.80 131.20 1800 ---- ---- ---- ---- 117.80 -16.00 133.80 1805 ---- ---- ---- ---- 120.20 -16.20 136.40 1810 ---- ---- ---- ---- 122.60 -16.40 139.00 1815 ---- ---- ---- ---- 125.10 -16.60 141.70 1820 ---- ---- ---- ---- 127.60 -16.80 144.40 1825 ---- ---- ---- ---- 130.10 -17.00 147.10 1830 ---- ---- ---- ---- 132.70 -17.20 149.90 1835 ---- ---- ---- ---- 135.40 -17.40 152.80 1840 ---- ---- ---- ---- 138.00 -17.70 155.70 1845 ---- ---- ---- ---- 140.80 -17.80 158.60 1850 ---- ---- ---- ---- 143.50 -18.10 161.60 1855 ---- ---- ---- ---- 146.40 -18.20 164.60 1860 ---- ---- ---- ---- 149.20 -18.40 167.60 1865 ---- ---- ---- ---- 152.10 -18.60 170.70 1870 ---- ---- ---- ---- 155.10 -18.70 173.80 1875 ---- ---- ---- ---- 158.00 -19.00 177.00 1880 ---- ---- ---- ---- 161.00 -19.20 180.20 1885 ---- ---- ---- ---- 164.10 -19.40 183.50 1890 ---- ---- ---- ---- 167.20 -19.50 186.70 1895 ---- ---- ---- ---- 170.30 -19.70 190.00 1900 ---- ---- ---- ---- 173.50 -19.90 193.40 1905 ---- ---- ---- ---- 176.70 -20.10 196.80 1910 ---- ---- ---- ---- 179.90 -20.30 200.20 1915 ---- ---- ---- ---- 183.10 -20.50 203.60 1920 ---- ---- ---- ---- 186.40 -20.70 207.10 1925 ---- ---- ---- ---- 189.70 -20.80 210.50 1930 ---- ---- ---- ---- 193.10 -20.90 214.00 1935 ---- ---- ---- ---- 196.40 -21.20 217.60 1940 ---- ---- ---- ---- 199.80 -21.30 221.10 1945 ---- ---- ---- ---- 203.20 -21.50 224.70 1950 ---- ---- ---- ---- 206.60 -21.70 228.30 1955 ---- ---- ---- ---- 210.10 -21.80 231.90 1960 ---- ---- ---- ---- 213.50 -22.00 235.50 1965 ---- ---- ---- ---- 217.00 -22.20 239.20 1970 ---- ---- ---- ---- 220.50 -22.30 242.80 1975 ---- ---- ---- ---- 224.00 -22.50 246.50 1980 ---- ---- ---- ---- 227.60 -22.60 250.20 1985 ---- ---- ---- ---- 231.10 -22.80 253.90 1990 ---- ---- ---- ---- 234.70 -22.90 257.60 1995 ---- ---- ---- ---- 238.20 -23.20 261.40 2000 ---- ---- ---- ---- 241.80 -23.30 265.10 2005 ---- ---- ---- ---- 245.40 -23.50 268.90 2010 ---- ---- ---- ---- 249.10 -23.50 272.60 2015 ---- ---- ---- ---- 252.70 -23.70 276.40 2020 ---- ---- ---- ---- 256.30 -23.90 280.20 2025 ---- ---- ---- ---- 260.00 -24.00 284.00 2030 ---- ---- ---- ---- 263.70 -24.10 287.80 2035 ---- ---- ---- ---- 267.40 -24.30 291.70 2040 ---- ---- ---- ---- 271.10 -24.40 295.50 2045 ---- ---- ---- ---- 274.80 -24.60 299.40 2050 ---- ---- ---- ---- 278.50 -24.80 303.30 2055 ---- ---- ---- ---- 282.30 -24.80 307.10 2060 ---- ---- ---- ---- 286.00 -25.00 311.00 2065 ---- ---- ---- ---- 289.80 -25.20 315.00 2070 ---- ---- ---- ---- 293.60 -25.30 318.90 2075 ---- ---- ---- ---- 297.40 -25.40 322.80 2080 ---- ---- ---- ---- 301.20 -25.60 326.80 2085 ---- ---- ---- ---- 305.00 -25.70 330.70 2090 ---- ---- ---- ---- 308.80 -25.90 334.70 2095 ---- ---- ---- ---- 312.70 -26.00 338.70 2100 ---- ---- ---- ---- 316.60 -26.10 342.70 2105 ---- ---- ---- ---- 320.40 -26.30 346.70 2110 ---- ---- ---- ---- 324.30 -26.40 350.70 2115 ---- ---- ---- ---- 328.20 -26.60 354.80 2120 ---- ---- ---- ---- 332.20 -26.60 358.80 2125 ---- ---- ---- ---- 336.10 -26.80 362.90 2130 ---- ---- ---- ---- 340.00 -27.00 367.00 2135 ---- ---- ---- ---- 344.00 -27.00 371.00 2140 ---- ---- ---- ---- 348.00 -27.10 375.10 2145 ---- ---- ---- ---- 352.00 -27.20 379.20 2150 ---- ---- ---- ---- 356.00 -27.40 383.40 2155 ---- ---- ---- ---- 360.00 -27.50 387.50 2160 ---- ---- ---- ---- 364.00 -27.60 391.60 2165 ---- ---- ---- ---- 368.00 -27.80 395.80 2170 ---- ---- ---- ---- 372.10 -27.90 400.00 2175 ---- ---- ---- ---- 376.20 -27.90 404.10 2180 ---- ---- ---- ---- 380.20 -28.10 408.30 2190 ---- ---- ---- ---- 388.40 -28.30 416.70 2200 ---- ---- ---- ---- 396.60 -28.60 425.20 2210 ---- ---- ---- ---- 404.90 -28.80 433.70 2220 ---- ---- ---- ---- 413.20 -29.00 442.20 2225 ---- ---- ---- ---- 417.40 -29.10 446.50 2230 ---- ---- ---- ---- 421.60 -29.20 450.80 2240 ---- ---- ---- ---- 430.00 -29.40 459.40 2250 ---- ---- ---- ---- 438.50 -29.60 468.10 2260 ---- ---- ---- ---- 447.00 -29.80 476.80 2275 ---- ---- ---- ---- 459.80 -30.10 489.90 2300 ---- ---- ---- ---- 481.30 -30.60 511.90 2325 ---- ---- ---- ---- 503.10 -31.00 534.10 2350 ---- ---- ---- ---- 525.10 -31.50 556.60 2375 ---- ---- ---- ---- 547.20 -32.00 579.20 2400 ---- ---- ---- ---- 569.60 -32.30 601.90 2425 ---- ---- ---- ---- 592.10 -32.70 624.80 2450 ---- ---- ---- ---- 614.90 -33.00 647.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.00 -1.10 5.10 1275 ---- ---- ---- ---- 5.10 -1.30 6.40 1300 ---- ---- ---- ---- 6.30 -1.60 7.90 1325 ---- ---- ---- ---- 7.90 -1.90 9.80 1350 ---- ---- ---- ---- 9.60 -2.30 11.90 1375 ---- ---- ---- ---- 11.70 -2.70 14.40 1400 ---- ---- ---- ---- 14.10 -3.10 17.20 1425 ---- ---- ---- ---- 16.90 -3.60 20.50 1440 ---- ---- ---- ---- 18.70 -4.00 22.70 1450 ---- ---- ---- ---- 20.00 -4.20 24.20 1460 ---- ---- ---- ---- 21.40 -4.40 25.80 1470 ---- ---- ---- ---- 22.90 -4.60 27.50 1475 ---- ---- ---- ---- 23.60 -4.80 28.40 1480 ---- ---- ---- ---- 24.40 -4.90 29.30 1490 ---- ---- ---- ---- 26.00 -5.10 31.10 1500 ---- ---- ---- ---- 27.70 -5.30 33.00 1510 ---- ---- ---- ---- 29.40 -5.60 35.00 1520 ---- ---- ---- ---- 31.20 -5.90 37.10 1525 ---- ---- ---- ---- 32.20 -6.00 38.20 1530 ---- ---- ---- ---- 33.10 -6.20 39.30 1540 ---- ---- ---- ---- 35.10 -6.50 41.60 1545 ---- ---- ---- ---- 36.10 -6.60 42.70 1550 ---- ---- ---- ---- 37.20 -6.70 43.90 1555 ---- ---- ---- ---- 38.20 -6.90 45.10 1560 ---- ---- ---- ---- 39.30 -7.00 46.30 1565 ---- ---- ---- ---- 40.40 -7.20 47.60 1570 ---- ---- ---- ---- 41.50 -7.40 48.90 1575 ---- ---- ---- ---- 42.60 -7.50 50.10 1580 ---- ---- ---- ---- 43.80 -7.70 51.50 1585 ---- ---- ---- ---- 45.00 -7.80 52.80 1590 ---- ---- ---- ---- 46.20 -8.00 54.20 1595 ---- ---- ---- ---- 47.40 -8.10 55.50 1600 ---- ---- ---- ---- 48.70 -8.20 56.90 1605 ---- ---- ---- ---- 49.90 -8.50 58.40 1610 ---- ---- ---- ---- 51.20 -8.60 59.80 1615 ---- ---- ---- ---- 52.50 -8.80 61.30 1620 ---- ---- ---- ---- 53.80 -9.00 62.80 1625 ---- ---- ---- ---- 55.20 -9.10 64.30 1630 ---- ---- ---- ---- 56.50 -9.30 65.80 1635 ---- ---- ---- ---- 57.90 -9.50 67.40 1640 ---- ---- ---- ---- 59.30 -9.60 68.90 1645 ---- ---- ---- ---- 60.80 -9.70 70.50 1650 ---- ---- ---- ---- 62.20 -9.90 72.10 1655 ---- ---- ---- ---- 63.70 -10.10 73.80 1660 ---- ---- ---- ---- 65.20 -10.30 75.50 1665 ---- ---- ---- ---- 66.70 -10.40 77.10 1670 ---- ---- ---- ---- 68.20 -10.70 78.90 1675 ---- ---- ---- ---- 69.80 -10.80 80.60 1680 ---- ---- ---- ---- 71.40 -11.00 82.40 1685 ---- ---- ---- ---- 73.00 -11.20 84.20 1690 ---- ---- ---- ---- 74.60 -11.40 86.00 1695 ---- ---- ---- ---- 76.30 -11.50 87.80 1700 ---- ---- ---- ---- 78.00 -11.70 89.70 1705 ---- ---- ---- ---- 79.70 -11.90 91.60 1710 ---- ---- ---- ---- 81.50 -12.10 93.60 1715 ---- ---- ---- ---- 83.30 -12.20 95.50 1720 ---- ---- ---- ---- 85.10 -12.50 97.60 1725 ---- ---- ---- ---- 86.90 -12.70 99.60 1730 ---- ---- ---- ---- 88.80 -12.90 101.70 1735 ---- ---- ---- ---- 90.70 -13.10 103.80 1740 ---- ---- ---- ---- 92.70 -13.20 105.90 1745 ---- ---- ---- ---- 94.70 -13.40 108.10 1750 ---- ---- ---- ---- 96.70 -13.60 110.30 1755 ---- ---- ---- ---- 98.80 -13.80 112.60 1760 ---- ---- ---- ---- 100.90 -14.00 114.90 1765 ---- ---- ---- ---- 103.00 -14.20 117.20 1770 ---- ---- ---- ---- 105.20 -14.40 119.60 1775 ---- ---- ---- ---- 107.40 -14.60 122.00 1780 ---- ---- ---- ---- 109.70 -14.70 124.40 1785 ---- ---- ---- ---- 111.90 -15.00 126.90 1790 ---- ---- ---- ---- 114.30 -15.10 129.40 1795 ---- ---- ---- ---- 116.60 -15.40 132.00 1800 ---- ---- ---- ---- 119.00 -15.60 134.60 1805 ---- ---- ---- ---- 121.50 -15.70 137.20 1810 ---- ---- ---- ---- 123.90 -16.00 139.90 1815 ---- ---- ---- ---- 126.50 -16.10 142.60 1820 ---- ---- ---- ---- 129.00 -16.30 145.30 1825 ---- ---- ---- ---- 131.60 -16.50 148.10 1830 ---- ---- ---- ---- 134.20 -16.70 150.90 1835 ---- ---- ---- ---- 136.80 -16.90 153.70 1840 ---- ---- ---- ---- 139.50 -17.10 156.60 1845 ---- ---- ---- ---- 142.20 -17.30 159.50 1850 ---- ---- ---- ---- 145.00 -17.40 162.40 1855 ---- ---- ---- ---- 147.80 -17.60 165.40 1860 ---- ---- ---- ---- 150.60 -17.80 168.40 1865 ---- ---- ---- ---- 153.40 -18.00 171.40 1870 ---- ---- ---- ---- 156.30 -18.20 174.50 1875 ---- ---- ---- ---- 159.20 -18.40 177.60 1880 ---- ---- ---- ---- 162.20 -18.50 180.70 1885 ---- ---- ---- ---- 165.20 -18.70 183.90 1890 ---- ---- ---- ---- 168.20 -18.90 187.10 1895 ---- ---- ---- ---- 171.20 -19.10 190.30 1900 ---- ---- ---- ---- 174.30 -19.20 193.50 1905 ---- ---- ---- ---- 177.30 -19.50 196.80 1910 ---- ---- ---- ---- 180.50 -19.60 200.10 1915 ---- ---- ---- ---- 183.60 -19.80 203.40 1920 ---- ---- ---- ---- 186.80 -19.90 206.70 1925 ---- ---- ---- ---- 190.00 -20.10 210.10 1930 ---- ---- ---- ---- 193.20 -20.30 213.50 1935 ---- ---- ---- ---- 196.40 -20.50 216.90 1940 ---- ---- ---- ---- 199.70 -20.60 220.30 1945 ---- ---- ---- ---- 203.00 -20.80 223.80 1950 ---- ---- ---- ---- 206.30 -21.00 227.30 1955 ---- ---- ---- ---- 209.70 -21.10 230.80 1960 ---- ---- ---- ---- 213.00 -21.30 234.30 1965 ---- ---- ---- ---- 216.40 -21.50 237.90 1970 ---- ---- ---- ---- 219.80 -21.70 241.50 1975 ---- ---- ---- ---- 223.30 -21.70 245.00 1980 ---- ---- ---- ---- 226.70 -22.00 248.70 1985 ---- ---- ---- ---- 230.20 -22.10 252.30 1990 ---- ---- ---- ---- 233.70 -22.20 255.90 1995 ---- ---- ---- ---- 237.20 -22.40 259.60 2000 ---- ---- ---- ---- 240.70 -22.60 263.30 2005 ---- ---- ---- ---- 244.30 -22.70 267.00 2010 ---- ---- ---- ---- 247.90 -22.80 270.70 2015 ---- ---- ---- ---- 251.50 -22.90 274.40 2020 ---- ---- ---- ---- 255.10 -23.10 278.20 2025 ---- ---- ---- ---- 258.70 -23.30 282.00 2030 ---- ---- ---- ---- 262.30 -23.40 285.70 2035 ---- ---- ---- ---- 266.00 -23.50 289.50 2040 ---- ---- ---- ---- 269.60 -23.70 293.30 2045 ---- ---- ---- ---- 273.30 -23.90 297.20 2050 ---- ---- ---- ---- 277.00 -24.00 301.00 2055 ---- ---- ---- ---- 280.70 -24.20 304.90 2060 ---- ---- ---- ---- 284.50 -24.20 308.70 2065 ---- ---- ---- ---- 288.20 -24.40 312.60 2070 ---- ---- ---- ---- 292.00 -24.50 316.50 2075 ---- ---- ---- ---- 295.70 -24.70 320.40 2080 ---- ---- ---- ---- 299.50 -24.80 324.30 2085 ---- ---- ---- ---- 303.30 -24.90 328.20 2090 ---- ---- ---- ---- 307.10 -25.10 332.20 2095 ---- ---- ---- ---- 310.90 -25.20 336.10 2100 ---- ---- ---- ---- 314.80 -25.30 340.10 2105 ---- ---- ---- ---- 318.60 -25.50 344.10 2110 ---- ---- ---- ---- 322.50 -25.50 348.00 2115 ---- ---- ---- ---- 326.30 -25.70 352.00 2120 ---- ---- ---- ---- 330.20 -25.80 356.00 2125 ---- ---- ---- ---- 334.10 -26.00 360.10 2130 ---- ---- ---- ---- 338.00 -26.10 364.10 2140 ---- ---- ---- ---- 345.90 -26.30 372.20 2150 ---- ---- ---- ---- 353.80 -26.50 380.30 2160 ---- ---- ---- ---- 361.70 -26.80 388.50 2170 ---- ---- ---- ---- 369.70 -27.10 396.80 2175 ---- ---- ---- ---- 373.80 -27.10 400.90 2180 ---- ---- ---- ---- 377.80 -27.20 405.00 2190 ---- ---- ---- ---- 385.90 -27.40 413.30 2200 ---- ---- ---- ---- 394.00 -27.70 421.70 2210 ---- ---- ---- ---- 402.20 -27.90 430.10 2220 ---- ---- ---- ---- 410.40 -28.10 438.50 2225 ---- ---- ---- ---- 414.50 -28.30 442.80 2230 ---- ---- ---- ---- 418.70 -28.30 447.00 2250 ---- ---- ---- ---- 435.30 -28.80 464.10 2275 ---- ---- ---- ---- 456.40 -29.20 485.60 2300 ---- ---- ---- ---- 477.70 -29.70 507.40 2325 ---- ---- ---- ---- 499.20 -30.20 529.40 2350 ---- ---- ---- ---- 520.90 -30.60 551.50 2375 ---- ---- ---- ---- 542.90 -31.00 573.90 2400 ---- ---- ---- ---- 565.00 -31.40 596.40 2425 ---- ---- ---- ---- 587.30 -31.80 619.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.70 -1.20 5.90 1275 ---- ---- ---- ---- 5.80 -1.50 7.30 1300 ---- ---- ---- ---- 7.20 -1.80 9.00 1325 ---- ---- ---- ---- 8.90 -2.10 11.00 1350 ---- ---- ---- ---- 10.80 -2.50 13.30 1375 ---- ---- ---- ---- 13.10 -2.90 16.00 1400 ---- ---- ---- ---- 15.70 -3.30 19.00 1425 ---- ---- ---- ---- 18.70 -3.80 22.50 1440 ---- ---- ---- ---- 20.60 -4.20 24.80 1450 ---- ---- ---- ---- 22.00 -4.40 26.40 1460 ---- ---- ---- ---- 23.50 -4.60 28.10 1470 ---- ---- ---- ---- 25.10 -4.80 29.90 1475 ---- ---- ---- ---- 25.80 -5.00 30.80 1480 ---- ---- ---- ---- 26.70 -5.00 31.70 1490 ---- ---- ---- ---- 28.30 -5.30 33.60 1500 ---- ---- ---- ---- 30.10 -5.60 35.70 1510 ---- ---- ---- ---- 31.90 -5.90 37.80 1520 ---- ---- ---- ---- 33.80 -6.10 39.90 1525 ---- ---- ---- ---- 34.80 -6.20 41.00 1530 ---- ---- ---- ---- 35.80 -6.40 42.20 1540 ---- ---- ---- ---- 37.90 -6.60 44.50 1545 ---- ---- ---- ---- 38.90 -6.80 45.70 1550 ---- ---- ---- ---- 40.00 -7.00 47.00 1555 ---- ---- ---- ---- 41.10 -7.10 48.20 1560 ---- ---- ---- ---- 42.20 -7.30 49.50 1565 ---- ---- ---- ---- 43.40 -7.30 50.70 1570 ---- ---- ---- ---- 44.50 -7.50 52.00 1575 ---- ---- ---- ---- 45.70 -7.70 53.40 1580 ---- ---- ---- ---- 46.90 -7.80 54.70 1585 ---- ---- ---- ---- 48.10 -8.00 56.10 1590 ---- ---- ---- ---- 49.30 -8.20 57.50 1595 ---- ---- ---- ---- 50.60 -8.30 58.90 1600 ---- ---- ---- ---- 51.90 -8.40 60.30 1605 ---- ---- ---- ---- 53.20 -8.60 61.80 1610 ---- ---- ---- ---- 54.50 -8.70 63.20 1615 ---- ---- ---- ---- 55.80 -8.90 64.70 1620 ---- ---- ---- ---- 57.10 -9.10 66.20 1625 ---- ---- ---- ---- 58.50 -9.20 67.70 1630 ---- ---- ---- ---- 59.90 -9.40 69.30 1635 ---- ---- ---- ---- 61.30 -9.50 70.80 1640 ---- ---- ---- ---- 62.70 -9.70 72.40 1645 ---- ---- ---- ---- 64.10 -9.90 74.00 1650 ---- ---- ---- ---- 65.60 -10.10 75.70 1655 ---- ---- ---- ---- 67.10 -10.20 77.30 1660 ---- ---- ---- ---- 68.60 -10.40 79.00 1665 ---- ---- ---- ---- 70.10 -10.60 80.70 1670 ---- ---- ---- ---- 71.70 -10.70 82.40 1675 ---- ---- ---- ---- 73.30 -10.90 84.20 1680 ---- ---- ---- ---- 74.90 -11.10 86.00 1685 ---- ---- ---- ---- 76.50 -11.30 87.80 1690 ---- ---- ---- ---- 78.20 -11.40 89.60 1695 ---- ---- ---- ---- 79.90 -11.60 91.50 1700 ---- ---- ---- ---- 81.60 -11.80 93.40 1705 ---- ---- ---- ---- 83.30 -12.00 95.30 1710 ---- ---- ---- ---- 85.10 -12.10 97.20 1715 ---- ---- ---- ---- 86.90 -12.30 99.20 1720 ---- ---- ---- ---- 88.70 -12.50 101.20 1725 ---- ---- ---- ---- 90.60 -12.70 103.30 1730 ---- ---- ---- ---- 92.50 -12.90 105.40 1735 ---- ---- ---- ---- 94.40 -13.10 107.50 1740 ---- ---- ---- ---- 96.40 -13.20 109.60 1745 ---- ---- ---- ---- 98.40 -13.40 111.80 1750 ---- ---- ---- ---- 100.40 -13.60 114.00 1755 ---- ---- ---- ---- 102.50 -13.80 116.30 1760 ---- ---- ---- ---- 104.60 -14.00 118.60 1765 ---- ---- ---- ---- 106.70 -14.20 120.90 1770 ---- ---- ---- ---- 108.90 -14.40 123.30 1775 ---- ---- ---- ---- 111.10 -14.60 125.70 1780 ---- ---- ---- ---- 113.40 -14.70 128.10 1785 ---- ---- ---- ---- 115.70 -14.90 130.60 1790 ---- ---- ---- ---- 118.00 -15.10 133.10 1795 ---- ---- ---- ---- 120.40 -15.30 135.70 1800 ---- ---- ---- ---- 122.80 -15.50 138.30 1805 ---- ---- ---- ---- 125.30 -15.70 141.00 1810 ---- ---- ---- ---- 127.80 -15.80 143.60 1815 ---- ---- ---- ---- 130.30 -16.10 146.40 1820 ---- ---- ---- ---- 132.90 -16.20 149.10 1825 ---- ---- ---- ---- 135.50 -16.40 151.90 1830 ---- ---- ---- ---- 138.10 -16.60 154.70 1835 ---- ---- ---- ---- 140.80 -16.80 157.60 1840 ---- ---- ---- ---- 143.50 -17.00 160.50 1845 ---- ---- ---- ---- 146.30 -17.10 163.40 1850 ---- ---- ---- ---- 149.00 -17.40 166.40 1855 ---- ---- ---- ---- 151.90 -17.50 169.40 1860 ---- ---- ---- ---- 154.70 -17.70 172.40 1865 ---- ---- ---- ---- 157.60 -17.90 175.50 1870 ---- ---- ---- ---- 160.50 -18.10 178.60 1875 ---- ---- ---- ---- 163.40 -18.30 181.70 1880 ---- ---- ---- ---- 166.40 -18.40 184.80 1885 ---- ---- ---- ---- 169.40 -18.60 188.00 1890 ---- ---- ---- ---- 172.40 -18.80 191.20 1895 ---- ---- ---- ---- 175.40 -19.00 194.40 1900 ---- ---- ---- ---- 178.50 -19.10 197.60 1905 ---- ---- ---- ---- 181.60 -19.30 200.90 1910 ---- ---- ---- ---- 184.70 -19.50 204.20 1915 ---- ---- ---- ---- 187.90 -19.60 207.50 1920 ---- ---- ---- ---- 191.10 -19.70 210.80 1925 ---- ---- ---- ---- 194.20 -20.00 214.20 1930 ---- ---- ---- ---- 197.50 -20.10 217.60 1935 ---- ---- ---- ---- 200.70 -20.30 221.00 1940 ---- ---- ---- ---- 204.00 -20.40 224.40 1945 ---- ---- ---- ---- 207.20 -20.60 227.80 1950 ---- ---- ---- ---- 210.50 -20.80 231.30 1955 ---- ---- ---- ---- 213.90 -20.90 234.80 1960 ---- ---- ---- ---- 217.20 -21.10 238.30 1965 ---- ---- ---- ---- 220.60 -21.20 241.80 1970 ---- ---- ---- ---- 224.00 -21.40 245.40 1975 ---- ---- ---- ---- 227.40 -21.50 248.90 1980 ---- ---- ---- ---- 230.80 -21.70 252.50 1985 ---- ---- ---- ---- 234.20 -21.90 256.10 1990 ---- ---- ---- ---- 237.70 -22.00 259.70 1995 ---- ---- ---- ---- 241.20 -22.10 263.30 2000 ---- ---- ---- ---- 244.70 -22.30 267.00 2005 ---- ---- ---- ---- 248.20 -22.50 270.70 2010 ---- ---- ---- ---- 251.70 -22.60 274.30 2015 ---- ---- ---- ---- 255.30 -22.70 278.00 2020 ---- ---- ---- ---- 258.90 -22.90 281.80 2025 ---- ---- ---- ---- 262.50 -23.00 285.50 2030 ---- ---- ---- ---- 266.10 -23.10 289.20 2035 ---- ---- ---- ---- 269.70 -23.30 293.00 2040 ---- ---- ---- ---- 273.30 -23.50 296.80 2045 ---- ---- ---- ---- 277.00 -23.60 300.60 2050 ---- ---- ---- ---- 280.70 -23.70 304.40 2055 ---- ---- ---- ---- 284.40 -23.80 308.20 2060 ---- ---- ---- ---- 288.10 -24.00 312.10 2065 ---- ---- ---- ---- 291.80 -24.10 315.90 2070 ---- ---- ---- ---- 295.50 -24.30 319.80 2075 ---- ---- ---- ---- 299.30 -24.40 323.70 2080 ---- ---- ---- ---- 303.10 -24.50 327.60 2085 ---- ---- ---- ---- 306.80 -24.70 331.50 2090 ---- ---- ---- ---- 310.60 -24.80 335.40 2095 ---- ---- ---- ---- 314.40 -25.00 339.40 2100 ---- ---- ---- ---- 318.30 -25.00 343.30 2105 ---- ---- ---- ---- 322.10 -25.20 347.30 2110 ---- ---- ---- ---- 326.00 -25.30 351.30 2120 ---- ---- ---- ---- 333.70 -25.60 359.30 2125 ---- ---- ---- ---- 337.60 -25.70 363.30 2130 ---- ---- ---- ---- 341.50 -25.80 367.30 2140 ---- ---- ---- ---- 349.40 -26.00 375.40 2150 ---- ---- ---- ---- 357.30 -26.20 383.50 2160 ---- ---- ---- ---- 365.30 -26.40 391.70 2170 ---- ---- ---- ---- 373.30 -26.70 400.00 2175 ---- ---- ---- ---- 377.30 -26.80 404.10 2180 ---- ---- ---- ---- 381.30 -27.00 408.30 2190 ---- ---- ---- ---- 389.40 -27.20 416.60 2200 ---- ---- ---- ---- 397.60 -27.30 424.90 2225 ---- ---- ---- ---- 418.20 -27.80 446.00 2250 ---- ---- ---- ---- 439.00 -28.40 467.40 2275 ---- ---- ---- ---- 460.10 -28.80 488.90 2300 ---- ---- ---- ---- 481.40 -29.30 510.70 2325 ---- ---- ---- ---- 502.90 -29.80 532.70 2350 ---- ---- ---- ---- 524.70 -30.10 554.80 2375 ---- ---- ---- ---- 546.60 -30.60 577.20 2400 ---- ---- ---- ---- 568.70 -31.00 599.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 -1.30 6.20 1275 ---- ---- ---- ---- 6.20 -1.40 7.60 1300 ---- ---- ---- ---- 7.60 -1.80 9.40 1325 ---- ---- ---- ---- 9.30 -2.10 11.40 1350 ---- ---- ---- ---- 11.30 -2.40 13.70 1375 ---- ---- ---- ---- 13.60 -2.80 16.40 1400 ---- ---- ---- ---- 16.20 -3.30 19.50 1425 ---- ---- ---- ---- 19.20 -3.80 23.00 1450 ---- ---- ---- ---- 22.60 -4.30 26.90 1460 ---- ---- ---- ---- 24.10 -4.50 28.60 1470 ---- ---- ---- ---- 25.60 -4.80 30.40 1475 ---- ---- ---- ---- 26.40 -4.90 31.30 1480 ---- ---- ---- ---- 27.20 -5.00 32.20 1490 ---- ---- ---- ---- 28.90 -5.20 34.10 1500 ---- ---- ---- ---- 30.70 -5.40 36.10 1510 ---- ---- ---- ---- 32.50 -5.70 38.20 1520 ---- ---- ---- ---- 34.40 -6.00 40.40 1525 ---- ---- ---- ---- 35.40 -6.10 41.50 1530 ---- ---- ---- ---- 36.40 -6.20 42.60 1540 ---- ---- ---- ---- 38.40 -6.60 45.00 1545 ---- ---- ---- ---- 39.50 -6.70 46.20 1550 ---- ---- ---- ---- 40.60 -6.80 47.40 1555 ---- ---- ---- ---- 41.70 -6.90 48.60 1560 ---- ---- ---- ---- 42.80 -7.10 49.90 1565 ---- ---- ---- ---- 43.90 -7.30 51.20 1570 ---- ---- ---- ---- 45.10 -7.40 52.50 1575 ---- ---- ---- ---- 46.30 -7.50 53.80 1580 ---- ---- ---- ---- 47.50 -7.70 55.20 1585 ---- ---- ---- ---- 48.70 -7.90 56.60 1590 ---- ---- ---- ---- 50.00 -8.00 58.00 1595 ---- ---- ---- ---- 51.30 -8.10 59.40 1600 ---- ---- ---- ---- 52.50 -8.30 60.80 1605 ---- ---- ---- ---- 53.90 -8.40 62.30 1610 ---- ---- ---- ---- 55.20 -8.60 63.80 1615 ---- ---- ---- ---- 56.60 -8.70 65.30 1620 ---- ---- ---- ---- 57.90 -8.90 66.80 1625 ---- ---- ---- ---- 59.30 -9.10 68.40 1630 ---- ---- ---- ---- 60.80 -9.20 70.00 1635 ---- ---- ---- ---- 62.20 -9.40 71.60 1640 ---- ---- ---- ---- 63.70 -9.50 73.20 1645 ---- ---- ---- ---- 65.20 -9.70 74.90 1650 ---- ---- ---- ---- 66.70 -9.90 76.60 1655 ---- ---- ---- ---- 68.20 -10.10 78.30 1660 ---- ---- ---- ---- 69.80 -10.20 80.00 1665 ---- ---- ---- ---- 71.40 -10.30 81.70 1670 ---- ---- ---- ---- 73.00 -10.50 83.50 1675 ---- ---- ---- ---- 74.60 -10.70 85.30 1680 ---- ---- ---- ---- 76.20 -10.90 87.10 1685 ---- ---- ---- ---- 77.90 -11.00 88.90 1690 ---- ---- ---- ---- 79.60 -11.20 90.80 1695 ---- ---- ---- ---- 81.30 -11.30 92.60 1700 ---- ---- ---- ---- 83.00 -11.50 94.50 1705 ---- ---- ---- ---- 84.70 -11.70 96.40 1710 ---- ---- ---- ---- 86.50 -11.90 98.40 1715 ---- ---- ---- ---- 88.30 -12.00 100.30 1720 ---- ---- ---- ---- 90.10 -12.20 102.30 1725 ---- ---- ---- ---- 91.90 -12.40 104.30 1730 ---- ---- ---- ---- 93.80 -12.50 106.30 1735 ---- ---- ---- ---- 95.60 -12.80 108.40 1740 ---- ---- ---- ---- 97.60 -12.90 110.50 1745 ---- ---- ---- ---- 99.50 -13.10 112.60 1750 ---- ---- ---- ---- 101.50 -13.20 114.70 1755 ---- ---- ---- ---- 103.50 -13.40 116.90 1760 ---- ---- ---- ---- 105.50 -13.60 119.10 1765 ---- ---- ---- ---- 107.60 -13.80 121.40 1770 ---- ---- ---- ---- 109.70 -14.00 123.70 1775 ---- ---- ---- ---- 111.80 -14.20 126.00 1780 ---- ---- ---- ---- 114.00 -14.30 128.30 1785 ---- ---- ---- ---- 116.20 -14.50 130.70 1790 ---- ---- ---- ---- 118.50 -14.70 133.20 1795 ---- ---- ---- ---- 120.80 -14.90 135.70 1800 ---- ---- ---- ---- 123.10 -15.10 138.20 1805 ---- ---- ---- ---- 125.50 -15.30 140.80 1810 ---- ---- ---- ---- 127.90 -15.50 143.40 1815 ---- ---- ---- ---- 130.40 -15.60 146.00 1820 ---- ---- ---- ---- 132.90 -15.80 148.70 1825 ---- ---- ---- ---- 135.40 -16.00 151.40 1830 ---- ---- ---- ---- 138.00 -16.20 154.20 1835 ---- ---- ---- ---- 140.70 -16.30 157.00 1840 ---- ---- ---- ---- 143.30 -16.50 159.80 1845 ---- ---- ---- ---- 146.00 -16.70 162.70 1850 ---- ---- ---- ---- 148.70 -16.90 165.60 1855 ---- ---- ---- ---- 151.50 -17.10 168.60 1860 ---- ---- ---- ---- 154.30 -17.20 171.50 1865 ---- ---- ---- ---- 157.20 -17.30 174.50 1870 ---- ---- ---- ---- 160.00 -17.60 177.60 1875 ---- ---- ---- ---- 162.90 -17.80 180.70 1880 ---- ---- ---- ---- 165.80 -18.00 183.80 1885 ---- ---- ---- ---- 168.80 -18.10 186.90 1890 ---- ---- ---- ---- 171.80 -18.20 190.00 1895 ---- ---- ---- ---- 174.80 -18.40 193.20 1900 ---- ---- ---- ---- 177.80 -18.60 196.40 1905 ---- ---- ---- ---- 180.90 -18.80 199.70 1910 ---- ---- ---- ---- 184.00 -18.90 202.90 1915 ---- ---- ---- ---- 187.10 -19.10 206.20 1920 ---- ---- ---- ---- 190.30 -19.20 209.50 1925 ---- ---- ---- ---- 193.40 -19.40 212.80 1930 ---- ---- ---- ---- 196.60 -19.60 216.20 1935 ---- ---- ---- ---- 199.80 -19.70 219.50 1940 ---- ---- ---- ---- 203.10 -19.80 222.90 1945 ---- ---- ---- ---- 206.30 -20.00 226.30 1950 ---- ---- ---- ---- 209.60 -20.20 229.80 1955 ---- ---- ---- ---- 212.90 -20.30 233.20 1960 ---- ---- ---- ---- 216.20 -20.50 236.70 1965 ---- ---- ---- ---- 219.50 -20.70 240.20 1970 ---- ---- ---- ---- 222.90 -20.80 243.70 1975 ---- ---- ---- ---- 226.20 -21.00 247.20 1980 ---- ---- ---- ---- 229.60 -21.10 250.70 1985 ---- ---- ---- ---- 233.00 -21.30 254.30 1990 ---- ---- ---- ---- 236.50 -21.40 257.90 1995 ---- ---- ---- ---- 239.90 -21.60 261.50 2000 ---- ---- ---- ---- 243.40 -21.70 265.10 2005 ---- ---- ---- ---- 246.90 -21.80 268.70 2010 ---- ---- ---- ---- 250.40 -22.00 272.40 2015 ---- ---- ---- ---- 253.90 -22.10 276.00 2020 ---- ---- ---- ---- 257.40 -22.30 279.70 2025 ---- ---- ---- ---- 261.00 -22.40 283.40 2030 ---- ---- ---- ---- 264.60 -22.50 287.10 2035 ---- ---- ---- ---- 268.20 -22.60 290.80 2040 ---- ---- ---- ---- 271.80 -22.80 294.60 2045 ---- ---- ---- ---- 275.40 -23.00 298.40 2050 ---- ---- ---- ---- 279.00 -23.10 302.10 2055 ---- ---- ---- ---- 282.70 -23.20 305.90 2060 ---- ---- ---- ---- 286.40 -23.30 309.70 2065 ---- ---- ---- ---- 290.10 -23.40 313.50 2070 ---- ---- ---- ---- 293.80 -23.60 317.40 2075 ---- ---- ---- ---- 297.50 -23.70 321.20 2080 ---- ---- ---- ---- 301.20 -23.90 325.10 2090 ---- ---- ---- ---- 308.70 -24.10 332.80 2100 ---- ---- ---- ---- 316.30 -24.40 340.70 2110 ---- ---- ---- ---- 323.90 -24.60 348.50 2120 ---- ---- ---- ---- 331.60 -24.80 356.40 2125 ---- ---- ---- ---- 335.50 -24.90 360.40 2130 ---- ---- ---- ---- 339.30 -25.10 364.40 2140 ---- ---- ---- ---- 347.10 -25.30 372.40 2150 ---- ---- ---- ---- 355.00 -25.50 380.50 2160 ---- ---- ---- ---- 362.80 -25.80 388.60 2170 ---- ---- ---- ---- 370.80 -26.00 396.80 2175 ---- ---- ---- ---- 374.80 -26.10 400.90 2200 ---- ---- ---- ---- 394.90 -26.60 421.50 2225 ---- ---- ---- ---- 415.30 -27.10 442.40 2250 ---- ---- ---- ---- 435.90 -27.70 463.60 2275 ---- ---- ---- ---- 456.80 -28.10 484.90 2300 ---- ---- ---- ---- 478.00 -28.50 506.50 2325 ---- ---- ---- ---- 499.30 -29.00 528.30 2350 ---- ---- ---- ---- 520.90 -29.40 550.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 4.10 -.70 4.80 1025 ---- ---- ---- ---- 4.70 -.80 5.50 1050 ---- ---- ---- ---- 5.30 -.90 6.20 1075 ---- ---- ---- ---- 6.00 -1.00 7.00 1090 ---- ---- ---- ---- 6.40 -1.20 7.60 1100 ---- ---- ---- ---- 6.70 -1.20 7.90 1110 ---- ---- ---- ---- 7.10 -1.20 8.30 1120 ---- ---- ---- ---- 7.40 -1.30 8.70 1125 ---- ---- ---- ---- 7.60 -1.30 8.90 1130 ---- ---- ---- ---- 7.80 -1.30 9.10 1140 ---- ---- ---- ---- 8.10 -1.40 9.50 1150 ---- ---- ---- ---- 8.50 -1.50 10.00 1160 ---- ---- ---- ---- 8.90 -1.50 10.40 1170 ---- ---- ---- ---- 9.30 -1.60 10.90 1175 ---- ---- ---- ---- 9.50 -1.60 11.10 1180 ---- ---- ---- ---- 9.70 -1.70 11.40 1190 ---- ---- ---- ---- 10.10 -1.80 11.90 1195 ---- ---- ---- ---- 10.30 -1.80 12.10 1200 ---- ---- ---- ---- 10.60 -1.80 12.40 1205 ---- ---- ---- ---- 10.80 -1.90 12.70 1210 ---- ---- ---- ---- 11.00 -1.90 12.90 1215 ---- ---- ---- ---- 11.30 -1.90 13.20 1220 ---- ---- ---- ---- 11.50 -2.00 13.50 1225 ---- ---- ---- ---- 11.80 -2.00 13.80 1230 ---- ---- ---- ---- 12.00 -2.10 14.10 1235 ---- ---- ---- ---- 12.30 -2.10 14.40 1240 ---- ---- ---- ---- 12.50 -2.20 14.70 1245 ---- ---- ---- ---- 12.80 -2.20 15.00 1250 ---- ---- ---- ---- 13.00 -2.30 15.30 1255 ---- ---- ---- ---- 13.30 -2.30 15.60 1260 ---- ---- ---- ---- 13.60 -2.30 15.90 1265 ---- ---- ---- ---- 13.90 -2.40 16.30 1270 ---- ---- ---- ---- 14.20 -2.40 16.60 1275 ---- ---- ---- ---- 14.40 -2.50 16.90 1280 ---- ---- ---- ---- 14.70 -2.60 17.30 1285 ---- ---- ---- ---- 15.00 -2.60 17.60 1290 ---- ---- ---- ---- 15.30 -2.70 18.00 1295 ---- ---- ---- ---- 15.70 -2.70 18.40 1300 ---- ---- ---- ---- 16.00 -2.70 18.70 1305 ---- ---- ---- ---- 16.30 -2.80 19.10 1310 ---- ---- ---- ---- 16.60 -2.90 19.50 1315 ---- ---- ---- ---- 16.90 -3.00 19.90 1320 ---- ---- ---- ---- 17.30 -3.00 20.30 1325 ---- ---- ---- ---- 17.60 -3.10 20.70 1330 ---- ---- ---- ---- 18.00 -3.10 21.10 1335 ---- ---- ---- ---- 18.30 -3.20 21.50 1340 ---- ---- ---- ---- 18.70 -3.20 21.90 1345 ---- ---- ---- ---- 19.10 -3.20 22.30 1350 ---- ---- ---- ---- 19.40 -3.40 22.80 1355 ---- ---- ---- ---- 19.80 -3.40 23.20 1360 ---- ---- ---- ---- 20.20 -3.50 23.70 1365 ---- ---- ---- ---- 20.60 -3.50 24.10 1370 ---- ---- ---- ---- 21.00 -3.60 24.60 1375 ---- ---- ---- ---- 21.40 -3.70 25.10 1380 ---- ---- ---- ---- 21.80 -3.80 25.60 1385 ---- ---- ---- ---- 22.30 -3.80 26.10 1390 ---- ---- ---- ---- 22.70 -3.90 26.60 1395 ---- ---- ---- ---- 23.10 -4.00 27.10 1400 ---- ---- ---- ---- 23.60 -4.00 27.60 1405 ---- ---- ---- ---- 24.10 -4.10 28.20 1410 ---- ---- ---- ---- 24.60 -4.10 28.70 1415 ---- ---- ---- ---- 25.10 -4.20 29.30 1420 ---- ---- ---- ---- 25.60 -4.30 29.90 1425 ---- ---- ---- ---- 26.10 -4.40 30.50 1430 ---- ---- ---- ---- 26.60 -4.50 31.10 1435 ---- ---- ---- ---- 27.20 -4.60 31.80 1440 ---- ---- ---- ---- 27.80 -4.60 32.40 1445 ---- ---- ---- ---- 28.40 -4.70 33.10 1450 ---- ---- ---- ---- 29.00 -4.80 33.80 1455 ---- ---- ---- ---- 29.60 -4.90 34.50 1460 ---- ---- ---- ---- 30.20 -5.10 35.30 1465 ---- ---- ---- ---- 30.90 -5.10 36.00 1470 ---- ---- ---- ---- 31.50 -5.30 36.80 1475 ---- ---- ---- ---- 32.20 -5.40 37.60 1480 ---- ---- ---- ---- 32.90 -5.50 38.40 1485 ---- ---- ---- ---- 33.60 -5.60 39.20 1490 ---- ---- ---- ---- 34.40 -5.60 40.00 1495 ---- ---- ---- ---- 35.10 -5.80 40.90 1500 ---- ---- ---- ---- 35.90 -5.90 41.80 1505 ---- ---- ---- ---- 36.70 -6.00 42.70 1510 ---- ---- ---- ---- 37.50 -6.10 43.60 1515 ---- ---- ---- ---- 38.40 -6.20 44.60 1520 ---- ---- ---- ---- 39.20 -6.30 45.50 1525 ---- ---- ---- ---- 40.10 -6.40 46.50 1530 ---- ---- ---- ---- 41.00 -6.60 47.60 1535 ---- ---- ---- ---- 41.90 -6.70 48.60 1540 ---- ---- ---- ---- 42.80 -6.80 49.60 1545 ---- ---- ---- ---- 43.80 -6.90 50.70 1550 ---- ---- ---- ---- 44.80 -7.00 51.80 1555 ---- ---- ---- ---- 45.80 -7.20 53.00 1560 ---- ---- ---- ---- 46.80 -7.30 54.10 1565 ---- ---- ---- ---- 47.80 -7.50 55.30 1570 ---- ---- ---- ---- 48.90 -7.60 56.50 1575 ---- ---- ---- ---- 50.00 -7.70 57.70 1580 ---- ---- ---- ---- 51.10 -7.80 58.90 1585 ---- ---- ---- ---- 52.20 -8.00 60.20 1590 ---- ---- ---- ---- 53.30 -8.20 61.50 1595 ---- ---- ---- ---- 54.50 -8.30 62.80 1600 ---- ---- ---- ---- 55.70 -8.40 64.10 1605 ---- ---- ---- ---- 56.90 -8.60 65.50 1610 ---- ---- ---- ---- 58.10 -8.70 66.80 1615 ---- ---- ---- ---- 59.40 -8.90 68.30 1620 ---- ---- ---- ---- 60.70 -9.00 69.70 1625 ---- ---- ---- ---- 62.00 -9.10 71.10 1630 ---- ---- ---- ---- 63.30 -9.30 72.60 1635 ---- ---- ---- ---- 64.60 -9.50 74.10 1640 ---- ---- ---- ---- 66.00 -9.60 75.60 1645 ---- ---- ---- ---- 67.40 -9.80 77.20 1650 ---- ---- ---- ---- 68.80 -10.00 78.80 1655 ---- ---- ---- ---- 70.30 -10.10 80.40 1660 ---- ---- ---- ---- 71.70 -10.30 82.00 1665 ---- ---- ---- ---- 73.20 -10.40 83.60 1670 ---- ---- ---- ---- 74.80 -10.50 85.30 1675 ---- ---- ---- ---- 76.30 -10.70 87.00 1680 ---- ---- ---- ---- 77.90 -10.90 88.80 1685 ---- ---- ---- ---- 79.50 -11.00 90.50 1690 ---- ---- ---- ---- 81.10 -11.20 92.30 1695 ---- ---- ---- ---- 82.80 -11.40 94.20 1700 ---- ---- ---- ---- 84.50 -11.50 96.00 1705 ---- ---- ---- ---- 86.20 -11.70 97.90 1710 ---- ---- ---- ---- 87.90 -11.90 99.80 1715 ---- ---- ---- ---- 89.70 -12.10 101.80 1720 ---- ---- ---- ---- 91.50 -12.30 103.80 1725 ---- ---- ---- ---- 93.40 -12.40 105.80 1730 ---- ---- ---- ---- 95.30 -12.60 107.90 1735 ---- ---- ---- ---- 97.20 -12.80 110.00 1740 ---- ---- ---- ---- 99.20 -12.90 112.10 1745 ---- ---- ---- ---- 101.20 -13.00 114.20 1750 ---- ---- ---- ---- 103.20 -13.30 116.50 1755 ---- ---- ---- ---- 105.20 -13.50 118.70 1760 ---- ---- ---- ---- 107.30 -13.70 121.00 1765 ---- ---- ---- ---- 109.50 -13.80 123.30 1770 ---- ---- ---- ---- 111.70 -13.90 125.60 1775 ---- ---- ---- ---- 113.90 -14.10 128.00 1780 ---- ---- ---- ---- 116.10 -14.40 130.50 1785 ---- ---- ---- ---- 118.40 -14.50 132.90 1790 ---- ---- ---- ---- 120.80 -14.70 135.50 1795 ---- ---- ---- ---- 123.10 -14.90 138.00 1800 ---- ---- ---- ---- 125.60 -15.00 140.60 1805 ---- ---- ---- ---- 128.00 -15.30 143.30 1810 ---- ---- ---- ---- 130.50 -15.40 145.90 1815 ---- ---- ---- ---- 133.10 -15.50 148.60 1820 ---- ---- ---- ---- 135.60 -15.80 151.40 1825 ---- ---- ---- ---- 138.30 -15.90 154.20 1830 ---- ---- ---- ---- 140.90 -16.10 157.00 1835 ---- ---- ---- ---- 143.60 -16.30 159.90 1840 ---- ---- ---- ---- 146.30 -16.50 162.80 1845 ---- ---- ---- ---- 149.10 -16.60 165.70 1850 ---- ---- ---- ---- 151.90 -16.80 168.70 1855 ---- ---- ---- ---- 154.70 -17.00 171.70 1860 ---- ---- ---- ---- 157.50 -17.20 174.70 1865 ---- ---- ---- ---- 160.40 -17.30 177.70 1870 ---- ---- ---- ---- 163.30 -17.50 180.80 1875 ---- ---- ---- ---- 166.30 -17.60 183.90 1880 ---- ---- ---- ---- 169.30 -17.80 187.10 1885 ---- ---- ---- ---- 172.30 -17.90 190.20 1890 ---- ---- ---- ---- 175.30 -18.10 193.40 1895 ---- ---- ---- ---- 178.30 -18.30 196.60 1900 ---- ---- ---- ---- 181.40 -18.50 199.90 1905 ---- ---- ---- ---- 184.50 -18.60 203.10 1910 ---- ---- ---- ---- 187.60 -18.80 206.40 1915 ---- ---- ---- ---- 190.80 -18.90 209.70 1920 ---- ---- ---- ---- 194.00 -19.10 213.10 1925 ---- ---- ---- ---- 197.10 -19.30 216.40 1930 ---- ---- ---- ---- 200.30 -19.50 219.80 1935 ---- ---- ---- ---- 203.60 -19.50 223.10 1940 ---- ---- ---- ---- 206.80 -19.70 226.50 1945 ---- ---- ---- ---- 210.10 -19.90 230.00 1950 ---- ---- ---- ---- 213.40 -20.00 233.40 1955 ---- ---- ---- ---- 216.70 -20.10 236.80 1960 ---- ---- ---- ---- 220.00 -20.30 240.30 1965 ---- ---- ---- ---- 223.30 -20.50 243.80 1970 ---- ---- ---- ---- 226.70 -20.60 247.30 1975 ---- ---- ---- ---- 230.10 -20.70 250.80 1980 ---- ---- ---- ---- 233.50 -20.90 254.40 1985 ---- ---- ---- ---- 236.90 -21.00 257.90 1990 ---- ---- ---- ---- 240.30 -21.20 261.50 1995 ---- ---- ---- ---- 243.70 -21.40 265.10 2000 ---- ---- ---- ---- 247.20 -21.50 268.70 2005 ---- ---- ---- ---- 250.70 -21.60 272.30 2010 ---- ---- ---- ---- 254.20 -21.80 276.00 2015 ---- ---- ---- ---- 257.70 -21.90 279.60 2020 ---- ---- ---- ---- 261.20 -22.10 283.30 2025 ---- ---- ---- ---- 264.80 -22.20 287.00 2030 ---- ---- ---- ---- 268.40 -22.30 290.70 2035 ---- ---- ---- ---- 271.90 -22.50 294.40 2040 ---- ---- ---- ---- 275.50 -22.60 298.10 2045 ---- ---- ---- ---- 279.20 -22.70 301.90 2050 ---- ---- ---- ---- 282.80 -22.80 305.60 2055 ---- ---- ---- ---- 286.40 -23.00 309.40 2060 ---- ---- ---- ---- 290.10 -23.10 313.20 2065 ---- ---- ---- ---- 293.80 -23.20 317.00 2070 ---- ---- ---- ---- 297.50 -23.30 320.80 2075 ---- ---- ---- ---- 301.20 -23.50 324.70 2080 ---- ---- ---- ---- 304.90 -23.60 328.50 2085 ---- ---- ---- ---- 308.60 -23.80 332.40 2090 ---- ---- ---- ---- 312.40 -23.90 336.30 2095 ---- ---- ---- ---- 316.20 -23.90 340.10 2100 ---- ---- ---- ---- 319.90 -24.10 344.00 2105 ---- ---- ---- ---- 323.70 -24.30 348.00 2110 ---- ---- ---- ---- 327.50 -24.40 351.90 2115 ---- ---- ---- ---- 331.40 -24.40 355.80 2120 ---- ---- ---- ---- 335.20 -24.60 359.80 2125 ---- ---- ---- ---- 339.10 -24.70 363.80 2130 ---- ---- ---- ---- 342.90 -24.80 367.70 2135 ---- ---- ---- ---- 346.80 -24.90 371.70 2140 ---- ---- ---- ---- 350.70 -25.00 375.70 2145 ---- ---- ---- ---- 354.60 -25.10 379.70 2150 ---- ---- ---- ---- 358.50 -25.30 383.80 2155 ---- ---- ---- ---- 362.40 -25.40 387.80 2160 ---- ---- ---- ---- 366.40 -25.40 391.80 2165 ---- ---- ---- ---- 370.30 -25.60 395.90 2170 ---- ---- ---- ---- 374.30 -25.70 400.00 2175 ---- ---- ---- ---- 378.20 -25.90 404.10 2180 ---- ---- ---- ---- 382.20 -26.00 408.20 2185 ---- ---- ---- ---- 386.20 -26.10 412.30 2190 ---- ---- ---- ---- 390.20 -26.20 416.40 2195 ---- ---- ---- ---- 394.30 -26.20 420.50 2200 ---- ---- ---- ---- 398.30 -26.30 424.60 2205 ---- ---- ---- ---- 402.30 -26.50 428.80 2210 ---- ---- ---- ---- 406.40 -26.50 432.90 2215 ---- ---- ---- ---- 410.40 -26.70 437.10 2220 ---- ---- ---- ---- 414.50 -26.80 441.30 2225 ---- ---- ---- ---- 418.60 -26.90 445.50 2230 ---- ---- ---- ---- 422.70 -26.90 449.60 2235 ---- ---- ---- ---- 426.80 -27.00 453.80 2240 ---- ---- ---- ---- 430.90 -27.20 458.10 2245 ---- ---- ---- ---- 435.10 -27.20 462.30 2250 ---- ---- ---- ---- 439.20 -27.30 466.50 2255 ---- ---- ---- ---- 443.30 -27.50 470.80 2260 ---- ---- ---- ---- 447.50 -27.50 475.00 2265 ---- ---- ---- ---- 451.70 -27.60 479.30 2270 ---- ---- ---- ---- 455.80 -27.70 483.50 2275 ---- ---- ---- ---- 460.00 -27.80 487.80 2280 ---- ---- ---- ---- 464.20 -27.90 492.10 2285 ---- ---- ---- ---- 468.40 -28.00 496.40 2290 ---- ---- ---- ---- 472.60 -28.10 500.70 2295 ---- ---- ---- ---- 476.80 -28.20 505.00 2300 ---- ---- ---- ---- 481.10 -28.20 509.30 2305 ---- ---- ---- ---- 485.30 -28.30 513.60 2310 ---- ---- ---- ---- 489.50 -28.50 518.00 2315 ---- ---- ---- ---- 493.80 -28.50 522.30 2320 ---- ---- ---- ---- 498.10 -28.50 526.60 2325 ---- ---- ---- ---- 502.30 -28.70 531.00 2330 ---- ---- ---- ---- 506.60 -28.80 535.40 2335 ---- ---- ---- ---- 510.90 -28.80 539.70 2340 ---- ---- ---- ---- 515.20 -28.90 544.10 2345 ---- ---- ---- ---- 519.50 -29.00 548.50 2350 ---- ---- ---- ---- 523.80 -29.10 552.90 2355 ---- ---- ---- ---- 528.10 -29.20 557.30 2360 ---- ---- ---- ---- 532.50 -29.20 561.70 2370 ---- ---- ---- ---- 541.10 -29.40 570.50 2375 ---- ---- ---- ---- 545.50 -29.50 575.00 2380 ---- ---- ---- ---- 549.80 -29.60 579.40 2390 ---- ---- ---- ---- 558.60 -29.70 588.30 2400 ---- ---- ---- ---- 567.30 -29.90 597.20 2410 ---- ---- ---- ---- 576.10 -30.00 606.10 2420 ---- ---- ---- ---- 584.90 -30.20 615.10 2425 ---- ---- ---- ---- 589.40 -30.20 619.60 2430 ---- ---- ---- ---- 593.80 -30.30 624.10 2440 ---- ---- ---- ---- 602.70 -30.40 633.10 2450 ---- ---- ---- ---- 611.50 -30.60 642.10 2460 ---- ---- ---- ---- 620.50 -30.70 651.20 2475 ---- ---- ---- ---- 633.90 -30.90 664.80 2500 ---- ---- ---- ---- 656.40 -31.20 687.60 2525 ---- ---- ---- ---- 679.00 -31.60 710.60 2550 ---- ---- ---- ---- 701.80 -31.80 733.60 2575 ---- ---- ---- ---- 724.60 -32.20 756.80 2600 ---- ---- ---- ---- 747.60 -32.50 780.10 2625 ---- ---- ---- ---- 770.70 -32.80 803.50 2650 ---- ---- ---- ---- 793.90 -33.10 827.00 900 ---- ---- ---- ---- 2.40 -.40 2.80 925 ---- ---- ---- ---- 2.70 -.50 3.20 950 ---- ---- ---- ---- 3.10 -.60 3.70 975 ---- ---- ---- ---- 3.60 -.60 4.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.30 -1.70 10.00 1300 ---- ---- ---- ---- 10.00 -2.00 12.00 1325 ---- ---- ---- ---- 11.90 -2.40 14.30 1350 ---- ---- ---- ---- 14.10 -2.80 16.90 1375 ---- ---- ---- ---- 16.70 -3.10 19.80 1400 ---- ---- ---- ---- 19.60 -3.50 23.10 1425 ---- ---- ---- ---- 22.80 -4.00 26.80 1450 ---- ---- ---- ---- 26.40 -4.60 31.00 1470 ---- ---- ---- ---- 29.60 -5.00 34.60 1475 ---- ---- ---- ---- 30.40 -5.10 35.50 1480 ---- ---- ---- ---- 31.20 -5.30 36.50 1490 ---- ---- ---- ---- 33.00 -5.50 38.50 1500 ---- ---- ---- ---- 34.80 -5.70 40.50 1510 ---- ---- ---- ---- 36.70 -5.90 42.60 1520 ---- ---- ---- ---- 38.70 -6.20 44.90 1525 ---- ---- ---- ---- 39.70 -6.30 46.00 1530 ---- ---- ---- ---- 40.70 -6.40 47.10 1540 ---- ---- ---- ---- 42.80 -6.70 49.50 1550 ---- ---- ---- ---- 45.00 -7.00 52.00 1560 ---- ---- ---- ---- 47.30 -7.20 54.50 1565 ---- ---- ---- ---- 48.40 -7.40 55.80 1570 ---- ---- ---- ---- 49.60 -7.50 57.10 1575 ---- ---- ---- ---- 50.80 -7.60 58.40 1580 ---- ---- ---- ---- 52.00 -7.80 59.80 1585 ---- ---- ---- ---- 53.30 -7.90 61.20 1590 ---- ---- ---- ---- 54.50 -8.10 62.60 1595 ---- ---- ---- ---- 55.80 -8.20 64.00 1600 ---- ---- ---- ---- 57.10 -8.30 65.40 1605 ---- ---- ---- ---- 58.40 -8.50 66.90 1610 ---- ---- ---- ---- 59.70 -8.70 68.40 1615 ---- ---- ---- ---- 61.10 -8.80 69.90 1620 ---- ---- ---- ---- 62.50 -8.90 71.40 1625 ---- ---- ---- ---- 63.90 -9.10 73.00 1630 ---- ---- ---- ---- 65.30 -9.20 74.50 1635 ---- ---- ---- ---- 66.80 -9.30 76.10 1640 ---- ---- ---- ---- 68.20 -9.50 77.70 1645 ---- ---- ---- ---- 69.70 -9.70 79.40 1650 ---- ---- ---- ---- 71.20 -9.80 81.00 1655 ---- ---- ---- ---- 72.70 -10.00 82.70 1660 ---- ---- ---- ---- 74.30 -10.10 84.40 1665 ---- ---- ---- ---- 75.80 -10.30 86.10 1670 ---- ---- ---- ---- 77.40 -10.50 87.90 1675 ---- ---- ---- ---- 79.00 -10.60 89.60 1680 ---- ---- ---- ---- 80.70 -10.70 91.40 1685 ---- ---- ---- ---- 82.30 -10.90 93.20 1690 ---- ---- ---- ---- 84.00 -11.10 95.10 1695 ---- ---- ---- ---- 85.70 -11.20 96.90 1700 ---- ---- ---- ---- 87.40 -11.40 98.80 1705 ---- ---- ---- ---- 89.20 -11.50 100.70 1710 ---- ---- ---- ---- 90.90 -11.70 102.60 1715 ---- ---- ---- ---- 92.70 -11.90 104.60 1720 ---- ---- ---- ---- 94.50 -12.00 106.50 1725 ---- ---- ---- ---- 96.30 -12.20 108.50 1730 ---- ---- ---- ---- 98.20 -12.40 110.60 1735 ---- ---- ---- ---- 100.10 -12.50 112.60 1740 ---- ---- ---- ---- 102.00 -12.70 114.70 1745 ---- ---- ---- ---- 103.90 -12.90 116.80 1750 ---- ---- ---- ---- 105.90 -13.00 118.90 1755 ---- ---- ---- ---- 107.90 -13.20 121.10 1760 ---- ---- ---- ---- 109.90 -13.40 123.30 1765 ---- ---- ---- ---- 112.00 -13.60 125.60 1770 ---- ---- ---- ---- 114.10 -13.80 127.90 1775 ---- ---- ---- ---- 116.30 -13.90 130.20 1780 ---- ---- ---- ---- 118.50 -14.00 132.50 1785 ---- ---- ---- ---- 120.70 -14.20 134.90 1790 ---- ---- ---- ---- 123.00 -14.40 137.40 1795 ---- ---- ---- ---- 125.30 -14.60 139.90 1800 ---- ---- ---- ---- 127.70 -14.70 142.40 1805 ---- ---- ---- ---- 130.10 -14.90 145.00 1810 ---- ---- ---- ---- 132.60 -15.00 147.60 1815 ---- ---- ---- ---- 135.10 -15.20 150.30 1820 ---- ---- ---- ---- 137.60 -15.40 153.00 1825 ---- ---- ---- ---- 140.20 -15.60 155.80 1830 ---- ---- ---- ---- 142.80 -15.80 158.60 1835 ---- ---- ---- ---- 145.50 -15.90 161.40 1840 ---- ---- ---- ---- 148.20 -16.00 164.20 1845 ---- ---- ---- ---- 150.90 -16.20 167.10 1850 ---- ---- ---- ---- 153.60 -16.50 170.10 1855 ---- ---- ---- ---- 156.40 -16.60 173.00 1860 ---- ---- ---- ---- 159.20 -16.80 176.00 1865 ---- ---- ---- ---- 162.10 -16.90 179.00 1870 ---- ---- ---- ---- 165.00 -17.00 182.00 1875 ---- ---- ---- ---- 167.90 -17.20 185.10 1880 ---- ---- ---- ---- 170.80 -17.40 188.20 1885 ---- ---- ---- ---- 173.70 -17.60 191.30 1890 ---- ---- ---- ---- 176.70 -17.70 194.40 1895 ---- ---- ---- ---- 179.60 -17.90 197.50 1900 ---- ---- ---- ---- 182.60 -18.10 200.70 1905 ---- ---- ---- ---- 185.70 -18.20 203.90 1910 ---- ---- ---- ---- 188.70 -18.40 207.10 1915 ---- ---- ---- ---- 191.80 -18.50 210.30 1920 ---- ---- ---- ---- 194.80 -18.70 213.50 1925 ---- ---- ---- ---- 197.90 -18.80 216.70 1930 ---- ---- ---- ---- 201.00 -19.00 220.00 1935 ---- ---- ---- ---- 204.20 -19.10 223.30 1940 ---- ---- ---- ---- 207.30 -19.30 226.60 1945 ---- ---- ---- ---- 210.50 -19.40 229.90 1950 ---- ---- ---- ---- 213.70 -19.50 233.20 1955 ---- ---- ---- ---- 216.90 -19.70 236.60 1960 ---- ---- ---- ---- 220.10 -19.80 239.90 1965 ---- ---- ---- ---- 223.30 -20.00 243.30 1970 ---- ---- ---- ---- 226.60 -20.10 246.70 1975 ---- ---- ---- ---- 229.80 -20.40 250.20 1980 ---- ---- ---- ---- 233.10 -20.50 253.60 1985 ---- ---- ---- ---- 236.40 -20.60 257.00 1990 ---- ---- ---- ---- 239.80 -20.70 260.50 1995 ---- ---- ---- ---- 243.10 -20.90 264.00 2000 ---- ---- ---- ---- 246.50 -21.00 267.50 2005 ---- ---- ---- ---- 249.80 -21.20 271.00 2010 ---- ---- ---- ---- 253.20 -21.40 274.60 2015 ---- ---- ---- ---- 256.70 -21.40 278.10 2020 ---- ---- ---- ---- 260.10 -21.60 281.70 2025 ---- ---- ---- ---- 263.50 -21.80 285.30 2030 ---- ---- ---- ---- 267.00 -21.90 288.90 2035 ---- ---- ---- ---- 270.50 -22.00 292.50 2040 ---- ---- ---- ---- 274.00 -22.10 296.10 2045 ---- ---- ---- ---- 277.50 -22.20 299.70 2050 ---- ---- ---- ---- 281.00 -22.40 303.40 2060 ---- ---- ---- ---- 288.10 -22.70 310.80 2070 ---- ---- ---- ---- 295.30 -22.90 318.20 2075 ---- ---- ---- ---- 298.90 -23.00 321.90 2080 ---- ---- ---- ---- 302.50 -23.20 325.70 2090 ---- ---- ---- ---- 309.80 -23.40 333.20 2100 ---- ---- ---- ---- 317.10 -23.70 340.80 2110 ---- ---- ---- ---- 324.50 -24.00 348.50 2120 ---- ---- ---- ---- 332.00 -24.20 356.20 2125 ---- ---- ---- ---- 335.80 -24.20 360.00 2130 ---- ---- ---- ---- 339.50 -24.40 363.90 2140 ---- ---- ---- ---- 347.10 -24.60 371.70 2150 ---- ---- ---- ---- 354.70 -24.90 379.60 2175 ---- ---- ---- ---- 374.00 -25.40 399.40 2200 ---- ---- ---- ---- 393.60 -26.00 419.60 2225 ---- ---- ---- ---- 413.50 -26.50 440.00 2250 ---- ---- ---- ---- 433.60 -27.00 460.60 2275 ---- ---- ---- ---- 454.00 -27.50 481.50 2300 ---- ---- ---- ---- 474.70 -27.90 502.60 2325 ---- ---- ---- ---- 495.60 -28.40 524.00 2350 ---- ---- ---- ---- 516.70 -28.80 545.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.60 -1.20 9.80 1025 ---- ---- ---- ---- 9.60 -1.20 10.80 1050 ---- ---- ---- ---- 10.60 -1.40 12.00 1075 ---- ---- ---- ---- 11.70 -1.50 13.20 1100 ---- ---- ---- ---- 12.80 -1.70 14.50 1125 ---- ---- ---- ---- 14.10 -1.80 15.90 1130 ---- ---- ---- ---- 14.30 -1.90 16.20 1140 ---- ---- ---- ---- 14.80 -2.00 16.80 1150 ---- ---- ---- ---- 15.40 -2.00 17.40 1160 ---- ---- ---- ---- 15.90 -2.10 18.00 1170 ---- ---- ---- ---- 16.50 -2.20 18.70 1175 ---- ---- ---- ---- 16.80 -2.20 19.00 1180 ---- ---- ---- ---- 17.10 -2.20 19.30 1190 ---- ---- ---- ---- 17.70 -2.30 20.00 1200 ---- ---- ---- ---- 18.30 -2.40 20.70 1210 ---- ---- ---- ---- 18.90 -2.50 21.40 1220 ---- ---- ---- ---- 19.60 -2.50 22.10 1225 ---- ---- ---- ---- 19.90 -2.60 22.50 1230 ---- ---- ---- ---- 20.20 -2.70 22.90 1235 ---- ---- ---- ---- 20.60 -2.70 23.30 1240 ---- ---- ---- ---- 20.90 -2.80 23.70 1245 ---- ---- ---- ---- 21.30 -2.80 24.10 1250 ---- ---- ---- ---- 21.60 -2.90 24.50 1255 ---- ---- ---- ---- 22.00 -2.90 24.90 1260 ---- ---- ---- ---- 22.30 -3.00 25.30 1265 ---- ---- ---- ---- 22.70 -3.00 25.70 1270 ---- ---- ---- ---- 23.10 -3.00 26.10 1275 ---- ---- ---- ---- 23.40 -3.10 26.50 1280 ---- ---- ---- ---- 23.80 -3.10 26.90 1285 ---- ---- ---- ---- 24.20 -3.20 27.40 1290 ---- ---- ---- ---- 24.60 -3.20 27.80 1295 ---- ---- ---- ---- 25.00 -3.30 28.30 1300 ---- ---- ---- ---- 25.40 -3.30 28.70 1305 ---- ---- ---- ---- 25.80 -3.40 29.20 1310 ---- ---- ---- ---- 26.20 -3.40 29.60 1315 ---- ---- ---- ---- 26.60 -3.50 30.10 1320 ---- ---- ---- ---- 27.00 -3.60 30.60 1325 ---- ---- ---- ---- 27.40 -3.60 31.00 1330 ---- ---- ---- ---- 27.90 -3.60 31.50 1335 ---- ---- ---- ---- 28.30 -3.70 32.00 1340 ---- ---- ---- ---- 28.70 -3.80 32.50 1345 ---- ---- ---- ---- 29.20 -3.80 33.00 1350 ---- ---- ---- ---- 29.60 -3.90 33.50 1355 ---- ---- ---- ---- 30.10 -3.90 34.00 1360 ---- ---- ---- ---- 30.50 -4.10 34.60 1365 ---- ---- ---- ---- 31.00 -4.10 35.10 1370 ---- ---- ---- ---- 31.50 -4.10 35.60 1375 ---- ---- ---- ---- 32.00 -4.20 36.20 1380 ---- ---- ---- ---- 32.40 -4.30 36.70 1385 ---- ---- ---- ---- 32.90 -4.40 37.30 1390 ---- ---- ---- ---- 33.40 -4.40 37.80 1395 ---- ---- ---- ---- 33.90 -4.50 38.40 1400 ---- ---- ---- ---- 34.50 -4.50 39.00 1405 ---- ---- ---- ---- 35.00 -4.60 39.60 1410 ---- ---- ---- ---- 35.50 -4.70 40.20 1415 ---- ---- ---- ---- 36.10 -4.70 40.80 1420 ---- ---- ---- ---- 36.60 -4.90 41.50 1425 ---- ---- ---- ---- 37.20 -4.90 42.10 1430 ---- ---- ---- ---- 37.80 -5.00 42.80 1435 ---- ---- ---- ---- 38.40 -5.00 43.40 1440 ---- ---- ---- ---- 39.00 -5.10 44.10 1445 ---- ---- ---- ---- 39.60 -5.20 44.80 1450 ---- ---- ---- ---- 40.30 -5.20 45.50 1455 ---- ---- ---- ---- 40.90 -5.40 46.30 1460 ---- ---- ---- ---- 41.60 -5.40 47.00 1465 ---- ---- ---- ---- 42.30 -5.50 47.80 1470 ---- ---- ---- ---- 43.00 -5.60 48.60 1475 ---- ---- ---- ---- 43.70 -5.70 49.40 1480 ---- ---- ---- ---- 44.50 -5.80 50.30 1485 ---- ---- ---- ---- 45.30 -5.80 51.10 1490 ---- ---- ---- ---- 46.00 -6.00 52.00 1495 ---- ---- ---- ---- 46.90 -6.00 52.90 1500 ---- ---- ---- ---- 47.70 -6.10 53.80 1505 ---- ---- ---- ---- 48.50 -6.30 54.80 1510 ---- ---- ---- ---- 49.40 -6.30 55.70 1515 ---- ---- ---- ---- 50.30 -6.40 56.70 1520 ---- ---- ---- ---- 51.20 -6.50 57.70 1525 ---- ---- ---- ---- 52.10 -6.60 58.70 1530 ---- ---- ---- ---- 53.00 -6.80 59.80 1535 ---- ---- ---- ---- 54.00 -6.80 60.80 1540 ---- ---- ---- ---- 55.00 -6.90 61.90 1545 ---- ---- ---- ---- 56.00 -7.00 63.00 1550 ---- ---- ---- ---- 57.00 -7.20 64.20 1555 ---- ---- ---- ---- 58.00 -7.30 65.30 1560 ---- ---- ---- ---- 59.10 -7.40 66.50 1565 ---- ---- ---- ---- 60.20 -7.50 67.70 1570 ---- ---- ---- ---- 61.30 -7.60 68.90 1575 ---- ---- ---- ---- 62.40 -7.70 70.10 1580 ---- ---- ---- ---- 63.50 -7.90 71.40 1585 ---- ---- ---- ---- 64.70 -7.90 72.60 1590 ---- ---- ---- ---- 65.80 -8.10 73.90 1595 ---- ---- ---- ---- 67.00 -8.20 75.20 1600 ---- ---- ---- ---- 68.30 -8.30 76.60 1605 ---- ---- ---- ---- 69.50 -8.40 77.90 1610 ---- ---- ---- ---- 70.70 -8.60 79.30 1615 ---- ---- ---- ---- 72.00 -8.70 80.70 1620 ---- ---- ---- ---- 73.30 -8.80 82.10 1625 ---- ---- ---- ---- 74.60 -8.90 83.50 1630 ---- ---- ---- ---- 75.90 -9.10 85.00 1635 ---- ---- ---- ---- 77.30 -9.20 86.50 1640 ---- ---- ---- ---- 78.70 -9.30 88.00 1645 ---- ---- ---- ---- 80.00 -9.50 89.50 1650 ---- ---- ---- ---- 81.40 -9.60 91.00 1655 ---- ---- ---- ---- 82.90 -9.70 92.60 1660 ---- ---- ---- ---- 84.30 -9.80 94.10 1665 ---- ---- ---- ---- 85.80 -9.90 95.70 1670 ---- ---- ---- ---- 87.20 -10.10 97.30 1675 ---- ---- ---- ---- 88.70 -10.20 98.90 1680 ---- ---- ---- ---- 90.20 -10.40 100.60 1685 ---- ---- ---- ---- 91.80 -10.40 102.20 1690 ---- ---- ---- ---- 93.30 -10.60 103.90 1695 ---- ---- ---- ---- 94.90 -10.70 105.60 1700 ---- ---- ---- ---- 96.50 -10.90 107.40 1705 ---- ---- ---- ---- 98.10 -11.00 109.10 1710 ---- ---- ---- ---- 99.70 -11.20 110.90 1715 ---- ---- ---- ---- 101.40 -11.30 112.70 1720 ---- ---- ---- ---- 103.10 -11.40 114.50 1725 ---- ---- ---- ---- 104.80 -11.60 116.40 1730 ---- ---- ---- ---- 106.50 -11.80 118.30 1735 ---- ---- ---- ---- 108.30 -11.90 120.20 1740 ---- ---- ---- ---- 110.10 -12.00 122.10 1745 ---- ---- ---- ---- 111.90 -12.10 124.00 1750 ---- ---- ---- ---- 113.70 -12.30 126.00 1755 ---- ---- ---- ---- 115.60 -12.40 128.00 1760 ---- ---- ---- ---- 117.50 -12.60 130.10 1765 ---- ---- ---- ---- 119.40 -12.80 132.20 1770 ---- ---- ---- ---- 121.40 -12.90 134.30 1775 ---- ---- ---- ---- 123.40 -13.00 136.40 1780 ---- ---- ---- ---- 125.40 -13.20 138.60 1785 ---- ---- ---- ---- 127.50 -13.30 140.80 1790 ---- ---- ---- ---- 129.60 -13.50 143.10 1795 ---- ---- ---- ---- 131.70 -13.60 145.30 1800 ---- ---- ---- ---- 133.90 -13.70 147.60 1805 ---- ---- ---- ---- 136.10 -13.90 150.00 1810 ---- ---- ---- ---- 138.30 -14.10 152.40 1815 ---- ---- ---- ---- 140.60 -14.20 154.80 1820 ---- ---- ---- ---- 142.90 -14.40 157.30 1825 ---- ---- ---- ---- 145.20 -14.60 159.80 1830 ---- ---- ---- ---- 147.60 -14.70 162.30 1835 ---- ---- ---- ---- 150.00 -14.90 164.90 1840 ---- ---- ---- ---- 152.50 -15.00 167.50 1845 ---- ---- ---- ---- 155.00 -15.20 170.20 1850 ---- ---- ---- ---- 157.60 -15.20 172.80 1855 ---- ---- ---- ---- 160.10 -15.50 175.60 1860 ---- ---- ---- ---- 162.70 -15.60 178.30 1865 ---- ---- ---- ---- 165.40 -15.70 181.10 1870 ---- ---- ---- ---- 168.10 -15.90 184.00 1875 ---- ---- ---- ---- 170.80 -16.00 186.80 1880 ---- ---- ---- ---- 173.50 -16.20 189.70 1885 ---- ---- ---- ---- 176.30 -16.40 192.70 1890 ---- ---- ---- ---- 179.10 -16.50 195.60 1895 ---- ---- ---- ---- 182.00 -16.60 198.60 1900 ---- ---- ---- ---- 184.90 -16.70 201.60 1905 ---- ---- ---- ---- 187.80 -16.90 204.70 1910 ---- ---- ---- ---- 190.70 -17.10 207.80 1915 ---- ---- ---- ---- 193.70 -17.20 210.90 1920 ---- ---- ---- ---- 196.70 -17.40 214.10 1925 ---- ---- ---- ---- 199.80 -17.40 217.20 1930 ---- ---- ---- ---- 202.80 -17.60 220.40 1935 ---- ---- ---- ---- 205.90 -17.80 223.70 1940 ---- ---- ---- ---- 209.00 -17.90 226.90 1945 ---- ---- ---- ---- 212.20 -18.00 230.20 1950 ---- ---- ---- ---- 215.40 -18.10 233.50 1955 ---- ---- ---- ---- 218.60 -18.30 236.90 1960 ---- ---- ---- ---- 221.80 -18.40 240.20 1965 ---- ---- ---- ---- 225.00 -18.60 243.60 1970 ---- ---- ---- ---- 228.30 -18.70 247.00 1975 ---- ---- ---- ---- 231.60 -18.80 250.40 1980 ---- ---- ---- ---- 234.90 -19.00 253.90 1985 ---- ---- ---- ---- 238.30 -19.00 257.30 1990 ---- ---- ---- ---- 241.60 -19.20 260.80 1995 ---- ---- ---- ---- 245.00 -19.30 264.30 2000 ---- ---- ---- ---- 248.40 -19.50 267.90 2005 ---- ---- ---- ---- 251.80 -19.60 271.40 2010 ---- ---- ---- ---- 255.30 -19.70 275.00 2015 ---- ---- ---- ---- 258.70 -19.90 278.60 2020 ---- ---- ---- ---- 262.20 -20.00 282.20 2025 ---- ---- ---- ---- 265.70 -20.10 285.80 2030 ---- ---- ---- ---- 269.20 -20.20 289.40 2035 ---- ---- ---- ---- 272.70 -20.30 293.00 2040 ---- ---- ---- ---- 276.30 -20.40 296.70 2045 ---- ---- ---- ---- 279.80 -20.60 300.40 2050 ---- ---- ---- ---- 283.40 -20.60 304.00 2055 ---- ---- ---- ---- 287.00 -20.70 307.70 2060 ---- ---- ---- ---- 290.50 -20.90 311.40 2065 ---- ---- ---- ---- 294.10 -21.10 315.20 2070 ---- ---- ---- ---- 297.80 -21.10 318.90 2075 ---- ---- ---- ---- 301.40 -21.20 322.60 2080 ---- ---- ---- ---- 305.00 -21.40 326.40 2085 ---- ---- ---- ---- 308.70 -21.40 330.10 2090 ---- ---- ---- ---- 312.30 -21.60 333.90 2095 ---- ---- ---- ---- 316.00 -21.70 337.70 2100 ---- ---- ---- ---- 319.70 -21.80 341.50 2105 ---- ---- ---- ---- 323.40 -21.90 345.30 2110 ---- ---- ---- ---- 327.10 -22.00 349.10 2115 ---- ---- ---- ---- 330.80 -22.10 352.90 2120 ---- ---- ---- ---- 334.50 -22.20 356.70 2125 ---- ---- ---- ---- 338.20 -22.40 360.60 2130 ---- ---- ---- ---- 342.00 -22.40 364.40 2135 ---- ---- ---- ---- 345.70 -22.60 368.30 2140 ---- ---- ---- ---- 349.50 -22.60 372.10 2145 ---- ---- ---- ---- 353.30 -22.70 376.00 2150 ---- ---- ---- ---- 357.00 -22.90 379.90 2155 ---- ---- ---- ---- 360.80 -23.00 383.80 2160 ---- ---- ---- ---- 364.60 -23.10 387.70 2165 ---- ---- ---- ---- 368.40 -23.20 391.60 2170 ---- ---- ---- ---- 372.30 -23.20 395.50 2175 ---- ---- ---- ---- 376.10 -23.40 399.50 2180 ---- ---- ---- ---- 379.90 -23.50 403.40 2185 ---- ---- ---- ---- 383.80 -23.50 407.30 2190 ---- ---- ---- ---- 387.60 -23.70 411.30 2195 ---- ---- ---- ---- 391.50 -23.80 415.30 2200 ---- ---- ---- ---- 395.40 -23.80 419.20 2205 ---- ---- ---- ---- 399.30 -23.90 423.20 2210 ---- ---- ---- ---- 403.20 -24.00 427.20 2215 ---- ---- ---- ---- 407.10 -24.10 431.20 2220 ---- ---- ---- ---- 411.00 -24.20 435.20 2225 ---- ---- ---- ---- 414.90 -24.30 439.20 2230 ---- ---- ---- ---- 418.80 -24.50 443.30 2235 ---- ---- ---- ---- 422.80 -24.50 447.30 2240 ---- ---- ---- ---- 426.70 -24.60 451.30 2245 ---- ---- ---- ---- 430.70 -24.70 455.40 2250 ---- ---- ---- ---- 434.70 -24.70 459.40 2255 ---- ---- ---- ---- 438.60 -24.90 463.50 2260 ---- ---- ---- ---- 442.60 -25.00 467.60 2265 ---- ---- ---- ---- 446.60 -25.10 471.70 2270 ---- ---- ---- ---- 450.60 -25.10 475.70 2275 ---- ---- ---- ---- 454.60 -25.20 479.80 2280 ---- ---- ---- ---- 458.60 -25.30 483.90 2285 ---- ---- ---- ---- 462.60 -25.50 488.10 2290 ---- ---- ---- ---- 466.70 -25.50 492.20 2295 ---- ---- ---- ---- 470.70 -25.60 496.30 2300 ---- ---- ---- ---- 474.80 -25.60 500.40 2305 ---- ---- ---- ---- 478.80 -25.80 504.60 2310 ---- ---- ---- ---- 482.90 -25.80 508.70 2315 ---- ---- ---- ---- 487.00 -25.90 512.90 2320 ---- ---- ---- ---- 491.00 -26.10 517.10 2325 ---- ---- ---- ---- 495.10 -26.10 521.20 2330 ---- ---- ---- ---- 499.20 -26.20 525.40 2335 ---- ---- ---- ---- 503.30 -26.30 529.60 2340 ---- ---- ---- ---- 507.40 -26.40 533.80 2345 ---- ---- ---- ---- 511.60 -26.40 538.00 2350 ---- ---- ---- ---- 515.70 -26.50 542.20 2355 ---- ---- ---- ---- 519.80 -26.60 546.40 2360 ---- ---- ---- ---- 524.00 -26.60 550.60 2365 ---- ---- ---- ---- 528.10 -26.80 554.90 2370 ---- ---- ---- ---- 532.30 -26.80 559.10 2375 ---- ---- ---- ---- 536.40 -26.90 563.30 2380 ---- ---- ---- ---- 540.60 -27.00 567.60 2390 ---- ---- ---- ---- 549.00 -27.10 576.10 2400 ---- ---- ---- ---- 557.40 -27.30 584.70 2410 ---- ---- ---- ---- 565.80 -27.40 593.20 2420 ---- ---- ---- ---- 574.20 -27.60 601.80 2425 ---- ---- ---- ---- 578.50 -27.60 606.10 2430 ---- ---- ---- ---- 582.70 -27.80 610.50 2440 ---- ---- ---- ---- 591.20 -27.90 619.10 2450 ---- ---- ---- ---- 599.70 -28.10 627.80 2460 ---- ---- ---- ---- 608.30 -28.20 636.50 2470 ---- ---- ---- ---- 616.90 -28.30 645.20 2475 ---- ---- ---- ---- 621.20 -28.40 649.60 2500 ---- ---- ---- ---- 642.80 -28.80 671.60 2525 ---- ---- ---- ---- 664.60 -29.10 693.70 2550 ---- ---- ---- ---- 686.50 -29.40 715.90 2575 ---- ---- ---- ---- 708.60 -29.70 738.30 2600 ---- ---- ---- ---- 730.80 -30.00 760.80 2625 ---- ---- ---- ---- 753.10 -30.40 783.50 2650 ---- ---- ---- ---- 775.60 -30.60 806.20 950 ---- ---- ---- ---- 7.00 -.90 7.90 975 ---- ---- ---- ---- 7.80 -1.00 8.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 15.10 -1.70 16.80 1050 ---- ---- ---- ---- 16.50 -1.80 18.30 1075 ---- ---- ---- ---- 17.90 -1.90 19.80 1100 ---- ---- ---- ---- 19.40 -2.10 21.50 1125 ---- ---- ---- ---- 21.00 -2.20 23.20 1150 ---- ---- ---- ---- 22.60 -2.50 25.10 1175 ---- ---- ---- ---- 24.40 -2.60 27.00 1200 ---- ---- ---- ---- 26.20 -2.90 29.10 1220 ---- ---- ---- ---- 27.80 -3.00 30.80 1225 ---- ---- ---- ---- 28.20 -3.00 31.20 1230 ---- ---- ---- ---- 28.60 -3.10 31.70 1240 ---- ---- ---- ---- 29.40 -3.20 32.60 1250 ---- ---- ---- ---- 30.20 -3.30 33.50 1260 ---- ---- ---- ---- 31.10 -3.30 34.40 1270 ---- ---- ---- ---- 31.90 -3.50 35.40 1275 ---- ---- ---- ---- 32.40 -3.50 35.90 1280 ---- ---- ---- ---- 32.80 -3.60 36.40 1290 ---- ---- ---- ---- 33.70 -3.60 37.30 1300 ---- ---- ---- ---- 34.60 -3.80 38.40 1310 ---- ---- ---- ---- 35.50 -3.90 39.40 1315 ---- ---- ---- ---- 36.00 -3.90 39.90 1320 ---- ---- ---- ---- 36.50 -4.00 40.50 1325 ---- ---- ---- ---- 37.00 -4.00 41.00 1330 ---- ---- ---- ---- 37.50 -4.00 41.50 1335 ---- ---- ---- ---- 38.00 -4.10 42.10 1340 ---- ---- ---- ---- 38.40 -4.20 42.60 1345 ---- ---- ---- ---- 39.00 -4.20 43.20 1350 ---- ---- ---- ---- 39.50 -4.30 43.80 1355 ---- ---- ---- ---- 40.00 -4.30 44.30 1360 ---- ---- ---- ---- 40.50 -4.40 44.90 1365 ---- ---- ---- ---- 41.00 -4.50 45.50 1370 ---- ---- ---- ---- 41.50 -4.60 46.10 1375 ---- ---- ---- ---- 42.10 -4.60 46.70 1380 ---- ---- ---- ---- 42.60 -4.70 47.30 1385 ---- ---- ---- ---- 43.10 -4.80 47.90 1390 ---- ---- ---- ---- 43.70 -4.80 48.50 1395 ---- ---- ---- ---- 44.20 -4.90 49.10 1400 ---- ---- ---- ---- 44.80 -4.90 49.70 1405 ---- ---- ---- ---- 45.40 -5.00 50.40 1410 ---- ---- ---- ---- 46.00 -5.00 51.00 1415 ---- ---- ---- ---- 46.50 -5.10 51.60 1420 ---- ---- ---- ---- 47.10 -5.20 52.30 1425 ---- ---- ---- ---- 47.70 -5.30 53.00 1430 ---- ---- ---- ---- 48.30 -5.30 53.60 1435 ---- ---- ---- ---- 49.00 -5.30 54.30 1440 ---- ---- ---- ---- 49.60 -5.40 55.00 1445 ---- ---- ---- ---- 50.20 -5.60 55.80 1450 ---- ---- ---- ---- 50.90 -5.60 56.50 1455 ---- ---- ---- ---- 51.60 -5.60 57.20 1460 ---- ---- ---- ---- 52.20 -5.80 58.00 1465 ---- ---- ---- ---- 52.90 -5.90 58.80 1470 ---- ---- ---- ---- 53.70 -5.80 59.50 1475 ---- ---- ---- ---- 54.40 -5.90 60.30 1480 ---- ---- ---- ---- 55.10 -6.10 61.20 1485 ---- ---- ---- ---- 55.90 -6.10 62.00 1490 ---- ---- ---- ---- 56.70 -6.20 62.90 1495 ---- ---- ---- ---- 57.40 -6.30 63.70 1500 ---- ---- ---- ---- 58.30 -6.30 64.60 1505 ---- ---- ---- ---- 59.10 -6.40 65.50 1510 ---- ---- ---- ---- 59.90 -6.60 66.50 1515 ---- ---- ---- ---- 60.80 -6.60 67.40 1520 ---- ---- ---- ---- 61.70 -6.70 68.40 1525 ---- ---- ---- ---- 62.60 -6.80 69.40 1530 ---- ---- ---- ---- 63.50 -6.90 70.40 1535 ---- ---- ---- ---- 64.40 -7.00 71.40 1540 ---- ---- ---- ---- 65.40 -7.10 72.50 1545 ---- ---- ---- ---- 66.40 -7.20 73.60 1550 ---- ---- ---- ---- 67.40 -7.30 74.70 1555 ---- ---- ---- ---- 68.40 -7.40 75.80 1560 ---- ---- ---- ---- 69.40 -7.50 76.90 1565 ---- ---- ---- ---- 70.50 -7.60 78.10 1570 ---- ---- ---- ---- 71.60 -7.60 79.20 1575 ---- ---- ---- ---- 72.70 -7.70 80.40 1580 ---- ---- ---- ---- 73.80 -7.90 81.70 1585 ---- ---- ---- ---- 74.90 -8.00 82.90 1590 ---- ---- ---- ---- 76.10 -8.10 84.20 1595 ---- ---- ---- ---- 77.30 -8.20 85.50 1600 ---- ---- ---- ---- 78.50 -8.30 86.80 1605 ---- ---- ---- ---- 79.70 -8.40 88.10 1610 ---- ---- ---- ---- 81.00 -8.50 89.50 1615 ---- ---- ---- ---- 82.30 -8.60 90.90 1620 ---- ---- ---- ---- 83.60 -8.70 92.30 1625 ---- ---- ---- ---- 84.90 -8.80 93.70 1630 ---- ---- ---- ---- 86.20 -9.00 95.20 1635 ---- ---- ---- ---- 87.60 -9.00 96.60 1640 ---- ---- ---- ---- 89.00 -9.10 98.10 1645 ---- ---- ---- ---- 90.40 -9.30 99.70 1650 ---- ---- ---- ---- 91.80 -9.40 101.20 1655 ---- ---- ---- ---- 93.30 -9.50 102.80 1660 ---- ---- ---- ---- 94.80 -9.60 104.40 1665 ---- ---- ---- ---- 96.30 -9.70 106.00 1670 ---- ---- ---- ---- 97.80 -9.90 107.70 1675 ---- ---- ---- ---- 99.40 -9.90 109.30 1680 ---- ---- ---- ---- 100.90 -10.10 111.00 1685 ---- ---- ---- ---- 102.50 -10.30 112.80 1690 ---- ---- ---- ---- 104.20 -10.30 114.50 1695 ---- ---- ---- ---- 105.80 -10.50 116.30 1700 ---- ---- ---- ---- 107.50 -10.60 118.10 1705 ---- ---- ---- ---- 109.20 -10.70 119.90 1710 ---- ---- ---- ---- 110.90 -10.90 121.80 1715 ---- ---- ---- ---- 112.70 -10.90 123.60 1720 ---- ---- ---- ---- 114.50 -11.10 125.60 1725 ---- ---- ---- ---- 116.30 -11.20 127.50 1730 ---- ---- ---- ---- 118.10 -11.40 129.50 1735 ---- ---- ---- ---- 120.00 -11.50 131.50 1740 ---- ---- ---- ---- 121.90 -11.60 133.50 1745 ---- ---- ---- ---- 123.80 -11.70 135.50 1750 ---- ---- ---- ---- 125.80 -11.80 137.60 1755 ---- ---- ---- ---- 127.70 -12.00 139.70 1760 ---- ---- ---- ---- 129.80 -12.10 141.90 1765 ---- ---- ---- ---- 131.80 -12.30 144.10 1770 ---- ---- ---- ---- 133.90 -12.40 146.30 1775 ---- ---- ---- ---- 136.00 -12.50 148.50 1780 ---- ---- ---- ---- 138.10 -12.70 150.80 1785 ---- ---- ---- ---- 140.30 -12.80 153.10 1790 ---- ---- ---- ---- 142.50 -12.90 155.40 1795 ---- ---- ---- ---- 144.80 -13.00 157.80 1800 ---- ---- ---- ---- 147.00 -13.20 160.20 1805 ---- ---- ---- ---- 149.40 -13.20 162.60 1810 ---- ---- ---- ---- 151.70 -13.40 165.10 1815 ---- ---- ---- ---- 154.10 -13.50 167.60 1820 ---- ---- ---- ---- 156.50 -13.70 170.20 1825 ---- ---- ---- ---- 158.90 -13.90 172.80 1830 ---- ---- ---- ---- 161.40 -14.00 175.40 1835 ---- ---- ---- ---- 164.00 -14.00 178.00 1840 ---- ---- ---- ---- 166.50 -14.20 180.70 1845 ---- ---- ---- ---- 169.10 -14.30 183.40 1850 ---- ---- ---- ---- 171.70 -14.50 186.20 1855 ---- ---- ---- ---- 174.40 -14.60 189.00 1860 ---- ---- ---- ---- 177.10 -14.70 191.80 1865 ---- ---- ---- ---- 179.80 -14.90 194.70 1870 ---- ---- ---- ---- 182.60 -15.00 197.60 1875 ---- ---- ---- ---- 185.40 -15.10 200.50 1880 ---- ---- ---- ---- 188.20 -15.20 203.40 1885 ---- ---- ---- ---- 191.00 -15.40 206.40 1890 ---- ---- ---- ---- 193.90 -15.50 209.40 1895 ---- ---- ---- ---- 196.80 -15.60 212.40 1900 ---- ---- ---- ---- 199.70 -15.70 215.40 1905 ---- ---- ---- ---- 202.60 -15.90 218.50 1910 ---- ---- ---- ---- 205.60 -16.00 221.60 1915 ---- ---- ---- ---- 208.60 -16.10 224.70 1920 ---- ---- ---- ---- 211.50 -16.30 227.80 1925 ---- ---- ---- ---- 214.50 -16.40 230.90 1930 ---- ---- ---- ---- 217.50 -16.50 234.00 1935 ---- ---- ---- ---- 220.60 -16.60 237.20 1940 ---- ---- ---- ---- 223.60 -16.70 240.30 1945 ---- ---- ---- ---- 226.70 -16.80 243.50 1950 ---- ---- ---- ---- 229.70 -17.00 246.70 1955 ---- ---- ---- ---- 232.80 -17.10 249.90 1960 ---- ---- ---- ---- 235.90 -17.20 253.10 1965 ---- ---- ---- ---- 239.00 -17.30 256.30 1970 ---- ---- ---- ---- 242.20 -17.40 259.60 1975 ---- ---- ---- ---- 245.30 -17.60 262.90 1980 ---- ---- ---- ---- 248.50 -17.70 266.20 1985 ---- ---- ---- ---- 251.70 -17.80 269.50 1990 ---- ---- ---- ---- 255.00 -17.80 272.80 1995 ---- ---- ---- ---- 258.20 -18.00 276.20 2000 ---- ---- ---- ---- 261.50 -18.10 279.60 2005 ---- ---- ---- ---- 264.80 -18.20 283.00 2010 ---- ---- ---- ---- 268.10 -18.40 286.50 2015 ---- ---- ---- ---- 271.50 -18.40 289.90 2020 ---- ---- ---- ---- 274.80 -18.60 293.40 2025 ---- ---- ---- ---- 278.20 -18.70 296.90 2030 ---- ---- ---- ---- 281.60 -18.80 300.40 2035 ---- ---- ---- ---- 285.00 -18.90 303.90 2040 ---- ---- ---- ---- 288.40 -19.00 307.40 2045 ---- ---- ---- ---- 291.90 -19.10 311.00 2050 ---- ---- ---- ---- 295.30 -19.20 314.50 2055 ---- ---- ---- ---- 298.80 -19.30 318.10 2060 ---- ---- ---- ---- 302.30 -19.40 321.70 2065 ---- ---- ---- ---- 305.80 -19.50 325.30 2070 ---- ---- ---- ---- 309.40 -19.60 329.00 2075 ---- ---- ---- ---- 312.90 -19.70 332.60 2080 ---- ---- ---- ---- 316.50 -19.80 336.30 2085 ---- ---- ---- ---- 320.00 -19.90 339.90 2090 ---- ---- ---- ---- 323.60 -20.00 343.60 2095 ---- ---- ---- ---- 327.20 -20.10 347.30 2100 ---- ---- ---- ---- 330.80 -20.20 351.00 2105 ---- ---- ---- ---- 334.40 -20.30 354.70 2110 ---- ---- ---- ---- 338.10 -20.40 358.50 2115 ---- ---- ---- ---- 341.70 -20.50 362.20 2120 ---- ---- ---- ---- 345.40 -20.60 366.00 2125 ---- ---- ---- ---- 349.00 -20.70 369.70 2130 ---- ---- ---- ---- 352.70 -20.80 373.50 2135 ---- ---- ---- ---- 356.40 -20.90 377.30 2140 ---- ---- ---- ---- 360.10 -21.00 381.10 2145 ---- ---- ---- ---- 363.80 -21.10 384.90 2150 ---- ---- ---- ---- 367.60 -21.10 388.70 2155 ---- ---- ---- ---- 371.30 -21.30 392.60 2160 ---- ---- ---- ---- 375.00 -21.40 396.40 2165 ---- ---- ---- ---- 378.80 -21.50 400.30 2170 ---- ---- ---- ---- 382.60 -21.50 404.10 2175 ---- ---- ---- ---- 386.40 -21.60 408.00 2180 ---- ---- ---- ---- 390.20 -21.70 411.90 2185 ---- ---- ---- ---- 394.00 -21.80 415.80 2190 ---- ---- ---- ---- 397.80 -21.90 419.70 2195 ---- ---- ---- ---- 401.60 -22.00 423.60 2200 ---- ---- ---- ---- 405.50 -22.00 427.50 2205 ---- ---- ---- ---- 409.30 -22.20 431.50 2210 ---- ---- ---- ---- 413.20 -22.20 435.40 2215 ---- ---- ---- ---- 417.00 -22.40 439.40 2220 ---- ---- ---- ---- 420.90 -22.40 443.30 2225 ---- ---- ---- ---- 424.80 -22.50 447.30 2230 ---- ---- ---- ---- 428.70 -22.60 451.30 2235 ---- ---- ---- ---- 432.60 -22.70 455.30 2240 ---- ---- ---- ---- 436.50 -22.80 459.30 2245 ---- ---- ---- ---- 440.50 -22.80 463.30 2250 ---- ---- ---- ---- 444.40 -22.90 467.30 2255 ---- ---- ---- ---- 448.30 -23.00 471.30 2260 ---- ---- ---- ---- 452.30 -23.10 475.40 2265 ---- ---- ---- ---- 456.30 -23.10 479.40 2270 ---- ---- ---- ---- 460.20 -23.30 483.50 2275 ---- ---- ---- ---- 464.20 -23.30 487.50 2280 ---- ---- ---- ---- 468.20 -23.40 491.60 2285 ---- ---- ---- ---- 472.20 -23.50 495.70 2290 ---- ---- ---- ---- 476.20 -23.60 499.80 2295 ---- ---- ---- ---- 480.30 -23.60 503.90 2300 ---- ---- ---- ---- 484.30 -23.70 508.00 2305 ---- ---- ---- ---- 488.30 -23.80 512.10 2310 ---- ---- ---- ---- 492.40 -23.80 516.20 2315 ---- ---- ---- ---- 496.40 -23.90 520.30 2320 ---- ---- ---- ---- 500.50 -24.00 524.50 2325 ---- ---- ---- ---- 504.60 -24.00 528.60 2330 ---- ---- ---- ---- 508.60 -24.20 532.80 2335 ---- ---- ---- ---- 512.70 -24.20 536.90 2340 ---- ---- ---- ---- 516.80 -24.30 541.10 2345 ---- ---- ---- ---- 520.90 -24.40 545.30 2350 ---- ---- ---- ---- 525.00 -24.50 549.50 2355 ---- ---- ---- ---- 529.20 -24.40 553.60 2360 ---- ---- ---- ---- 533.30 -24.50 557.80 2365 ---- ---- ---- ---- 537.40 -24.60 562.00 2370 ---- ---- ---- ---- 541.60 -24.70 566.30 2375 ---- ---- ---- ---- 545.70 -24.80 570.50 2380 ---- ---- ---- ---- 549.90 -24.80 574.70 2390 ---- ---- ---- ---- 558.20 -25.00 583.20 2400 ---- ---- ---- ---- 566.60 -25.10 591.70 2410 ---- ---- ---- ---- 574.90 -25.30 600.20 2420 ---- ---- ---- ---- 583.40 -25.30 608.70 2425 ---- ---- ---- ---- 587.60 -25.40 613.00 2430 ---- ---- ---- ---- 591.80 -25.50 617.30 2440 ---- ---- ---- ---- 600.30 -25.60 625.90 2450 ---- ---- ---- ---- 608.80 -25.70 634.50 2460 ---- ---- ---- ---- 617.30 -25.90 643.20 2470 ---- ---- ---- ---- 625.80 -26.10 651.90 2475 ---- ---- ---- ---- 630.10 -26.10 656.20 2480 ---- ---- ---- ---- 634.40 -26.10 660.50 2500 ---- ---- ---- ---- 651.60 -26.40 678.00 2525 ---- ---- ---- ---- 673.30 -26.60 699.90 2550 ---- ---- ---- ---- 695.10 -26.90 722.00 2575 ---- ---- ---- ---- 717.00 -27.20 744.20 2600 ---- ---- ---- ---- 739.00 -27.50 766.50 2625 ---- ---- ---- ---- 761.20 -27.80 789.00 2650 ---- ---- ---- ---- 783.50 -28.00 811.50 2675 ---- ---- ---- ---- 805.90 -28.20 834.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 25.10 -2.30 27.40 1100 ---- ---- ---- ---- 27.00 -2.40 29.40 1125 ---- ---- ---- ---- 28.90 -2.70 31.60 1150 ---- ---- ---- ---- 31.00 -2.80 33.80 1175 ---- ---- ---- ---- 33.10 -3.00 36.10 1200 ---- ---- ---- ---- 35.30 -3.20 38.50 1225 ---- ---- ---- ---- 37.60 -3.50 41.10 1250 ---- ---- ---- ---- 40.10 -3.60 43.70 1270 ---- ---- ---- ---- 42.10 -3.80 45.90 1275 ---- ---- ---- ---- 42.60 -3.80 46.40 1280 ---- ---- ---- ---- 43.10 -3.90 47.00 1290 ---- ---- ---- ---- 44.10 -4.10 48.20 1300 ---- ---- ---- ---- 45.20 -4.10 49.30 1310 ---- ---- ---- ---- 46.30 -4.20 50.50 1320 ---- ---- ---- ---- 47.40 -4.30 51.70 1325 ---- ---- ---- ---- 47.90 -4.40 52.30 1330 ---- ---- ---- ---- 48.50 -4.40 52.90 1340 ---- ---- ---- ---- 49.60 -4.60 54.20 1350 ---- ---- ---- ---- 50.80 -4.60 55.40 1360 ---- ---- ---- ---- 51.90 -4.80 56.70 1370 ---- ---- ---- ---- 53.10 -4.90 58.00 1375 ---- ---- ---- ---- 53.70 -5.00 58.70 1380 ---- ---- ---- ---- 54.30 -5.00 59.30 1385 ---- ---- ---- ---- 55.00 -5.00 60.00 1390 ---- ---- ---- ---- 55.60 -5.10 60.70 1395 ---- ---- ---- ---- 56.20 -5.20 61.40 1400 ---- ---- ---- ---- 56.80 -5.30 62.10 1405 ---- ---- ---- ---- 57.50 -5.20 62.70 1410 ---- ---- ---- ---- 58.10 -5.30 63.40 1415 ---- ---- ---- ---- 58.70 -5.50 64.20 1420 ---- ---- ---- ---- 59.40 -5.50 64.90 1425 ---- ---- ---- ---- 60.00 -5.60 65.60 1430 ---- ---- ---- ---- 60.70 -5.60 66.30 1435 ---- ---- ---- ---- 61.40 -5.70 67.10 1440 ---- ---- ---- ---- 62.10 -5.70 67.80 1445 ---- ---- ---- ---- 62.80 -5.80 68.60 1450 ---- ---- ---- ---- 63.50 -5.80 69.30 1455 ---- ---- ---- ---- 64.20 -5.90 70.10 1460 ---- ---- ---- ---- 64.90 -6.00 70.90 1465 ---- ---- ---- ---- 65.60 -6.10 71.70 1470 ---- ---- ---- ---- 66.40 -6.10 72.50 1475 ---- ---- ---- ---- 67.10 -6.20 73.30 1480 ---- ---- ---- ---- 67.90 -6.30 74.20 1485 ---- ---- ---- ---- 68.60 -6.40 75.00 1490 ---- ---- ---- ---- 69.40 -6.50 75.90 1495 ---- ---- ---- ---- 70.30 -6.50 76.80 1500 ---- ---- ---- ---- 71.10 -6.60 77.70 1505 ---- ---- ---- ---- 71.90 -6.70 78.60 1510 ---- ---- ---- ---- 72.80 -6.70 79.50 1515 ---- ---- ---- ---- 73.60 -6.90 80.50 1520 ---- ---- ---- ---- 74.50 -6.90 81.40 1525 ---- ---- ---- ---- 75.40 -7.00 82.40 1530 ---- ---- ---- ---- 76.40 -7.00 83.40 1535 ---- ---- ---- ---- 77.30 -7.10 84.40 1540 ---- ---- ---- ---- 78.30 -7.20 85.50 1545 ---- ---- ---- ---- 79.20 -7.30 86.50 1550 ---- ---- ---- ---- 80.20 -7.40 87.60 1555 ---- ---- ---- ---- 81.20 -7.50 88.70 1560 ---- ---- ---- ---- 82.30 -7.50 89.80 1565 ---- ---- ---- ---- 83.30 -7.70 91.00 1570 ---- ---- ---- ---- 84.40 -7.70 92.10 1575 ---- ---- ---- ---- 85.50 -7.80 93.30 1580 ---- ---- ---- ---- 86.60 -7.90 94.50 1585 ---- ---- ---- ---- 87.70 -8.00 95.70 1590 ---- ---- ---- ---- 88.90 -8.10 97.00 1595 ---- ---- ---- ---- 90.00 -8.20 98.20 1600 ---- ---- ---- ---- 91.20 -8.30 99.50 1605 ---- ---- ---- ---- 92.40 -8.40 100.80 1610 ---- ---- ---- ---- 93.70 -8.40 102.10 1615 ---- ---- ---- ---- 94.90 -8.60 103.50 1620 ---- ---- ---- ---- 96.20 -8.70 104.90 1625 ---- ---- ---- ---- 97.50 -8.80 106.30 1630 ---- ---- ---- ---- 98.80 -8.90 107.70 1635 ---- ---- ---- ---- 100.20 -8.90 109.10 1640 ---- ---- ---- ---- 101.50 -9.10 110.60 1645 ---- ---- ---- ---- 102.90 -9.20 112.10 1650 ---- ---- ---- ---- 104.30 -9.30 113.60 1655 ---- ---- ---- ---- 105.80 -9.30 115.10 1660 ---- ---- ---- ---- 107.20 -9.50 116.70 1665 ---- ---- ---- ---- 108.70 -9.60 118.30 1670 ---- ---- ---- ---- 110.20 -9.70 119.90 1675 ---- ---- ---- ---- 111.80 -9.80 121.60 1680 ---- ---- ---- ---- 113.30 -9.90 123.20 1685 ---- ---- ---- ---- 114.90 -10.00 124.90 1690 ---- ---- ---- ---- 116.50 -10.10 126.60 1695 ---- ---- ---- ---- 118.20 -10.20 128.40 1700 ---- ---- ---- ---- 119.80 -10.30 130.10 1705 ---- ---- ---- ---- 121.50 -10.40 131.90 1710 ---- ---- ---- ---- 123.20 -10.60 133.80 1715 ---- ---- ---- ---- 125.00 -10.60 135.60 1720 ---- ---- ---- ---- 126.70 -10.80 137.50 1725 ---- ---- ---- ---- 128.50 -10.90 139.40 1730 ---- ---- ---- ---- 130.30 -11.00 141.30 1735 ---- ---- ---- ---- 132.20 -11.10 143.30 1740 ---- ---- ---- ---- 134.10 -11.20 145.30 1745 ---- ---- ---- ---- 136.00 -11.30 147.30 1750 ---- ---- ---- ---- 137.90 -11.40 149.30 1755 ---- ---- ---- ---- 139.90 -11.50 151.40 1760 ---- ---- ---- ---- 141.80 -11.70 153.50 1765 ---- ---- ---- ---- 143.80 -11.80 155.60 1770 ---- ---- ---- ---- 145.90 -11.90 157.80 1775 ---- ---- ---- ---- 148.00 -12.00 160.00 1780 ---- ---- ---- ---- 150.00 -12.20 162.20 1785 ---- ---- ---- ---- 152.20 -12.20 164.40 1790 ---- ---- ---- ---- 154.30 -12.40 166.70 1795 ---- ---- ---- ---- 156.50 -12.50 169.00 1800 ---- ---- ---- ---- 158.70 -12.60 171.30 1805 ---- ---- ---- ---- 160.90 -12.70 173.60 1810 ---- ---- ---- ---- 163.20 -12.80 176.00 1815 ---- ---- ---- ---- 165.50 -12.90 178.40 1820 ---- ---- ---- ---- 167.80 -13.10 180.90 1825 ---- ---- ---- ---- 170.10 -13.20 183.30 1830 ---- ---- ---- ---- 172.50 -13.30 185.80 1835 ---- ---- ---- ---- 174.90 -13.40 188.30 1840 ---- ---- ---- ---- 177.30 -13.60 190.90 1845 ---- ---- ---- ---- 179.80 -13.60 193.40 1850 ---- ---- ---- ---- 182.30 -13.70 196.00 1855 ---- ---- ---- ---- 184.80 -13.90 198.70 1860 ---- ---- ---- ---- 187.30 -14.00 201.30 1865 ---- ---- ---- ---- 189.90 -14.10 204.00 1870 ---- ---- ---- ---- 192.50 -14.20 206.70 1875 ---- ---- ---- ---- 195.10 -14.40 209.50 1880 ---- ---- ---- ---- 197.80 -14.40 212.20 1885 ---- ---- ---- ---- 200.40 -14.60 215.00 1890 ---- ---- ---- ---- 203.10 -14.70 217.80 1895 ---- ---- ---- ---- 205.90 -14.80 220.70 1900 ---- ---- ---- ---- 208.60 -14.90 223.50 1905 ---- ---- ---- ---- 211.40 -15.00 226.40 1910 ---- ---- ---- ---- 214.20 -15.20 229.40 1915 ---- ---- ---- ---- 217.10 -15.20 232.30 1920 ---- ---- ---- ---- 219.90 -15.40 235.30 1925 ---- ---- ---- ---- 222.80 -15.50 238.30 1930 ---- ---- ---- ---- 225.70 -15.60 241.30 1935 ---- ---- ---- ---- 228.70 -15.60 244.30 1940 ---- ---- ---- ---- 231.60 -15.80 247.40 1945 ---- ---- ---- ---- 234.60 -15.90 250.50 1950 ---- ---- ---- ---- 237.60 -16.00 253.60 1955 ---- ---- ---- ---- 240.60 -16.20 256.80 1960 ---- ---- ---- ---- 243.70 -16.20 259.90 1965 ---- ---- ---- ---- 246.80 -16.30 263.10 1970 ---- ---- ---- ---- 249.90 -16.40 266.30 1975 ---- ---- ---- ---- 253.00 -16.60 269.60 1980 ---- ---- ---- ---- 256.10 -16.70 272.80 1985 ---- ---- ---- ---- 259.30 -16.80 276.10 1990 ---- ---- ---- ---- 262.50 -16.90 279.40 1995 ---- ---- ---- ---- 265.70 -17.00 282.70 2000 ---- ---- ---- ---- 268.90 -17.10 286.00 2005 ---- ---- ---- ---- 272.20 -17.20 289.40 2010 ---- ---- ---- ---- 275.50 -17.20 292.70 2015 ---- ---- ---- ---- 278.70 -17.40 296.10 2020 ---- ---- ---- ---- 282.10 -17.40 299.50 2025 ---- ---- ---- ---- 285.40 -17.60 303.00 2030 ---- ---- ---- ---- 288.70 -17.70 306.40 2035 ---- ---- ---- ---- 292.10 -17.80 309.90 2040 ---- ---- ---- ---- 295.50 -17.90 313.40 2045 ---- ---- ---- ---- 298.90 -18.00 316.90 2050 ---- ---- ---- ---- 302.30 -18.10 320.40 2055 ---- ---- ---- ---- 305.70 -18.20 323.90 2060 ---- ---- ---- ---- 309.20 -18.20 327.40 2065 ---- ---- ---- ---- 312.60 -18.40 331.00 2070 ---- ---- ---- ---- 316.10 -18.50 334.60 2075 ---- ---- ---- ---- 319.60 -18.60 338.20 2080 ---- ---- ---- ---- 323.10 -18.70 341.80 2085 ---- ---- ---- ---- 326.60 -18.80 345.40 2090 ---- ---- ---- ---- 330.20 -18.80 349.00 2095 ---- ---- ---- ---- 333.70 -18.90 352.60 2100 ---- ---- ---- ---- 337.30 -19.00 356.30 2105 ---- ---- ---- ---- 340.90 -19.10 360.00 2110 ---- ---- ---- ---- 344.40 -19.20 363.60 2115 ---- ---- ---- ---- 348.10 -19.20 367.30 2120 ---- ---- ---- ---- 351.70 -19.30 371.00 2125 ---- ---- ---- ---- 355.30 -19.50 374.80 2130 ---- ---- ---- ---- 358.90 -19.60 378.50 2135 ---- ---- ---- ---- 362.60 -19.60 382.20 2140 ---- ---- ---- ---- 366.20 -19.80 386.00 2145 ---- ---- ---- ---- 369.90 -19.80 389.70 2150 ---- ---- ---- ---- 373.60 -19.90 393.50 2155 ---- ---- ---- ---- 377.30 -20.00 397.30 2160 ---- ---- ---- ---- 381.00 -20.10 401.10 2165 ---- ---- ---- ---- 384.70 -20.20 404.90 2170 ---- ---- ---- ---- 388.50 -20.20 408.70 2175 ---- ---- ---- ---- 392.20 -20.30 412.50 2180 ---- ---- ---- ---- 396.00 -20.40 416.40 2185 ---- ---- ---- ---- 399.70 -20.50 420.20 2190 ---- ---- ---- ---- 403.50 -20.60 424.10 2195 ---- ---- ---- ---- 407.30 -20.70 428.00 2200 ---- ---- ---- ---- 411.10 -20.70 431.80 2205 ---- ---- ---- ---- 414.90 -20.80 435.70 2210 ---- ---- ---- ---- 418.70 -20.90 439.60 2215 ---- ---- ---- ---- 422.60 -20.90 443.50 2220 ---- ---- ---- ---- 426.40 -21.10 447.50 2225 ---- ---- ---- ---- 430.30 -21.10 451.40 2230 ---- ---- ---- ---- 434.10 -21.20 455.30 2235 ---- ---- ---- ---- 438.00 -21.30 459.30 2240 ---- ---- ---- ---- 441.90 -21.30 463.20 2245 ---- ---- ---- ---- 445.80 -21.40 467.20 2250 ---- ---- ---- ---- 449.70 -21.50 471.20 2255 ---- ---- ---- ---- 453.60 -21.60 475.20 2260 ---- ---- ---- ---- 457.50 -21.70 479.20 2265 ---- ---- ---- ---- 461.40 -21.80 483.20 2270 ---- ---- ---- ---- 465.40 -21.80 487.20 2275 ---- ---- ---- ---- 469.30 -21.90 491.20 2280 ---- ---- ---- ---- 473.30 -21.90 495.20 2285 ---- ---- ---- ---- 477.20 -22.10 499.30 2290 ---- ---- ---- ---- 481.20 -22.10 503.30 2295 ---- ---- ---- ---- 485.20 -22.20 507.40 2300 ---- ---- ---- ---- 489.20 -22.20 511.40 2305 ---- ---- ---- ---- 493.20 -22.30 515.50 2310 ---- ---- ---- ---- 497.20 -22.40 519.60 2315 ---- ---- ---- ---- 501.20 -22.50 523.70 2320 ---- ---- ---- ---- 505.30 -22.50 527.80 2325 ---- ---- ---- ---- 509.30 -22.60 531.90 2330 ---- ---- ---- ---- 513.30 -22.70 536.00 2335 ---- ---- ---- ---- 517.40 -22.70 540.10 2340 ---- ---- ---- ---- 521.50 -22.70 544.20 2345 ---- ---- ---- ---- 525.50 -22.90 548.40 2350 ---- ---- ---- ---- 529.60 -22.90 552.50 2355 ---- ---- ---- ---- 533.70 -23.00 556.70 2360 ---- ---- ---- ---- 537.80 -23.00 560.80 2365 ---- ---- ---- ---- 541.90 -23.10 565.00 2370 ---- ---- ---- ---- 546.00 -23.20 569.20 2375 ---- ---- ---- ---- 550.10 -23.20 573.30 2380 ---- ---- ---- ---- 554.20 -23.30 577.50 2385 ---- ---- ---- ---- 558.40 -23.30 581.70 2390 ---- ---- ---- ---- 562.50 -23.40 585.90 2400 ---- ---- ---- ---- 570.80 -23.50 594.30 2410 ---- ---- ---- ---- 579.10 -23.70 602.80 2420 ---- ---- ---- ---- 587.50 -23.80 611.30 2425 ---- ---- ---- ---- 591.70 -23.80 615.50 2430 ---- ---- ---- ---- 595.90 -23.90 619.80 2440 ---- ---- ---- ---- 604.30 -24.00 628.30 2450 ---- ---- ---- ---- 612.70 -24.20 636.90 2460 ---- ---- ---- ---- 621.20 -24.20 645.40 2470 ---- ---- ---- ---- 629.70 -24.30 654.00 2475 ---- ---- ---- ---- 633.90 -24.40 658.30 2480 ---- ---- ---- ---- 638.20 -24.50 662.70 2500 ---- ---- ---- ---- 655.30 -24.70 680.00 2525 ---- ---- ---- ---- 676.80 -24.90 701.70 2550 ---- ---- ---- ---- 698.40 -25.20 723.60 2575 ---- ---- ---- ---- 720.20 -25.50 745.70 2600 ---- ---- ---- ---- 742.10 -25.70 767.80 2625 ---- ---- ---- ---- 764.10 -26.00 790.10 2650 ---- ---- ---- ---- 786.20 -26.20 812.40 2675 ---- ---- ---- ---- 808.50 -26.40 834.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.80 -3.80 39.60 1350 ---- ---- ---- ---- 39.90 -4.10 44.00 1375 ---- ---- ---- ---- 44.30 -4.40 48.70 1400 ---- ---- ---- ---- 49.00 -4.80 53.80 1425 ---- ---- ---- ---- 54.00 -5.20 59.20 1450 ---- ---- ---- ---- 59.30 -5.60 64.90 1475 ---- ---- ---- ---- 65.00 -6.00 71.00 1500 ---- ---- ---- ---- 71.00 -6.40 77.40 1520 ---- ---- ---- ---- 76.10 -6.70 82.80 1525 ---- ---- ---- ---- 77.30 -6.90 84.20 1530 ---- ---- ---- ---- 78.70 -6.90 85.60 1540 ---- ---- ---- ---- 81.30 -7.20 88.50 1550 ---- ---- ---- ---- 84.10 -7.30 91.40 1560 ---- ---- ---- ---- 86.80 -7.50 94.30 1570 ---- ---- ---- ---- 89.70 -7.70 97.40 1575 ---- ---- ---- ---- 91.10 -7.80 98.90 1580 ---- ---- ---- ---- 92.60 -7.80 100.40 1590 ---- ---- ---- ---- 95.50 -8.10 103.60 1600 ---- ---- ---- ---- 98.50 -8.30 106.80 1610 ---- ---- ---- ---- 101.60 -8.50 110.10 1615 ---- ---- ---- ---- 103.20 -8.50 111.70 1620 ---- ---- ---- ---- 104.70 -8.70 113.40 1625 ---- ---- ---- ---- 106.30 -8.80 115.10 1630 ---- ---- ---- ---- 107.90 -8.80 116.70 1635 ---- ---- ---- ---- 109.50 -9.00 118.50 1640 ---- ---- ---- ---- 111.20 -9.00 120.20 1645 ---- ---- ---- ---- 112.80 -9.10 121.90 1650 ---- ---- ---- ---- 114.50 -9.20 123.70 1655 ---- ---- ---- ---- 116.10 -9.40 125.50 1660 ---- ---- ---- ---- 117.80 -9.40 127.20 1665 ---- ---- ---- ---- 119.50 -9.50 129.00 1670 ---- ---- ---- ---- 121.20 -9.70 130.90 1675 ---- ---- ---- ---- 123.00 -9.70 132.70 1680 ---- ---- ---- ---- 124.70 -9.80 134.50 1685 ---- ---- ---- ---- 126.50 -9.90 136.40 1690 ---- ---- ---- ---- 128.20 -10.10 138.30 1695 ---- ---- ---- ---- 130.00 -10.20 140.20 1700 ---- ---- ---- ---- 131.80 -10.30 142.10 1705 ---- ---- ---- ---- 133.60 -10.40 144.00 1710 ---- ---- ---- ---- 135.50 -10.40 145.90 1715 ---- ---- ---- ---- 137.30 -10.60 147.90 1720 ---- ---- ---- ---- 139.20 -10.60 149.80 1725 ---- ---- ---- ---- 141.10 -10.70 151.80 1730 ---- ---- ---- ---- 143.00 -10.80 153.80 1735 ---- ---- ---- ---- 144.90 -10.90 155.80 1740 ---- ---- ---- ---- 146.80 -11.10 157.90 1745 ---- ---- ---- ---- 148.70 -11.20 159.90 1750 ---- ---- ---- ---- 150.70 -11.30 162.00 1755 ---- ---- ---- ---- 152.70 -11.40 164.10 1760 ---- ---- ---- ---- 154.70 -11.50 166.20 1765 ---- ---- ---- ---- 156.70 -11.60 168.30 1770 ---- ---- ---- ---- 158.70 -11.70 170.40 1775 ---- ---- ---- ---- 160.80 -11.80 172.60 1780 ---- ---- ---- ---- 162.90 -11.90 174.80 1785 ---- ---- ---- ---- 165.00 -12.00 177.00 1790 ---- ---- ---- ---- 167.10 -12.10 179.20 1795 ---- ---- ---- ---- 169.30 -12.20 181.50 1800 ---- ---- ---- ---- 171.40 -12.40 183.80 1805 ---- ---- ---- ---- 173.60 -12.50 186.10 1810 ---- ---- ---- ---- 175.90 -12.50 188.40 1815 ---- ---- ---- ---- 178.10 -12.60 190.70 1820 ---- ---- ---- ---- 180.40 -12.70 193.10 1825 ---- ---- ---- ---- 182.70 -12.80 195.50 1830 ---- ---- ---- ---- 185.00 -13.00 198.00 1835 ---- ---- ---- ---- 187.30 -13.10 200.40 1840 ---- ---- ---- ---- 189.70 -13.20 202.90 1845 ---- ---- ---- ---- 192.10 -13.30 205.40 1850 ---- ---- ---- ---- 194.60 -13.40 208.00 1855 ---- ---- ---- ---- 197.00 -13.50 210.50 1860 ---- ---- ---- ---- 199.50 -13.60 213.10 1865 ---- ---- ---- ---- 202.10 -13.70 215.80 1870 ---- ---- ---- ---- 204.60 -13.80 218.40 1875 ---- ---- ---- ---- 207.20 -13.90 221.10 1880 ---- ---- ---- ---- 209.80 -14.10 223.90 1885 ---- ---- ---- ---- 212.50 -14.10 226.60 1890 ---- ---- ---- ---- 215.20 -14.20 229.40 1895 ---- ---- ---- ---- 217.90 -14.30 232.20 1900 ---- ---- ---- ---- 220.60 -14.50 235.10 1905 ---- ---- ---- ---- 223.40 -14.60 238.00 1910 ---- ---- ---- ---- 226.20 -14.70 240.90 1915 ---- ---- ---- ---- 229.00 -14.80 243.80 1920 ---- ---- ---- ---- 231.90 -14.80 246.70 1925 ---- ---- ---- ---- 234.80 -14.90 249.70 1930 ---- ---- ---- ---- 237.70 -15.00 252.70 1935 ---- ---- ---- ---- 240.60 -15.20 255.80 1940 ---- ---- ---- ---- 243.60 -15.20 258.80 1945 ---- ---- ---- ---- 246.60 -15.30 261.90 1950 ---- ---- ---- ---- 249.60 -15.40 265.00 1955 ---- ---- ---- ---- 252.60 -15.60 268.20 1960 ---- ---- ---- ---- 255.60 -15.70 271.30 1965 ---- ---- ---- ---- 258.70 -15.80 274.50 1970 ---- ---- ---- ---- 261.80 -15.90 277.70 1975 ---- ---- ---- ---- 264.90 -16.00 280.90 1980 ---- ---- ---- ---- 268.10 -16.00 284.10 1985 ---- ---- ---- ---- 271.20 -16.20 287.40 1990 ---- ---- ---- ---- 274.40 -16.20 290.60 1995 ---- ---- ---- ---- 277.60 -16.30 293.90 2000 ---- ---- ---- ---- 280.80 -16.40 297.20 2005 ---- ---- ---- ---- 284.10 -16.50 300.60 2010 ---- ---- ---- ---- 287.30 -16.60 303.90 2015 ---- ---- ---- ---- 290.60 -16.70 307.30 2020 ---- ---- ---- ---- 293.90 -16.80 310.70 2025 ---- ---- ---- ---- 297.20 -16.90 314.10 2030 ---- ---- ---- ---- 300.60 -16.90 317.50 2035 ---- ---- ---- ---- 303.90 -17.10 321.00 2040 ---- ---- ---- ---- 307.30 -17.20 324.50 2045 ---- ---- ---- ---- 310.70 -17.20 327.90 2050 ---- ---- ---- ---- 314.10 -17.30 331.40 2055 ---- ---- ---- ---- 317.50 -17.50 335.00 2060 ---- ---- ---- ---- 320.90 -17.60 338.50 2065 ---- ---- ---- ---- 324.40 -17.60 342.00 2070 ---- ---- ---- ---- 327.90 -17.70 345.60 2075 ---- ---- ---- ---- 331.40 -17.80 349.20 2080 ---- ---- ---- ---- 334.90 -17.80 352.70 2085 ---- ---- ---- ---- 338.40 -18.00 356.40 2090 ---- ---- ---- ---- 341.90 -18.10 360.00 2095 ---- ---- ---- ---- 345.50 -18.10 363.60 2100 ---- ---- ---- ---- 349.00 -18.20 367.20 2105 ---- ---- ---- ---- 352.60 -18.30 370.90 2110 ---- ---- ---- ---- 356.20 -18.30 374.50 2115 ---- ---- ---- ---- 359.70 -18.50 378.20 2120 ---- ---- ---- ---- 363.40 -18.50 381.90 2125 ---- ---- ---- ---- 367.00 -18.60 385.60 2130 ---- ---- ---- ---- 370.60 -18.70 389.30 2135 ---- ---- ---- ---- 374.20 -18.80 393.00 2140 ---- ---- ---- ---- 377.90 -18.90 396.80 2145 ---- ---- ---- ---- 381.50 -19.00 400.50 2150 ---- ---- ---- ---- 385.20 -19.00 404.20 2155 ---- ---- ---- ---- 388.90 -19.10 408.00 2160 ---- ---- ---- ---- 392.60 -19.20 411.80 2165 ---- ---- ---- ---- 396.30 -19.30 415.60 2170 ---- ---- ---- ---- 400.00 -19.30 419.30 2175 ---- ---- ---- ---- 403.70 -19.40 423.10 2180 ---- ---- ---- ---- 407.40 -19.60 427.00 2185 ---- ---- ---- ---- 411.20 -19.60 430.80 2190 ---- ---- ---- ---- 414.90 -19.70 434.60 2195 ---- ---- ---- ---- 418.70 -19.70 438.40 2200 ---- ---- ---- ---- 422.50 -19.80 442.30 2205 ---- ---- ---- ---- 426.30 -19.80 446.10 2210 ---- ---- ---- ---- 430.00 -20.00 450.00 2215 ---- ---- ---- ---- 433.80 -20.10 453.90 2220 ---- ---- ---- ---- 437.70 -20.10 457.80 2225 ---- ---- ---- ---- 441.50 -20.20 461.70 2230 ---- ---- ---- ---- 445.30 -20.30 465.60 2235 ---- ---- ---- ---- 449.10 -20.40 469.50 2240 ---- ---- ---- ---- 453.00 -20.40 473.40 2245 ---- ---- ---- ---- 456.90 -20.40 477.30 2250 ---- ---- ---- ---- 460.70 -20.60 481.30 2255 ---- ---- ---- ---- 464.60 -20.60 485.20 2260 ---- ---- ---- ---- 468.50 -20.70 489.20 2265 ---- ---- ---- ---- 472.40 -20.70 493.10 2270 ---- ---- ---- ---- 476.30 -20.80 497.10 2275 ---- ---- ---- ---- 480.20 -20.90 501.10 2280 ---- ---- ---- ---- 484.10 -21.00 505.10 2285 ---- ---- ---- ---- 488.00 -21.10 509.10 2290 ---- ---- ---- ---- 492.00 -21.10 513.10 2295 ---- ---- ---- ---- 495.90 -21.20 517.10 2300 ---- ---- ---- ---- 499.90 -21.20 521.10 2305 ---- ---- ---- ---- 503.80 -21.30 525.10 2310 ---- ---- ---- ---- 507.80 -21.40 529.20 2315 ---- ---- ---- ---- 511.80 -21.40 533.20 2320 ---- ---- ---- ---- 515.80 -21.40 537.20 2325 ---- ---- ---- ---- 519.80 -21.50 541.30 2330 ---- ---- ---- ---- 523.80 -21.60 545.40 2335 ---- ---- ---- ---- 527.80 -21.60 549.40 2340 ---- ---- ---- ---- 531.80 -21.70 553.50 2345 ---- ---- ---- ---- 535.80 -21.80 557.60 2350 ---- ---- ---- ---- 539.80 -21.90 561.70 2355 ---- ---- ---- ---- 543.90 -21.90 565.80 2360 ---- ---- ---- ---- 547.90 -22.00 569.90 2365 ---- ---- ---- ---- 552.00 -22.00 574.00 2370 ---- ---- ---- ---- 556.00 -22.20 578.20 2375 ---- ---- ---- ---- 560.10 -22.20 582.30 2380 ---- ---- ---- ---- 564.20 -22.20 586.40 2385 ---- ---- ---- ---- 568.30 -22.30 590.60 2390 ---- ---- ---- ---- 572.40 -22.30 594.70 2395 ---- ---- ---- ---- 576.50 -22.40 598.90 2400 ---- ---- ---- ---- 580.60 -22.40 603.00 2410 ---- ---- ---- ---- 588.80 -22.60 611.40 2420 ---- ---- ---- ---- 597.00 -22.80 619.80 2425 ---- ---- ---- ---- 601.20 -22.80 624.00 2430 ---- ---- ---- ---- 605.30 -22.90 628.20 2440 ---- ---- ---- ---- 613.60 -23.00 636.60 2450 ---- ---- ---- ---- 622.00 -23.00 645.00 2460 ---- ---- ---- ---- 630.30 -23.20 653.50 2470 ---- ---- ---- ---- 638.70 -23.30 662.00 2475 ---- ---- ---- ---- 642.90 -23.30 666.20 2480 ---- ---- ---- ---- 647.10 -23.40 670.50 2490 ---- ---- ---- ---- 655.60 -23.40 679.00 2500 ---- ---- ---- ---- 664.00 -23.60 687.60 2525 ---- ---- ---- ---- 685.20 -23.90 709.10 2550 ---- ---- ---- ---- 706.60 -24.10 730.70 2575 ---- ---- ---- ---- 728.10 -24.40 752.50 2600 ---- ---- ---- ---- 749.80 -24.60 774.40 2625 ---- ---- ---- ---- 771.50 -24.90 796.40 2650 ---- ---- ---- ---- 793.40 -25.10 818.50 2675 ---- ---- ---- ---- 815.40 -25.30 840.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 65.90 -5.00 70.90 1375 ---- ---- ---- ---- 70.00 -5.20 75.20 1400 ---- ---- ---- ---- 74.20 -5.50 79.70 1425 ---- ---- ---- ---- 78.50 -5.80 84.30 1450 ---- ---- ---- ---- 83.10 -6.10 89.20 1475 ---- ---- ---- ---- 87.80 -6.40 94.20 1500 ---- ---- ---- ---- 92.60 -6.80 99.40 1525 ---- ---- ---- ---- 97.70 -7.10 104.80 1530 ---- ---- ---- ---- 98.70 -7.30 106.00 1540 ---- ---- ---- ---- 100.80 -7.40 108.20 1550 ---- ---- ---- ---- 103.00 -7.50 110.50 1560 ---- ---- ---- ---- 105.10 -7.70 112.80 1570 ---- ---- ---- ---- 107.30 -7.80 115.10 1575 ---- ---- ---- ---- 108.40 -7.90 116.30 1580 ---- ---- ---- ---- 109.60 -7.90 117.50 1590 ---- ---- ---- ---- 111.90 -8.10 120.00 1600 ---- ---- ---- ---- 114.20 -8.30 122.50 1610 ---- ---- ---- ---- 116.60 -8.40 125.00 1620 ---- ---- ---- ---- 119.10 -8.60 127.70 1625 ---- ---- ---- ---- 120.30 -8.70 129.00 1630 ---- ---- ---- ---- 121.60 -8.80 130.40 1635 ---- ---- ---- ---- 122.90 -8.80 131.70 1640 ---- ---- ---- ---- 124.20 -8.90 133.10 1645 ---- ---- ---- ---- 125.50 -9.00 134.50 1650 ---- ---- ---- ---- 126.90 -9.10 136.00 1655 ---- ---- ---- ---- 128.20 -9.20 137.40 1660 ---- ---- ---- ---- 129.60 -9.30 138.90 1665 ---- ---- ---- ---- 131.00 -9.40 140.40 1670 ---- ---- ---- ---- 132.40 -9.50 141.90 1675 ---- ---- ---- ---- 133.90 -9.50 143.40 1680 ---- ---- ---- ---- 135.40 -9.60 145.00 1685 ---- ---- ---- ---- 136.90 -9.70 146.60 1690 ---- ---- ---- ---- 138.40 -9.80 148.20 1695 ---- ---- ---- ---- 139.90 -9.90 149.80 1700 ---- ---- ---- ---- 141.50 -9.90 151.40 1705 ---- ---- ---- ---- 143.10 -10.00 153.10 1710 ---- ---- ---- ---- 144.70 -10.10 154.80 1715 ---- ---- ---- ---- 146.30 -10.30 156.60 1720 ---- ---- ---- ---- 148.00 -10.30 158.30 1725 ---- ---- ---- ---- 149.70 -10.40 160.10 1730 ---- ---- ---- ---- 151.40 -10.50 161.90 1735 ---- ---- ---- ---- 153.20 -10.60 163.80 1740 ---- ---- ---- ---- 155.00 -10.70 165.70 1745 ---- ---- ---- ---- 156.80 -10.80 167.60 1750 ---- ---- ---- ---- 158.60 -10.90 169.50 1755 ---- ---- ---- ---- 160.50 -11.00 171.50 1760 ---- ---- ---- ---- 162.40 -11.10 173.50 1765 ---- ---- ---- ---- 164.30 -11.20 175.50 1770 ---- ---- ---- ---- 166.30 -11.30 177.60 1775 ---- ---- ---- ---- 168.30 -11.40 179.70 1780 ---- ---- ---- ---- 170.30 -11.50 181.80 1785 ---- ---- ---- ---- 172.40 -11.60 184.00 1790 ---- ---- ---- ---- 174.50 -11.60 186.10 1795 ---- ---- ---- ---- 176.60 -11.70 188.30 1800 ---- ---- ---- ---- 178.70 -11.90 190.60 1805 ---- ---- ---- ---- 180.90 -11.90 192.80 1810 ---- ---- ---- ---- 183.10 -12.00 195.10 1815 ---- ---- ---- ---- 185.30 -12.20 197.50 1820 ---- ---- ---- ---- 187.60 -12.20 199.80 1825 ---- ---- ---- ---- 189.80 -12.40 202.20 1830 ---- ---- ---- ---- 192.10 -12.50 204.60 1835 ---- ---- ---- ---- 194.50 -12.50 207.00 1840 ---- ---- ---- ---- 196.90 -12.60 209.50 1845 ---- ---- ---- ---- 199.20 -12.80 212.00 1850 ---- ---- ---- ---- 201.70 -12.80 214.50 1855 ---- ---- ---- ---- 204.10 -13.00 217.10 1860 ---- ---- ---- ---- 206.60 -13.00 219.60 1865 ---- ---- ---- ---- 209.10 -13.20 222.30 1870 ---- ---- ---- ---- 211.60 -13.30 224.90 1875 ---- ---- ---- ---- 214.20 -13.30 227.50 1880 ---- ---- ---- ---- 216.80 -13.40 230.20 1885 ---- ---- ---- ---- 219.40 -13.50 232.90 1890 ---- ---- ---- ---- 222.00 -13.70 235.70 1895 ---- ---- ---- ---- 224.70 -13.70 238.40 1900 ---- ---- ---- ---- 227.40 -13.80 241.20 1905 ---- ---- ---- ---- 230.10 -13.90 244.00 1910 ---- ---- ---- ---- 232.80 -14.00 246.80 1915 ---- ---- ---- ---- 235.60 -14.10 249.70 1920 ---- ---- ---- ---- 238.40 -14.20 252.60 1925 ---- ---- ---- ---- 241.20 -14.30 255.50 1930 ---- ---- ---- ---- 244.00 -14.40 258.40 1935 ---- ---- ---- ---- 246.90 -14.50 261.40 1940 ---- ---- ---- ---- 249.80 -14.60 264.40 1945 ---- ---- ---- ---- 252.70 -14.70 267.40 1950 ---- ---- ---- ---- 255.60 -14.80 270.40 1955 ---- ---- ---- ---- 258.60 -14.90 273.50 1960 ---- ---- ---- ---- 261.60 -14.90 276.50 1965 ---- ---- ---- ---- 264.60 -15.00 279.60 1970 ---- ---- ---- ---- 267.60 -15.20 282.80 1975 ---- ---- ---- ---- 270.60 -15.30 285.90 1980 ---- ---- ---- ---- 273.70 -15.40 289.10 1985 ---- ---- ---- ---- 276.80 -15.50 292.30 1990 ---- ---- ---- ---- 280.00 -15.50 295.50 1995 ---- ---- ---- ---- 283.10 -15.60 298.70 2000 ---- ---- ---- ---- 286.30 -15.70 302.00 2005 ---- ---- ---- ---- 289.50 -15.80 305.30 2010 ---- ---- ---- ---- 292.70 -15.90 308.60 2015 ---- ---- ---- ---- 295.90 -16.00 311.90 2020 ---- ---- ---- ---- 299.20 -16.00 315.20 2025 ---- ---- ---- ---- 302.40 -16.20 318.60 2030 ---- ---- ---- ---- 305.70 -16.30 322.00 2035 ---- ---- ---- ---- 309.10 -16.30 325.40 2040 ---- ---- ---- ---- 312.40 -16.40 328.80 2045 ---- ---- ---- ---- 315.70 -16.50 332.20 2050 ---- ---- ---- ---- 319.10 -16.60 335.70 2055 ---- ---- ---- ---- 322.50 -16.70 339.20 2060 ---- ---- ---- ---- 325.90 -16.70 342.60 2065 ---- ---- ---- ---- 329.30 -16.80 346.10 2070 ---- ---- ---- ---- 332.80 -16.90 349.70 2075 ---- ---- ---- ---- 336.20 -17.00 353.20 2080 ---- ---- ---- ---- 339.70 -17.00 356.70 2085 ---- ---- ---- ---- 343.20 -17.10 360.30 2090 ---- ---- ---- ---- 346.70 -17.20 363.90 2095 ---- ---- ---- ---- 350.20 -17.30 367.50 2100 ---- ---- ---- ---- 353.70 -17.40 371.10 2105 ---- ---- ---- ---- 357.20 -17.50 374.70 2110 ---- ---- ---- ---- 360.80 -17.50 378.30 2115 ---- ---- ---- ---- 364.40 -17.60 382.00 2120 ---- ---- ---- ---- 367.90 -17.70 385.60 2125 ---- ---- ---- ---- 371.50 -17.80 389.30 2130 ---- ---- ---- ---- 375.10 -17.90 393.00 2135 ---- ---- ---- ---- 378.70 -18.00 396.70 2140 ---- ---- ---- ---- 382.40 -18.00 400.40 2145 ---- ---- ---- ---- 386.00 -18.10 404.10 2150 ---- ---- ---- ---- 389.60 -18.20 407.80 2155 ---- ---- ---- ---- 393.30 -18.20 411.50 2160 ---- ---- ---- ---- 397.00 -18.30 415.30 2165 ---- ---- ---- ---- 400.60 -18.40 419.00 2170 ---- ---- ---- ---- 404.30 -18.50 422.80 2175 ---- ---- ---- ---- 408.00 -18.50 426.50 2180 ---- ---- ---- ---- 411.70 -18.60 430.30 2185 ---- ---- ---- ---- 415.40 -18.70 434.10 2190 ---- ---- ---- ---- 419.20 -18.70 437.90 2195 ---- ---- ---- ---- 422.90 -18.80 441.70 2200 ---- ---- ---- ---- 426.60 -18.90 445.50 2205 ---- ---- ---- ---- 430.40 -18.90 449.30 2210 ---- ---- ---- ---- 434.20 -19.00 453.20 2215 ---- ---- ---- ---- 437.90 -19.10 457.00 2220 ---- ---- ---- ---- 441.70 -19.20 460.90 2225 ---- ---- ---- ---- 445.50 -19.20 464.70 2230 ---- ---- ---- ---- 449.30 -19.30 468.60 2235 ---- ---- ---- ---- 453.10 -19.40 472.50 2240 ---- ---- ---- ---- 456.90 -19.50 476.40 2245 ---- ---- ---- ---- 460.80 -19.50 480.30 2250 ---- ---- ---- ---- 464.60 -19.60 484.20 2255 ---- ---- ---- ---- 468.40 -19.70 488.10 2260 ---- ---- ---- ---- 472.30 -19.70 492.00 2265 ---- ---- ---- ---- 476.20 -19.70 495.90 2270 ---- ---- ---- ---- 480.00 -19.90 499.90 2275 ---- ---- ---- ---- 483.90 -19.90 503.80 2280 ---- ---- ---- ---- 487.80 -20.00 507.80 2285 ---- ---- ---- ---- 491.70 -20.00 511.70 2290 ---- ---- ---- ---- 495.60 -20.10 515.70 2295 ---- ---- ---- ---- 499.50 -20.20 519.70 2300 ---- ---- ---- ---- 503.50 -20.20 523.70 2305 ---- ---- ---- ---- 507.40 -20.30 527.70 2310 ---- ---- ---- ---- 511.30 -20.40 531.70 2315 ---- ---- ---- ---- 515.30 -20.40 535.70 2320 ---- ---- ---- ---- 519.20 -20.50 539.70 2325 ---- ---- ---- ---- 523.20 -20.50 543.70 2330 ---- ---- ---- ---- 527.20 -20.50 547.70 2335 ---- ---- ---- ---- 531.10 -20.70 551.80 2340 ---- ---- ---- ---- 535.10 -20.70 555.80 2345 ---- ---- ---- ---- 539.10 -20.80 559.90 2350 ---- ---- ---- ---- 543.10 -20.80 563.90 2355 ---- ---- ---- ---- 547.10 -20.90 568.00 2360 ---- ---- ---- ---- 551.10 -21.00 572.10 2365 ---- ---- ---- ---- 555.20 -21.00 576.20 2370 ---- ---- ---- ---- 559.20 -21.10 580.30 2375 ---- ---- ---- ---- 563.20 -21.20 584.40 2380 ---- ---- ---- ---- 567.30 -21.20 588.50 2385 ---- ---- ---- ---- 571.30 -21.30 592.60 2390 ---- ---- ---- ---- 575.40 -21.30 596.70 2400 ---- ---- ---- ---- 583.50 -21.40 604.90 2410 ---- ---- ---- ---- 591.70 -21.50 613.20 2420 ---- ---- ---- ---- 599.90 -21.60 621.50 2425 ---- ---- ---- ---- 604.00 -21.70 625.70 2430 ---- ---- ---- ---- 608.10 -21.80 629.90 2440 ---- ---- ---- ---- 616.40 -21.80 638.20 2450 ---- ---- ---- ---- 624.60 -22.00 646.60 2460 ---- ---- ---- ---- 632.90 -22.10 655.00 2470 ---- ---- ---- ---- 641.20 -22.20 663.40 2475 ---- ---- ---- ---- 645.40 -22.20 667.60 2480 ---- ---- ---- ---- 649.60 -22.30 671.90 2500 ---- ---- ---- ---- 666.40 -22.40 688.80 2525 ---- ---- ---- ---- 687.40 -22.80 710.20 2550 ---- ---- ---- ---- 708.70 -22.90 731.60 2575 ---- ---- ---- ---- 730.00 -23.20 753.20 2600 ---- ---- ---- ---- 751.50 -23.40 774.90 2625 ---- ---- ---- ---- 773.10 -23.70 796.80 2650 ---- ---- ---- ---- 794.90 -23.80 818.70 2675 ---- ---- ---- ---- 816.70 -24.10 840.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 52.70 -4.40 57.10 1375 ---- ---- ---- ---- 57.60 -4.80 62.40 1400 ---- ---- ---- ---- 62.90 -5.10 68.00 1425 ---- ---- ---- ---- 68.50 -5.40 73.90 1450 ---- ---- ---- ---- 74.30 -5.80 80.10 1475 ---- ---- ---- ---- 80.50 -6.10 86.60 1500 ---- ---- ---- ---- 87.00 -6.50 93.50 1525 ---- ---- ---- ---- 93.70 -7.00 100.70 1550 ---- ---- ---- ---- 100.80 -7.30 108.10 1560 ---- ---- ---- ---- 103.80 -7.40 111.20 1570 ---- ---- ---- ---- 106.70 -7.70 114.40 1575 ---- ---- ---- ---- 108.30 -7.70 116.00 1580 ---- ---- ---- ---- 109.80 -7.80 117.60 1590 ---- ---- ---- ---- 112.90 -7.90 120.80 1600 ---- ---- ---- ---- 116.00 -8.10 124.10 1610 ---- ---- ---- ---- 119.20 -8.30 127.50 1620 ---- ---- ---- ---- 122.40 -8.50 130.90 1625 ---- ---- ---- ---- 124.00 -8.60 132.60 1630 ---- ---- ---- ---- 125.70 -8.60 134.30 1640 ---- ---- ---- ---- 129.00 -8.80 137.80 1650 ---- ---- ---- ---- 132.40 -9.00 141.40 1655 ---- ---- ---- ---- 134.10 -9.10 143.20 1660 ---- ---- ---- ---- 135.90 -9.10 145.00 1665 ---- ---- ---- ---- 137.60 -9.20 146.80 1670 ---- ---- ---- ---- 139.40 -9.30 148.70 1675 ---- ---- ---- ---- 141.10 -9.40 150.50 1680 ---- ---- ---- ---- 142.90 -9.50 152.40 1685 ---- ---- ---- ---- 144.70 -9.60 154.30 1690 ---- ---- ---- ---- 146.50 -9.70 156.20 1695 ---- ---- ---- ---- 148.30 -9.80 158.10 1700 ---- ---- ---- ---- 150.10 -9.90 160.00 1705 ---- ---- ---- ---- 152.00 -9.90 161.90 1710 ---- ---- ---- ---- 153.80 -10.00 163.80 1715 ---- ---- ---- ---- 155.70 -10.10 165.80 1720 ---- ---- ---- ---- 157.60 -10.20 167.80 1725 ---- ---- ---- ---- 159.50 -10.30 169.80 1730 ---- ---- ---- ---- 161.40 -10.30 171.70 1735 ---- ---- ---- ---- 163.30 -10.50 173.80 1740 ---- ---- ---- ---- 165.20 -10.60 175.80 1745 ---- ---- ---- ---- 167.20 -10.60 177.80 1750 ---- ---- ---- ---- 169.10 -10.80 179.90 1755 ---- ---- ---- ---- 171.10 -10.80 181.90 1760 ---- ---- ---- ---- 173.10 -10.90 184.00 1765 ---- ---- ---- ---- 175.10 -11.00 186.10 1770 ---- ---- ---- ---- 177.10 -11.10 188.20 1775 ---- ---- ---- ---- 179.10 -11.20 190.30 1780 ---- ---- ---- ---- 181.20 -11.30 192.50 1785 ---- ---- ---- ---- 183.30 -11.30 194.60 1790 ---- ---- ---- ---- 185.30 -11.50 196.80 1795 ---- ---- ---- ---- 187.40 -11.60 199.00 1800 ---- ---- ---- ---- 189.60 -11.60 201.20 1805 ---- ---- ---- ---- 191.70 -11.70 203.40 1810 ---- ---- ---- ---- 193.90 -11.80 205.70 1815 ---- ---- ---- ---- 196.00 -12.00 208.00 1820 ---- ---- ---- ---- 198.20 -12.00 210.20 1825 ---- ---- ---- ---- 200.50 -12.10 212.60 1830 ---- ---- ---- ---- 202.70 -12.20 214.90 1835 ---- ---- ---- ---- 205.00 -12.30 217.30 1840 ---- ---- ---- ---- 207.30 -12.40 219.70 1845 ---- ---- ---- ---- 209.60 -12.50 222.10 1850 ---- ---- ---- ---- 211.90 -12.60 224.50 1855 ---- ---- ---- ---- 214.30 -12.70 227.00 1860 ---- ---- ---- ---- 216.70 -12.70 229.40 1865 ---- ---- ---- ---- 219.10 -12.90 232.00 1870 ---- ---- ---- ---- 221.60 -12.90 234.50 1875 ---- ---- ---- ---- 224.10 -13.00 237.10 1880 ---- ---- ---- ---- 226.60 -13.10 239.70 1885 ---- ---- ---- ---- 229.10 -13.20 242.30 1890 ---- ---- ---- ---- 231.70 -13.30 245.00 1895 ---- ---- ---- ---- 234.30 -13.40 247.70 1900 ---- ---- ---- ---- 236.90 -13.50 250.40 1905 ---- ---- ---- ---- 239.60 -13.50 253.10 1910 ---- ---- ---- ---- 242.30 -13.60 255.90 1915 ---- ---- ---- ---- 245.00 -13.70 258.70 1920 ---- ---- ---- ---- 247.70 -13.90 261.60 1925 ---- ---- ---- ---- 250.50 -14.00 264.50 1930 ---- ---- ---- ---- 253.30 -14.10 267.40 1935 ---- ---- ---- ---- 256.20 -14.10 270.30 1940 ---- ---- ---- ---- 259.10 -14.20 273.30 1945 ---- ---- ---- ---- 262.00 -14.20 276.20 1950 ---- ---- ---- ---- 264.90 -14.40 279.30 1955 ---- ---- ---- ---- 267.80 -14.50 282.30 1960 ---- ---- ---- ---- 270.80 -14.60 285.40 1965 ---- ---- ---- ---- 273.80 -14.70 288.50 1970 ---- ---- ---- ---- 276.80 -14.80 291.60 1975 ---- ---- ---- ---- 279.90 -14.80 294.70 1980 ---- ---- ---- ---- 283.00 -14.90 297.90 1985 ---- ---- ---- ---- 286.10 -14.90 301.00 1990 ---- ---- ---- ---- 289.20 -15.00 304.20 1995 ---- ---- ---- ---- 292.30 -15.20 307.50 2000 ---- ---- ---- ---- 295.50 -15.20 310.70 2005 ---- ---- ---- ---- 298.70 -15.30 314.00 2010 ---- ---- ---- ---- 301.90 -15.30 317.20 2015 ---- ---- ---- ---- 305.10 -15.50 320.60 2020 ---- ---- ---- ---- 308.30 -15.60 323.90 2025 ---- ---- ---- ---- 311.60 -15.60 327.20 2030 ---- ---- ---- ---- 314.90 -15.70 330.60 2035 ---- ---- ---- ---- 318.20 -15.80 334.00 2040 ---- ---- ---- ---- 321.50 -15.90 337.40 2045 ---- ---- ---- ---- 324.80 -16.00 340.80 2050 ---- ---- ---- ---- 328.20 -16.00 344.20 2055 ---- ---- ---- ---- 331.50 -16.20 347.70 2060 ---- ---- ---- ---- 334.90 -16.20 351.10 2065 ---- ---- ---- ---- 338.40 -16.20 354.60 2070 ---- ---- ---- ---- 341.80 -16.30 358.10 2075 ---- ---- ---- ---- 345.20 -16.50 361.70 2080 ---- ---- ---- ---- 348.70 -16.50 365.20 2085 ---- ---- ---- ---- 352.20 -16.60 368.80 2090 ---- ---- ---- ---- 355.70 -16.60 372.30 2095 ---- ---- ---- ---- 359.20 -16.70 375.90 2100 ---- ---- ---- ---- 362.70 -16.80 379.50 2105 ---- ---- ---- ---- 366.20 -16.90 383.10 2110 ---- ---- ---- ---- 369.80 -16.90 386.70 2115 ---- ---- ---- ---- 373.30 -17.10 390.40 2120 ---- ---- ---- ---- 376.90 -17.10 394.00 2125 ---- ---- ---- ---- 380.50 -17.20 397.70 2130 ---- ---- ---- ---- 384.10 -17.20 401.30 2135 ---- ---- ---- ---- 387.70 -17.30 405.00 2140 ---- ---- ---- ---- 391.30 -17.40 408.70 2145 ---- ---- ---- ---- 395.00 -17.40 412.40 2150 ---- ---- ---- ---- 398.60 -17.50 416.10 2155 ---- ---- ---- ---- 402.30 -17.60 419.90 2160 ---- ---- ---- ---- 405.90 -17.70 423.60 2165 ---- ---- ---- ---- 409.60 -17.70 427.30 2170 ---- ---- ---- ---- 413.30 -17.80 431.10 2175 ---- ---- ---- ---- 417.00 -17.80 434.80 2180 ---- ---- ---- ---- 420.70 -17.90 438.60 2185 ---- ---- ---- ---- 424.40 -18.00 442.40 2190 ---- ---- ---- ---- 428.10 -18.10 446.20 2195 ---- ---- ---- ---- 431.80 -18.20 450.00 2200 ---- ---- ---- ---- 435.60 -18.20 453.80 2205 ---- ---- ---- ---- 439.30 -18.30 457.60 2210 ---- ---- ---- ---- 443.10 -18.30 461.40 2215 ---- ---- ---- ---- 446.80 -18.50 465.30 2220 ---- ---- ---- ---- 450.60 -18.50 469.10 2225 ---- ---- ---- ---- 454.40 -18.60 473.00 2230 ---- ---- ---- ---- 458.20 -18.60 476.80 2235 ---- ---- ---- ---- 462.00 -18.70 480.70 2240 ---- ---- ---- ---- 465.80 -18.80 484.60 2245 ---- ---- ---- ---- 469.60 -18.90 488.50 2250 ---- ---- ---- ---- 473.50 -18.90 492.40 2255 ---- ---- ---- ---- 477.30 -19.00 496.30 2260 ---- ---- ---- ---- 481.20 -19.00 500.20 2265 ---- ---- ---- ---- 485.00 -19.10 504.10 2270 ---- ---- ---- ---- 488.90 -19.10 508.00 2275 ---- ---- ---- ---- 492.80 -19.10 511.90 2280 ---- ---- ---- ---- 496.60 -19.30 515.90 2285 ---- ---- ---- ---- 500.50 -19.30 519.80 2290 ---- ---- ---- ---- 504.40 -19.40 523.80 2295 ---- ---- ---- ---- 508.30 -19.50 527.80 2300 ---- ---- ---- ---- 512.30 -19.40 531.70 2305 ---- ---- ---- ---- 516.20 -19.50 535.70 2310 ---- ---- ---- ---- 520.10 -19.60 539.70 2315 ---- ---- ---- ---- 524.00 -19.70 543.70 2320 ---- ---- ---- ---- 528.00 -19.70 547.70 2325 ---- ---- ---- ---- 531.90 -19.80 551.70 2330 ---- ---- ---- ---- 535.90 -19.80 555.70 2335 ---- ---- ---- ---- 539.90 -19.90 559.80 2340 ---- ---- ---- ---- 543.90 -19.90 563.80 2345 ---- ---- ---- ---- 547.80 -20.00 567.80 2350 ---- ---- ---- ---- 551.80 -20.10 571.90 2355 ---- ---- ---- ---- 555.80 -20.20 576.00 2360 ---- ---- ---- ---- 559.80 -20.20 580.00 2365 ---- ---- ---- ---- 563.80 -20.30 584.10 2370 ---- ---- ---- ---- 567.90 -20.30 588.20 2375 ---- ---- ---- ---- 571.90 -20.30 592.20 2380 ---- ---- ---- ---- 575.90 -20.40 596.30 2385 ---- ---- ---- ---- 580.00 -20.40 600.40 2390 ---- ---- ---- ---- 584.00 -20.50 604.50 2395 ---- ---- ---- ---- 588.10 -20.50 608.60 2400 ---- ---- ---- ---- 592.10 -20.70 612.80 2410 ---- ---- ---- ---- 600.30 -20.70 621.00 2420 ---- ---- ---- ---- 608.50 -20.80 629.30 2425 ---- ---- ---- ---- 612.60 -20.80 633.40 2430 ---- ---- ---- ---- 616.70 -20.90 637.60 2440 ---- ---- ---- ---- 624.90 -21.00 645.90 2450 ---- ---- ---- ---- 633.10 -21.20 654.30 2460 ---- ---- ---- ---- 641.40 -21.20 662.60 2470 ---- ---- ---- ---- 649.70 -21.30 671.00 2475 ---- ---- ---- ---- 653.90 -21.30 675.20 2480 ---- ---- ---- ---- 658.00 -21.50 679.50 2490 ---- ---- ---- ---- 666.40 -21.50 687.90 2500 ---- ---- ---- ---- 674.70 -21.70 696.40 2525 ---- ---- ---- ---- 695.80 -21.80 717.60 2550 ---- ---- ---- ---- 716.90 -22.10 739.00 2575 ---- ---- ---- ---- 738.20 -22.30 760.50 2600 ---- ---- ---- ---- 759.60 -22.60 782.20 2625 ---- ---- ---- ---- 781.20 -22.70 803.90 2650 ---- ---- ---- ---- 802.90 -22.90 825.80 2675 ---- ---- ---- ---- 824.60 -23.20 847.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 63.50 -4.70 68.20 1400 ---- ---- ---- ---- 68.90 -5.10 74.00 1425 ---- ---- ---- ---- 74.60 -5.50 80.10 1450 ---- ---- ---- ---- 80.70 -5.80 86.50 1475 ---- ---- ---- ---- 87.00 -6.10 93.10 1500 ---- ---- ---- ---- 93.60 -6.50 100.10 1525 ---- ---- ---- ---- 100.50 -6.90 107.40 1550 ---- ---- ---- ---- 107.70 -7.30 115.00 1570 ---- ---- ---- ---- 113.70 -7.60 121.30 1575 ---- ---- ---- ---- 115.30 -7.60 122.90 1580 ---- ---- ---- ---- 116.80 -7.70 124.50 1590 ---- ---- ---- ---- 119.90 -7.90 127.80 1600 ---- ---- ---- ---- 123.10 -8.00 131.10 1610 ---- ---- ---- ---- 126.30 -8.10 134.40 1620 ---- ---- ---- ---- 129.50 -8.40 137.90 1625 ---- ---- ---- ---- 131.20 -8.40 139.60 1630 ---- ---- ---- ---- 132.90 -8.40 141.30 1640 ---- ---- ---- ---- 136.20 -8.60 144.80 1650 ---- ---- ---- ---- 139.60 -8.80 148.40 1660 ---- ---- ---- ---- 143.10 -8.90 152.00 1670 ---- ---- ---- ---- 146.60 -9.10 155.70 1675 ---- ---- ---- ---- 148.30 -9.20 157.50 1680 ---- ---- ---- ---- 150.10 -9.30 159.40 1685 ---- ---- ---- ---- 151.90 -9.40 161.30 1690 ---- ---- ---- ---- 153.70 -9.50 163.20 1695 ---- ---- ---- ---- 155.50 -9.60 165.10 1700 ---- ---- ---- ---- 157.40 -9.60 167.00 1705 ---- ---- ---- ---- 159.20 -9.70 168.90 1710 ---- ---- ---- ---- 161.10 -9.70 170.80 1715 ---- ---- ---- ---- 162.90 -9.90 172.80 1720 ---- ---- ---- ---- 164.80 -9.90 174.70 1725 ---- ---- ---- ---- 166.70 -10.00 176.70 1730 ---- ---- ---- ---- 168.60 -10.10 178.70 1735 ---- ---- ---- ---- 170.50 -10.20 180.70 1740 ---- ---- ---- ---- 172.40 -10.30 182.70 1745 ---- ---- ---- ---- 174.40 -10.30 184.70 1750 ---- ---- ---- ---- 176.30 -10.50 186.80 1755 ---- ---- ---- ---- 178.30 -10.50 188.80 1760 ---- ---- ---- ---- 180.30 -10.60 190.90 1765 ---- ---- ---- ---- 182.30 -10.60 192.90 1770 ---- ---- ---- ---- 184.30 -10.70 195.00 1775 ---- ---- ---- ---- 186.30 -10.80 197.10 1780 ---- ---- ---- ---- 188.30 -10.90 199.20 1785 ---- ---- ---- ---- 190.30 -11.10 201.40 1790 ---- ---- ---- ---- 192.40 -11.10 203.50 1795 ---- ---- ---- ---- 194.50 -11.20 205.70 1800 ---- ---- ---- ---- 196.50 -11.30 207.80 1805 ---- ---- ---- ---- 198.60 -11.40 210.00 1810 ---- ---- ---- ---- 200.80 -11.40 212.20 1815 ---- ---- ---- ---- 202.90 -11.50 214.40 1820 ---- ---- ---- ---- 205.10 -11.60 216.70 1825 ---- ---- ---- ---- 207.20 -11.70 218.90 1830 ---- ---- ---- ---- 209.40 -11.80 221.20 1835 ---- ---- ---- ---- 211.60 -11.90 223.50 1840 ---- ---- ---- ---- 213.90 -12.00 225.90 1845 ---- ---- ---- ---- 216.10 -12.10 228.20 1850 ---- ---- ---- ---- 218.40 -12.20 230.60 1855 ---- ---- ---- ---- 220.70 -12.30 233.00 1860 ---- ---- ---- ---- 223.10 -12.30 235.40 1865 ---- ---- ---- ---- 225.40 -12.40 237.80 1870 ---- ---- ---- ---- 227.80 -12.50 240.30 1875 ---- ---- ---- ---- 230.20 -12.60 242.80 1880 ---- ---- ---- ---- 232.60 -12.70 245.30 1885 ---- ---- ---- ---- 235.10 -12.70 247.80 1890 ---- ---- ---- ---- 237.60 -12.80 250.40 1895 ---- ---- ---- ---- 240.10 -12.90 253.00 1900 ---- ---- ---- ---- 242.60 -13.00 255.60 1905 ---- ---- ---- ---- 245.20 -13.10 258.30 1910 ---- ---- ---- ---- 247.80 -13.20 261.00 1915 ---- ---- ---- ---- 250.40 -13.30 263.70 1920 ---- ---- ---- ---- 253.10 -13.30 266.40 1925 ---- ---- ---- ---- 255.80 -13.40 269.20 1930 ---- ---- ---- ---- 258.50 -13.50 272.00 1935 ---- ---- ---- ---- 261.30 -13.60 274.90 1940 ---- ---- ---- ---- 264.10 -13.70 277.80 1945 ---- ---- ---- ---- 266.90 -13.80 280.70 1950 ---- ---- ---- ---- 269.70 -13.90 283.60 1955 ---- ---- ---- ---- 272.60 -14.00 286.60 1960 ---- ---- ---- ---- 275.50 -14.00 289.50 1965 ---- ---- ---- ---- 278.50 -14.10 292.60 1970 ---- ---- ---- ---- 281.40 -14.20 295.60 1975 ---- ---- ---- ---- 284.40 -14.30 298.70 1980 ---- ---- ---- ---- 287.40 -14.40 301.80 1985 ---- ---- ---- ---- 290.50 -14.40 304.90 1990 ---- ---- ---- ---- 293.50 -14.50 308.00 1995 ---- ---- ---- ---- 296.60 -14.60 311.20 2000 ---- ---- ---- ---- 299.70 -14.70 314.40 2005 ---- ---- ---- ---- 302.80 -14.80 317.60 2010 ---- ---- ---- ---- 306.00 -14.80 320.80 2015 ---- ---- ---- ---- 309.20 -14.90 324.10 2020 ---- ---- ---- ---- 312.40 -14.90 327.30 2025 ---- ---- ---- ---- 315.60 -15.00 330.60 2030 ---- ---- ---- ---- 318.80 -15.10 333.90 2035 ---- ---- ---- ---- 322.00 -15.30 337.30 2040 ---- ---- ---- ---- 325.30 -15.30 340.60 2045 ---- ---- ---- ---- 328.60 -15.40 344.00 2050 ---- ---- ---- ---- 331.90 -15.50 347.40 2055 ---- ---- ---- ---- 335.30 -15.50 350.80 2060 ---- ---- ---- ---- 338.60 -15.60 354.20 2065 ---- ---- ---- ---- 342.00 -15.70 357.70 2070 ---- ---- ---- ---- 345.40 -15.70 361.10 2075 ---- ---- ---- ---- 348.80 -15.80 364.60 2080 ---- ---- ---- ---- 352.20 -15.90 368.10 2085 ---- ---- ---- ---- 355.60 -16.00 371.60 2090 ---- ---- ---- ---- 359.10 -16.00 375.10 2095 ---- ---- ---- ---- 362.60 -16.10 378.70 2100 ---- ---- ---- ---- 366.10 -16.20 382.30 2105 ---- ---- ---- ---- 369.60 -16.20 385.80 2110 ---- ---- ---- ---- 373.10 -16.30 389.40 2115 ---- ---- ---- ---- 376.60 -16.40 393.00 2120 ---- ---- ---- ---- 380.20 -16.50 396.70 2125 ---- ---- ---- ---- 383.70 -16.60 400.30 2130 ---- ---- ---- ---- 387.30 -16.60 403.90 2135 ---- ---- ---- ---- 390.90 -16.70 407.60 2140 ---- ---- ---- ---- 394.50 -16.80 411.30 2145 ---- ---- ---- ---- 398.10 -16.80 414.90 2150 ---- ---- ---- ---- 401.70 -16.90 418.60 2155 ---- ---- ---- ---- 405.40 -16.90 422.30 2160 ---- ---- ---- ---- 409.00 -17.00 426.00 2165 ---- ---- ---- ---- 412.70 -17.10 429.80 2170 ---- ---- ---- ---- 416.30 -17.20 433.50 2175 ---- ---- ---- ---- 420.00 -17.20 437.20 2180 ---- ---- ---- ---- 423.70 -17.30 441.00 2185 ---- ---- ---- ---- 427.40 -17.40 444.80 2190 ---- ---- ---- ---- 431.10 -17.40 448.50 2195 ---- ---- ---- ---- 434.80 -17.50 452.30 2200 ---- ---- ---- ---- 438.50 -17.60 456.10 2205 ---- ---- ---- ---- 442.30 -17.60 459.90 2210 ---- ---- ---- ---- 446.00 -17.70 463.70 2215 ---- ---- ---- ---- 449.80 -17.70 467.50 2220 ---- ---- ---- ---- 453.50 -17.80 471.30 2225 ---- ---- ---- ---- 457.30 -17.90 475.20 2230 ---- ---- ---- ---- 461.10 -17.90 479.00 2235 ---- ---- ---- ---- 464.90 -17.90 482.80 2240 ---- ---- ---- ---- 468.70 -18.00 486.70 2245 ---- ---- ---- ---- 472.50 -18.10 490.60 2250 ---- ---- ---- ---- 476.30 -18.10 494.40 2255 ---- ---- ---- ---- 480.10 -18.20 498.30 2260 ---- ---- ---- ---- 483.90 -18.30 502.20 2265 ---- ---- ---- ---- 487.80 -18.30 506.10 2270 ---- ---- ---- ---- 491.60 -18.40 510.00 2275 ---- ---- ---- ---- 495.50 -18.40 513.90 2280 ---- ---- ---- ---- 499.30 -18.60 517.90 2285 ---- ---- ---- ---- 503.20 -18.60 521.80 2290 ---- ---- ---- ---- 507.10 -18.60 525.70 2295 ---- ---- ---- ---- 511.00 -18.70 529.70 2300 ---- ---- ---- ---- 514.90 -18.70 533.60 2305 ---- ---- ---- ---- 518.80 -18.80 537.60 2310 ---- ---- ---- ---- 522.70 -18.90 541.60 2315 ---- ---- ---- ---- 526.60 -18.90 545.50 2320 ---- ---- ---- ---- 530.50 -19.00 549.50 2325 ---- ---- ---- ---- 534.50 -19.00 553.50 2330 ---- ---- ---- ---- 538.40 -19.10 557.50 2335 ---- ---- ---- ---- 542.40 -19.10 561.50 2340 ---- ---- ---- ---- 546.30 -19.20 565.50 2345 ---- ---- ---- ---- 550.30 -19.20 569.50 2350 ---- ---- ---- ---- 554.30 -19.30 573.60 2355 ---- ---- ---- ---- 558.20 -19.40 577.60 2360 ---- ---- ---- ---- 562.20 -19.40 581.60 2365 ---- ---- ---- ---- 566.20 -19.50 585.70 2370 ---- ---- ---- ---- 570.20 -19.50 589.70 2375 ---- ---- ---- ---- 574.20 -19.60 593.80 2380 ---- ---- ---- ---- 578.30 -19.60 597.90 2385 ---- ---- ---- ---- 582.30 -19.60 601.90 2390 ---- ---- ---- ---- 586.30 -19.70 606.00 2395 ---- ---- ---- ---- 590.30 -19.80 610.10 2400 ---- ---- ---- ---- 594.40 -19.80 614.20 2405 ---- ---- ---- ---- 598.40 -19.90 618.30 2410 ---- ---- ---- ---- 602.50 -19.90 622.40 2420 ---- ---- ---- ---- 610.60 -20.10 630.70 2425 ---- ---- ---- ---- 614.70 -20.10 634.80 2430 ---- ---- ---- ---- 618.80 -20.10 638.90 2440 ---- ---- ---- ---- 627.00 -20.20 647.20 2450 ---- ---- ---- ---- 635.20 -20.30 655.50 2460 ---- ---- ---- ---- 643.40 -20.40 663.80 2470 ---- ---- ---- ---- 651.70 -20.50 672.20 2475 ---- ---- ---- ---- 655.80 -20.60 676.40 2480 ---- ---- ---- ---- 660.00 -20.60 680.60 2490 ---- ---- ---- ---- 668.30 -20.70 689.00 2500 ---- ---- ---- ---- 676.60 -20.80 697.40 2525 ---- ---- ---- ---- 697.50 -21.10 718.60 2550 ---- ---- ---- ---- 718.60 -21.20 739.80 2575 ---- ---- ---- ---- 739.80 -21.50 761.30 2600 ---- ---- ---- ---- 761.10 -21.70 782.80 2625 ---- ---- ---- ---- 782.60 -21.90 804.50 2650 ---- ---- ---- ---- 804.20 -22.00 826.20 2675 ---- ---- ---- ---- 825.90 -22.20 848.10 2700 ---- ---- ---- ---- 847.70 -22.40 870.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 75.50 -5.20 80.70 1425 ---- ---- ---- ---- 81.50 -5.50 87.00 1450 ---- ---- ---- ---- 87.70 -5.90 93.60 1475 ---- ---- ---- ---- 94.20 -6.20 100.40 1500 ---- ---- ---- ---- 101.00 -6.60 107.60 1525 ---- ---- ---- ---- 108.10 -6.90 115.00 1550 ---- ---- ---- ---- 115.50 -7.20 122.70 1575 ---- ---- ---- ---- 123.20 -7.60 130.80 1580 ---- ---- ---- ---- 124.70 -7.70 132.40 1590 ---- ---- ---- ---- 127.90 -7.80 135.70 1600 ---- ---- ---- ---- 131.10 -8.00 139.10 1610 ---- ---- ---- ---- 134.40 -8.10 142.50 1620 ---- ---- ---- ---- 137.70 -8.20 145.90 1625 ---- ---- ---- ---- 139.40 -8.30 147.70 1630 ---- ---- ---- ---- 141.00 -8.40 149.40 1640 ---- ---- ---- ---- 144.40 -8.60 153.00 1650 ---- ---- ---- ---- 147.90 -8.70 156.60 1660 ---- ---- ---- ---- 151.40 -8.80 160.20 1670 ---- ---- ---- ---- 154.90 -9.00 163.90 1675 ---- ---- ---- ---- 156.70 -9.10 165.80 1680 ---- ---- ---- ---- 158.50 -9.20 167.70 1685 ---- ---- ---- ---- 160.30 -9.30 169.60 1690 ---- ---- ---- ---- 162.10 -9.40 171.50 1695 ---- ---- ---- ---- 164.00 -9.40 173.40 1700 ---- ---- ---- ---- 165.80 -9.50 175.30 1705 ---- ---- ---- ---- 167.70 -9.50 177.20 1710 ---- ---- ---- ---- 169.50 -9.70 179.20 1715 ---- ---- ---- ---- 171.40 -9.70 181.10 1720 ---- ---- ---- ---- 173.30 -9.80 183.10 1725 ---- ---- ---- ---- 175.20 -9.90 185.10 1730 ---- ---- ---- ---- 177.10 -10.00 187.10 1735 ---- ---- ---- ---- 179.00 -10.10 189.10 1740 ---- ---- ---- ---- 181.00 -10.10 191.10 1745 ---- ---- ---- ---- 182.90 -10.20 193.10 1750 ---- ---- ---- ---- 184.90 -10.20 195.10 1755 ---- ---- ---- ---- 186.80 -10.40 197.20 1760 ---- ---- ---- ---- 188.80 -10.50 199.30 1765 ---- ---- ---- ---- 190.80 -10.50 201.30 1770 ---- ---- ---- ---- 192.80 -10.60 203.40 1775 ---- ---- ---- ---- 194.80 -10.70 205.50 1780 ---- ---- ---- ---- 196.90 -10.70 207.60 1785 ---- ---- ---- ---- 198.90 -10.80 209.70 1790 ---- ---- ---- ---- 201.00 -10.90 211.90 1795 ---- ---- ---- ---- 203.00 -11.00 214.00 1800 ---- ---- ---- ---- 205.10 -11.10 216.20 1805 ---- ---- ---- ---- 207.20 -11.20 218.40 1810 ---- ---- ---- ---- 209.30 -11.30 220.60 1815 ---- ---- ---- ---- 211.40 -11.40 222.80 1820 ---- ---- ---- ---- 213.60 -11.40 225.00 1825 ---- ---- ---- ---- 215.80 -11.40 227.20 1830 ---- ---- ---- ---- 217.90 -11.60 229.50 1835 ---- ---- ---- ---- 220.10 -11.70 231.80 1840 ---- ---- ---- ---- 222.40 -11.70 234.10 1845 ---- ---- ---- ---- 224.60 -11.80 236.40 1850 ---- ---- ---- ---- 226.90 -11.80 238.70 1855 ---- ---- ---- ---- 229.10 -12.00 241.10 1860 ---- ---- ---- ---- 231.40 -12.10 243.50 1865 ---- ---- ---- ---- 233.80 -12.10 245.90 1870 ---- ---- ---- ---- 236.10 -12.20 248.30 1875 ---- ---- ---- ---- 238.50 -12.30 250.80 1880 ---- ---- ---- ---- 240.90 -12.40 253.30 1885 ---- ---- ---- ---- 243.30 -12.50 255.80 1890 ---- ---- ---- ---- 245.80 -12.50 258.30 1895 ---- ---- ---- ---- 248.30 -12.60 260.90 1900 ---- ---- ---- ---- 250.80 -12.70 263.50 1905 ---- ---- ---- ---- 253.30 -12.80 266.10 1910 ---- ---- ---- ---- 255.90 -12.80 268.70 1915 ---- ---- ---- ---- 258.50 -12.90 271.40 1920 ---- ---- ---- ---- 261.10 -13.00 274.10 1925 ---- ---- ---- ---- 263.70 -13.10 276.80 1930 ---- ---- ---- ---- 266.40 -13.20 279.60 1935 ---- ---- ---- ---- 269.10 -13.30 282.40 1940 ---- ---- ---- ---- 271.90 -13.40 285.30 1945 ---- ---- ---- ---- 274.70 -13.40 288.10 1950 ---- ---- ---- ---- 277.50 -13.50 291.00 1955 ---- ---- ---- ---- 280.30 -13.60 293.90 1960 ---- ---- ---- ---- 283.20 -13.70 296.90 1965 ---- ---- ---- ---- 286.10 -13.80 299.90 1970 ---- ---- ---- ---- 289.10 -13.80 302.90 1975 ---- ---- ---- ---- 292.00 -13.90 305.90 1980 ---- ---- ---- ---- 295.00 -14.00 309.00 1985 ---- ---- ---- ---- 298.00 -14.10 312.10 1990 ---- ---- ---- ---- 301.00 -14.20 315.20 1995 ---- ---- ---- ---- 304.10 -14.20 318.30 2000 ---- ---- ---- ---- 307.20 -14.30 321.50 2005 ---- ---- ---- ---- 310.30 -14.40 324.70 2010 ---- ---- ---- ---- 313.40 -14.50 327.90 2015 ---- ---- ---- ---- 316.60 -14.50 331.10 2020 ---- ---- ---- ---- 319.80 -14.60 334.40 2025 ---- ---- ---- ---- 323.00 -14.60 337.60 2030 ---- ---- ---- ---- 326.20 -14.70 340.90 2035 ---- ---- ---- ---- 329.40 -14.80 344.20 2040 ---- ---- ---- ---- 332.70 -14.90 347.60 2045 ---- ---- ---- ---- 335.90 -15.00 350.90 2050 ---- ---- ---- ---- 339.20 -15.10 354.30 2055 ---- ---- ---- ---- 342.60 -15.10 357.70 2060 ---- ---- ---- ---- 345.90 -15.20 361.10 2065 ---- ---- ---- ---- 349.20 -15.30 364.50 2070 ---- ---- ---- ---- 352.60 -15.30 367.90 2075 ---- ---- ---- ---- 356.00 -15.40 371.40 2080 ---- ---- ---- ---- 359.40 -15.50 374.90 2085 ---- ---- ---- ---- 362.90 -15.50 378.40 2090 ---- ---- ---- ---- 366.30 -15.60 381.90 2095 ---- ---- ---- ---- 369.80 -15.60 385.40 2100 ---- ---- ---- ---- 373.20 -15.80 389.00 2105 ---- ---- ---- ---- 376.70 -15.90 392.60 2110 ---- ---- ---- ---- 380.30 -15.80 396.10 2115 ---- ---- ---- ---- 383.80 -15.90 399.70 2120 ---- ---- ---- ---- 387.30 -16.00 403.30 2125 ---- ---- ---- ---- 390.90 -16.10 407.00 2130 ---- ---- ---- ---- 394.50 -16.10 410.60 2135 ---- ---- ---- ---- 398.00 -16.20 414.20 2140 ---- ---- ---- ---- 401.60 -16.30 417.90 2145 ---- ---- ---- ---- 405.20 -16.40 421.60 2150 ---- ---- ---- ---- 408.90 -16.40 425.30 2155 ---- ---- ---- ---- 412.50 -16.50 429.00 2160 ---- ---- ---- ---- 416.10 -16.60 432.70 2165 ---- ---- ---- ---- 419.80 -16.60 436.40 2170 ---- ---- ---- ---- 423.50 -16.60 440.10 2175 ---- ---- ---- ---- 427.10 -16.80 443.90 2180 ---- ---- ---- ---- 430.80 -16.80 447.60 2185 ---- ---- ---- ---- 434.50 -16.90 451.40 2190 ---- ---- ---- ---- 438.20 -16.90 455.10 2195 ---- ---- ---- ---- 441.90 -17.00 458.90 2200 ---- ---- ---- ---- 445.60 -17.10 462.70 2205 ---- ---- ---- ---- 449.40 -17.10 466.50 2210 ---- ---- ---- ---- 453.10 -17.20 470.30 2215 ---- ---- ---- ---- 456.90 -17.20 474.10 2220 ---- ---- ---- ---- 460.60 -17.30 477.90 2225 ---- ---- ---- ---- 464.40 -17.30 481.70 2230 ---- ---- ---- ---- 468.20 -17.40 485.60 2235 ---- ---- ---- ---- 471.90 -17.50 489.40 2240 ---- ---- ---- ---- 475.70 -17.50 493.20 2245 ---- ---- ---- ---- 479.50 -17.60 497.10 2250 ---- ---- ---- ---- 483.30 -17.70 501.00 2255 ---- ---- ---- ---- 487.20 -17.60 504.80 2260 ---- ---- ---- ---- 491.00 -17.70 508.70 2270 ---- ---- ---- ---- 498.70 -17.80 516.50 2275 ---- ---- ---- ---- 502.50 -17.90 520.40 2280 ---- ---- ---- ---- 506.40 -17.90 524.30 2290 ---- ---- ---- ---- 514.10 -18.10 532.20 2300 ---- ---- ---- ---- 521.90 -18.20 540.10 2310 ---- ---- ---- ---- 529.70 -18.30 548.00 2320 ---- ---- ---- ---- 537.50 -18.40 555.90 2325 ---- ---- ---- ---- 541.50 -18.40 559.90 2330 ---- ---- ---- ---- 545.40 -18.50 563.90 2340 ---- ---- ---- ---- 553.30 -18.60 571.90 2350 ---- ---- ---- ---- 561.20 -18.70 579.90 2360 ---- ---- ---- ---- 569.20 -18.80 588.00 2375 ---- ---- ---- ---- 581.20 -18.90 600.10 2400 ---- ---- ---- ---- 601.30 -19.20 620.50 2425 ---- ---- ---- ---- 621.60 -19.40 641.00 2450 ---- ---- ---- ---- 642.00 -19.70 661.70 2475 ---- ---- ---- ---- 662.60 -19.90 682.50 2500 ---- ---- ---- ---- 683.30 -20.20 703.50 2525 ---- ---- ---- ---- 704.20 -20.40 724.60 2550 ---- ---- ---- ---- 725.30 -20.60 745.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15738 11704 239526 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 283.90B 233.00A 233.00A 277.80 +39.90 237.90 1495 ---- 278.90B 228.00A 228.00A 272.80 +39.90 232.90 1500 ---- 274.00B 221.40A 221.40A 267.80 +39.80 228.00 1505 ---- 268.90B 218.10A 218.10A 262.80 +39.80 223.00 1510 ---- 263.90B 213.10A 213.10A 257.80 +39.80 218.00 1515 ---- 258.90B 208.20A 208.20A 252.80 +39.80 213.00 1520 ---- 253.90B 203.20A 203.20A 247.80 +39.70 208.10 1525 ---- 248.90B 198.20A 198.20A 242.80 +39.70 203.10 1530 ---- 243.90B 193.30A 193.30A 237.90 +39.80 198.10 1535 ---- 238.90B 188.30A 188.30A 232.90 +39.70 193.20 1540 ---- 233.90B 183.40A 183.40A 227.90 +39.70 188.20 1545 ---- 228.90B 178.50A 178.50A 222.90 +39.60 183.30 1550 ---- 224.40B 171.90A 171.90A 217.90 +39.50 178.40 1555 ---- 218.90B 168.60A 168.60A 213.00 +39.60 173.40 1560 ---- 214.10B 163.70A 163.70A 208.00 +39.50 168.50 1565 ---- 209.10B 158.80A 158.80A 203.00 +39.40 163.60 1570 ---- 204.10B 154.00A 154.00A 198.00 +39.30 158.70 1575 ---- 199.10B 149.10A 149.10A 193.10 +39.30 153.80 1580 ---- 194.20B 144.30A 144.30A 188.10 +39.20 148.90 1585 ---- 189.20B 139.40A 139.40A 183.20 +39.10 144.10 1590 ---- 184.40B 134.60A 134.60A 178.20 +39.00 139.20 1595 ---- 179.30B 129.80A 129.80A 173.30 +38.90 134.40 1600 ---- 174.70B 123.50A 123.50A 168.30 +38.70 129.60 1 1605 ---- 169.40B 120.40A 120.40A 163.40 +38.60 124.80 1610 ---- 164.60B 115.70A 115.70A 158.50 +38.50 120.00 1615 ---- 159.70B 111.00A 111.00A 153.60 +38.30 115.30 1620 ---- 154.60B 106.40A 106.40A 148.70 +38.10 110.60 1625 ---- 149.70B 100.20A 100.20A 143.90 +37.90 106.00 1630 ---- 144.80B 95.70A 95.70A 139.00 +37.60 101.40 1635 ---- 140.10B 91.30A 91.30A 134.20 +37.40 96.80 1640 ---- 135.10B 86.90A 86.90A 129.30 +37.00 92.30 1645 ---- 130.20B 82.50A 82.50A 124.50 +36.60 87.90 1650 ---- 125.80B 78.30A 78.30A 119.70 +36.20 83.50 1655 ---- 120.60B 74.10A 74.10A 115.00 +35.80 79.20 1660 97.00 115.80B 70.00A 115.80B 110.20 +35.20 2 75.00 1665 ---- 111.00B 66.00A 66.00A 105.50 +34.60 70.90 1670 ---- 106.40B 62.10A 62.10A 100.80 +34.00 66.80 1675 ---- 101.70B 58.30A 58.30A 96.20 +33.30 62.90 1680 ---- 97.10B 54.60A 54.60A 91.60 +32.60 59.00 1685 ---- 92.70B 51.00A 51.00A 87.10 +31.80 55.30 5 5 1690 ---- 88.10B 47.60A 47.60A 82.60 +31.00 51.60 1695 ---- 83.60B 44.30A 44.30A 78.20 +30.10 48.10 1700 ---- 79.10B 41.10A 41.10A 73.80 +29.00 44.80 3 1705 44.00 74.70B 38.10A 74.70B 69.60 +28.10 1 41.50 1 3 1710 ---- 70.40B 35.20A 35.20A 65.40 +27.00 38.40 10 1715 ---- 66.20B 32.50A 32.50A 61.30 +25.80 35.50 1720 ---- 62.10B 30.00A 30.00A 57.40 +24.70 32.70 1725 ---- 58.10B 27.50A 27.50A 53.50 +23.40 1 30.10 1 1730 ---- 54.20B 25.30A 25.30A 49.80 +22.20 27.60 1 381 1735 36.00 50.40B 23.20A 50.40B 46.20 +20.90 2 25.30 8 1740 36.50 46.80B 21.20A 46.80B 42.80 +19.70 1 23.10 5 1745 33.40 43.30B 19.40A 43.30B 39.50 +18.40 1 21.10 7 1750 30.90 40.00B 17.70A 40.00B 36.40 +17.20 3 19.20 10 1755 28.30 36.90B 16.10A 36.80B 33.40 +15.90 1 17.50 1 1760 28.00 34.00B 14.70A 28.00A 30.60 +14.70 4 15.90 1765 25.60 31.10B 13.40A 31.10B 28.00 +13.60 25 14.40 1770 ---- 28.50B 12.10A 12.10A 25.60 +12.50 13.10 401 401 1775 ---- 26.00B 11.00A 11.00A 23.30 +11.40 1 11.90 1 1780 19.50 23.60B 10.00A 23.60B 21.10 +10.30 20 10.80 1785 16.00 21.50B 9.10A 21.50B 19.20 +9.40 20 9.80 1790 14.50 19.50B 8.20A 15.60A 17.40 +8.50 6 8.90 1795 ---- 17.70B 7.40A 7.40A 15.70 +7.70 8.00 1800 10.80 16.00B 6.70A 16.00B 14.20 +6.90 66 7.30 16 303 1805 ---- 14.40B 6.10A 6.10A 12.80 +6.20 51 6.60 1 1 1810 ---- 13.00B 5.50A 5.50A 11.60 +5.60 6.00 1815 9.50 11.70B 5.00A 8.30A 10.40 +5.00 5 5.40 1820 ---- 10.60B 4.60A 4.60A 9.40 +4.50 4.90 1825 9.10 9.50B 4.10A 7.90A 8.50 +4.00 50 4.50 1830 ---- 8.50B 3.70A 3.70A 7.60 +3.50 1 4.10 1 1835 ---- 7.70B 3.40A 3.40A 6.90 +3.20 3.70 1840 ---- 7.00B 3.10A 3.10A 6.20 +2.80 3.40 1845 ---- 6.30B 2.80A 2.80A 5.60 +2.50 2 3.10 1850 ---- 5.70B 2.60A 2.60A 5.10 +2.30 2.80 1855 ---- 5.10B 2.40A 2.40A 4.60 +2.00 1 2.60 16 1860 ---- 4.70B 2.20A 2.20A 4.10 +1.70 2.40 1865 ---- 4.20B 2.00A 2.00A 3.70 +1.50 2.20 1 1870 ---- 3.80B 1.80A 1.80A 3.40 +1.40 2.00 1875 ---- 3.50B 1.70A 1.70A 3.10 +1.30 1.80 1 1 1880 ---- 3.10B 1.60A 1.60A 2.80 +1.10 1.70 250 1885 ---- 2.90B ---- 2.90B 2.50 +1.00 1.50 2 1890 ---- 2.60B ---- 2.60B 2.30 +.90 1.40 1895 ---- 2.30B ---- 2.30B 2.10 +.80 1.30 1900 ---- 2.10B ---- 2.10B 1.90 +.70 1.20 1905 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 1910 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 1915 ---- 1.60B ---- 1.60B 1.40 +.50 .90 1920 ---- 1.50B ---- 1.50B 1.30 +.40 .90 1925 ---- 1.40B ---- 1.40B 1.20 +.40 .80 1930 ---- 1.30B ---- 1.30B 1.10 +.40 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 426 1412 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- .30A .30A .20 -.20 .40 1495 ---- ---- .30A .30A .20 -.20 .40 1500 .20 .20 .20 .20 .20 -.20 1 .40 5 1505 .30 .30 .30 .30 .20 -.20 1 .40 1510 ---- ---- .40A .40A .20 -.30 .50 1515 ---- ---- .40A .40A .20 -.30 .50 1520 ---- ---- .40A .40A .20 -.30 .50 2 1525 ---- ---- .40A .40A .30 -.30 .60 1530 ---- ---- .40A .40A .30 -.30 .60 1535 ---- ---- .40A .40A .30 -.30 .60 1 1540 ---- ---- .40A .40A .30 -.40 .70 1545 ---- ---- .40A .40A .30 -.40 .70 1550 ---- ---- .50A .50A .40 -.40 .80 5 1555 ---- ---- .50A .50A .40 -.50 .90 1560 ---- ---- .50A .50A .40 -.50 .90 1565 ---- ---- .50A .50A .40 -.60 1.00 1570 ---- 1.20B .50A 1.20B .50 -.60 1.10 1575 ---- 1.30B .60A 1.30B .50 -.70 1.20 1 1 1580 ---- 1.50B .60A 1.50B .50 -.80 1.30 1585 ---- 1.60B .60A 1.60B .60 -.90 1.50 1590 ---- 1.80B .70A 1.80B .60 -1.00 1.60 1 1 1595 ---- 2.10B .70A 2.00B .70 -1.10 1.80 1600 .80 2.30B .80 .80 .80 -1.20 5 2.00 6 1605 ---- 2.60B .80A 2.60B .90 -1.30 2.20 1610 2.70 2.90B .90A .90A .90 -1.50 29 2.40 1 3 1615 ---- 3.20B 1.00A 3.20B 1.00 -1.70 2.70 3 1620 ---- 3.60B 1.10A 3.60B 1.20 -1.80 3.00 1 1625 ---- 4.00B 1.20A 4.00B 1.30 -2.10 3.40 1630 ---- 4.50B 1.30A 4.40B 1.40 -2.40 3.80 1635 ---- 5.10B 1.40A 5.00B 1.60 -2.60 4.20 1 1640 ---- 5.60B 1.50A 5.60B 1.70 -3.00 4.70 1 382 1645 ---- 6.30B 1.70A 6.30B 1.90 -3.40 5.30 7 1650 2.30 7.00B 1.80A 1.80A 2.10 -3.80 4 5.90 1 1 1655 ---- 7.80B 2.00A 7.70B 2.30 -4.30 6.60 19 1660 ---- 8.70B 2.20A 8.60B 2.60 -4.70 7.30 5 1665 ---- 9.70B 2.50A 9.50B 2.90 -5.30 8.20 13 1670 ---- 10.80B 2.70A 10.80B 3.20 -5.90 1 9.10 4 1675 ---- 11.90B 3.10A 11.90B 3.50 -6.70 10.20 1680 ---- 13.20B 3.50A 13.00B 4.00 -7.30 2 11.30 2 1685 ---- 14.60B 3.80A 14.40B 4.40 -8.20 12.60 3 1690 ---- 16.20B 4.30A 16.20B 4.90 -9.00 2 13.90 1695 ---- 17.90B 4.70A 17.50B 5.50 -9.90 15.40 1700 9.20 19.70B 5.30A 10.20B 6.10 -10.90 2 17.00 1 26 1705 ---- 21.60B 5.90A 21.50B 6.90 -11.90 18.80 1710 ---- 23.80B 6.60A 23.30B 7.70 -13.00 20.70 1715 ---- 25.90B 7.40A 25.60B 8.60 -14.10 22.70 1720 14.60 28.30B 8.30A 15.90B 9.70 -15.20 6 24.90 1725 ---- 30.90B 9.30A 30.60B 10.80 -16.50 27.30 1730 11.70 33.60B 10.40A 11.70B 12.10 -17.70 300 29.80 2 1735 ---- 36.40B 11.60A 36.20B 13.50 -19.00 32.50 1740 17.80 39.40B 13.00A 13.00A 15.10 -20.20 73 35.30 1745 ---- 42.40B 14.60A 42.40B 16.80 -21.50 38.30 1750 ---- 45.70B 16.30A 45.70B 18.60 -22.80 1 41.40 1755 24.00 49.20B 18.10A 18.10A 20.70 -23.90 14 44.60 1760 ---- 52.80B 20.10A 52.80B 22.90 -25.10 48.00 1765 ---- 56.40B 22.30A 56.40B 25.20 -26.40 51.60 1770 ---- 60.20B 24.60A 60.20B 27.70 -27.50 55.20 1775 ---- 64.10B 27.10A 64.10B 30.40 -28.60 59.00 1780 ---- 68.10B 29.80A 68.10B 33.30 -29.60 62.90 1785 ---- 72.20B 32.70A 72.20B 36.30 -30.60 66.90 1790 ---- 76.40B 35.60A 76.40B 39.50 -31.40 70.90 1795 ---- 80.60B 38.70A 80.60B 42.90 -32.20 75.10 1800 ---- 84.90B 42.00A 84.90B 46.30 -33.00 79.30 1805 ---- 89.30B 45.40A 89.30B 49.90 -33.80 83.70 1810 ---- 93.70B 49.00A 93.70B 53.70 -34.30 88.00 1815 ---- 98.20B 52.70A 98.20B 57.50 -35.00 92.50 1820 ---- 102.80B 56.50A 102.80B 61.50 -35.50 97.00 1825 ---- 107.40B 60.40A 107.40B 65.60 -35.90 101.50 1830 ---- 111.10B 64.40A 111.10B 69.70 -36.40 106.10 1835 ---- 115.40B 68.50A 115.40B 74.00 -36.70 110.70 1840 ---- 120.10B 72.70A 120.10B 78.30 -37.10 115.40 1845 ---- 124.80B 77.00A 124.80B 82.70 -37.40 120.10 1850 ---- 130.90B 81.30A 130.90B 87.10 -37.70 124.80 1855 ---- 134.30B 85.80A 134.30B 91.60 -38.00 129.60 1860 ---- 139.10B 90.20A 139.10B 96.20 -38.10 134.30 1865 ---- 143.90B 94.80A 143.90B 100.80 -38.30 139.10 1870 ---- 148.70B 99.40A 148.60B 105.40 -38.50 143.90 1875 ---- 153.60B 104.00A 153.60B 110.10 -38.70 148.80 1880 ---- 158.40B 109.00A 158.30B 114.80 -38.80 153.60 1885 ---- 163.30B 113.70A 163.30B 119.50 -39.00 158.50 1890 ---- 168.20B 118.50A 168.20B 124.30 -39.00 163.30 1895 ---- 173.10B 123.30A 173.10B 129.10 -39.10 168.20 1900 ---- 179.60B 127.70A 179.60B 133.90 -39.20 173.10 1905 ---- 182.90B 132.90A 182.80B 138.70 -39.30 178.00 1910 ---- 187.80B 137.70A 187.80B 143.50 -39.40 182.90 1915 ---- 192.80B 142.50A 192.80B 148.40 -39.50 187.90 1920 ---- 197.70B 147.40A 197.70B 153.30 -39.50 192.80 1925 ---- 202.70B 152.30A 202.70B 158.10 -39.60 197.70 1930 ---- 207.70B 157.20A 207.70B 163.00 -39.70 202.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 441 6 493 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- 329.80B 278.70A 278.70A 323.80 +40.00 283.80 1435 ---- 324.80B 273.70A 273.70A 318.80 +40.00 278.80 1440 ---- 319.80B 268.70A 268.70A 313.80 +40.00 273.80 1445 ---- 314.80B 263.70A 263.70A 308.80 +40.00 268.80 1450 ---- 309.80B 258.70A 258.70A 303.80 +40.00 263.80 1455 ---- 304.80B 253.70A 253.70A 298.80 +40.00 258.80 1460 ---- 299.80B 248.70A 248.70A 293.80 +40.00 253.80 1465 ---- 294.80B 243.70A 243.70A 288.80 +40.00 248.80 1470 ---- 289.80B 238.70A 238.70A 283.80 +40.00 243.80 1475 ---- 284.80B 233.70A 233.70A 278.80 +40.00 238.80 1480 ---- 279.80B 228.70A 228.70A 273.80 +40.00 233.80 1485 ---- 274.80B 223.70A 223.70A 268.80 +40.00 228.80 1490 ---- 269.80B 218.70A 218.70A 263.80 +40.00 223.80 1495 ---- 264.80B 213.70A 213.70A 258.80 +40.00 218.80 1500 ---- 259.90B 208.70A 208.70A 253.80 +40.00 213.80 1505 ---- 254.80B 203.70A 203.70A 248.80 +40.00 208.80 1510 ---- 249.80B 198.70A 198.70A 243.80 +40.00 203.80 1515 ---- 244.80B 193.70A 193.70A 238.80 +40.00 198.80 1520 ---- 239.80B 188.70A 188.70A 233.80 +40.00 193.80 1525 ---- 234.80B 183.70A 183.70A 228.80 +40.00 188.80 1530 ---- 229.80B 178.70A 178.70A 223.80 +40.00 183.80 1535 ---- 224.80B 173.70A 173.70A 218.80 +40.00 178.80 1540 ---- 219.80B 168.70A 168.70A 213.80 +40.00 173.80 1545 ---- 214.80B 163.70A 163.70A 208.80 +40.00 168.80 1550 ---- 209.90B 158.70A 158.70A 203.80 +40.00 163.80 1555 ---- 204.80B 153.70A 153.70A 198.80 +40.00 158.80 1560 ---- 199.80B 148.70A 148.70A 193.80 +40.00 153.80 1565 ---- 194.90B 143.70A 143.70A 188.80 +40.00 148.80 1570 ---- 189.90B 138.70A 138.70A 183.80 +40.00 143.80 1575 ---- 184.90B 133.70A 133.70A 178.80 +40.00 138.80 1580 ---- 179.90B 128.70A 128.70A 173.80 +40.00 133.80 1585 ---- 174.90B 123.70A 123.70A 168.80 +40.00 128.80 1 1590 ---- 169.90B 118.70A 118.70A 163.80 +40.00 123.80 1595 ---- 164.90B 113.80A 113.80A 158.80 +40.00 118.80 1600 ---- 159.90B 107.00A 107.00A 153.80 +40.00 113.80 1605 ---- 154.90B 103.80A 103.80A 148.80 +40.00 108.80 1 1610 ---- 149.90B 98.80A 98.80A 143.80 +40.00 103.80 72 1615 ---- 144.90B 93.80A 93.80A 138.80 +40.00 98.80 1 1620 ---- 139.90B 88.80A 88.80A 133.80 +40.00 93.80 1 140 1625 ---- 134.90B 83.90A 83.90A 128.80 +40.00 88.80 30 1630 113.50 129.90B 79.00A 111.40A 123.80 +39.90 1 83.90 25 1635 108.50 124.90B 74.00A 124.80B 118.80 +39.80 2 79.00 47 1640 ---- 119.90B 69.10A 69.10A 113.80 +39.80 74.00 2 69 1645 96.00 114.90B 64.30A 114.80B 108.80 +39.70 1 69.10 30 1650 104.00 109.90B 57.70A 109.80B 103.80 +39.50 8 64.30 139 1655 ---- 104.90B 52.90A 52.90A 98.80 +39.30 59.50 73 1660 96.00 99.90B 48.20A 87.80A 93.80 +39.10 5 54.70 5 179 1665 ---- 94.90B 43.50A 43.50A 88.80 +38.80 6 50.00 105 1670 41.10 89.90B 39.00A 82.90A 83.80 +38.40 114 45.40 20 175 1675 66.00 84.90B 34.60A 84.80B 78.80 +37.90 66 40.90 82 658 1680 71.30 79.90B 30.40A 79.70B 73.80 +37.30 114 36.50 22 376 1685 57.70 74.90B 26.50A 62.70A 68.80 +36.50 3 32.30 38 214 1690 53.30 69.90B 22.70A 69.70B 63.80 +35.60 1 28.20 24 112 1695 37.00 65.00B 19.30A 65.00B 58.80 +34.40 4 24.40 27 59 1700 20.90 60.40B 16.20A 54.20A 53.80 +32.90 124 20.90 85 1173 1705 28.80 54.90B 13.50A 54.80B 48.80 +31.20 6 17.60 107 131 1710 12.80 50.00B 11.00A 46.80A 43.90 +29.20 169 14.70 146 208 1715 10.40 45.00B 8.90A 45.00B 39.00 +26.90 104 12.10 171 165 1720 10.10 40.10B 7.20A 27.40A 34.20 +24.30 56 9.90 109 272 1725 6.00 35.20B 5.70A 35.20B 29.40 +21.40 107 8.00 601 746 1730 5.50 30.70B 4.50A 30.70B 24.80 +18.40 194 6.40 292 405 1735 3.90 26.00B 3.50 22.40A 20.40 +15.30 1175 5.10 1384 735 1740 3.20 21.50B 2.70A 11.90A 16.30 +12.30 462 4.00 162 366 1745 2.50 17.20B 2.10A 14.20A 12.60 +9.40 80 3.20 23 98 1750 1.80 13.30B 1.60A 11.70A 9.40 +6.90 1157 2.50 1096 596 1755 1.50 9.90B 1.20A 8.70A 6.80 +4.90 122 1.90 58 105 1760 1.10 7.30B .90A 6.20A 4.70 +3.20 234 1.50 14 142 1765 1.60 5.00B .70A 4.80A 3.20 +2.00 231 1.20 38 205 1770 .60 3.50B .60 3.30B 2.10 +1.20 112 .90 43 110 1775 .40 2.50 .40 2.00 1.40 +.70 202 .70 225 592 1780 .20 1.70B .20 1.20B .90 +.40 110 .50 6 104 1785 .20 1.10B .20 .60A .60 +.20 23 .40 4 69 1790 .30 .80B .20 .40 .40 +.10 13 .30 251 251 1795 .20 .50B .20 .50B .30 +.10 51 .20 37 1800 .20 .30 .20 .30 .20 UNCH 9 .20 50 131 1805 .20 .20 .20 .20 .10 UNCH 19 .10 60 236 1810 .20 .20 .20 .10A .10 UNCH 3 .10 23 155 1815 ---- ---- ---- ---- .10 UNCH .10 13 67 1820 .10 .10 .10 .10 .10 UNCH 2 .10 2 3 1825 .10 .10 .10 .10 .10 UNCH 2 .10 6 8 1830 ---- ---- ---- ---- .10 UNCH .10 2 2 1835 ---- ---- ---- ---- .10 UNCH .10 19 1840 ---- ---- ---- ---- .10 UNCH .10 21 1845 ---- ---- ---- ---- .10 UNCH .10 4 1850 ---- ---- ---- ---- .10 UNCH .10 25 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 1865 ---- ---- ---- ---- .10 UNCH .10 28 1870 ---- ---- ---- ---- .10 UNCH .10 27 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5092 5192 9746 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 .10 28 1535 ---- ---- ---- ---- .10 UNCH .10 2 64 1540 ---- ---- ---- ---- .10 UNCH .10 48 1545 ---- ---- ---- ---- .10 UNCH .10 19 1550 ---- ---- ---- ---- .10 UNCH .10 41 1555 ---- ---- ---- ---- .10 UNCH .10 9 1560 ---- ---- ---- ---- .10 UNCH .10 342 1565 ---- ---- ---- ---- .10 UNCH .10 33 1570 ---- ---- ---- ---- .10 UNCH .10 72 1575 ---- ---- ---- ---- .10 UNCH .10 122 1580 .10 .10 .10 .10 .10 UNCH 14 .10 1 491 1585 ---- ---- ---- ---- .10 UNCH .10 210 1590 .10 .10 .10 .10 .10 UNCH 26 .10 270 1595 .10 .10 .10 .10 .10 UNCH 51 .10 234 1600 ---- ---- ---- ---- .10 UNCH 1 .10 6 985 1605 .20 .20 .10 .10 .10 UNCH 4 .10 16 156 1610 ---- ---- ---- ---- .10 UNCH .10 33 377 1615 ---- ---- ---- ---- .10 UNCH .10 30 158 1620 ---- ---- ---- ---- .10 UNCH .10 164 469 1625 ---- .20B ---- .20B .10 UNCH 8 .10 149 285 1630 ---- ---- .10A .10A .10 -.10 .20 280 339 1635 ---- ---- .10A .10A .10 -.20 1 .30 60 135 1640 .50 .50 .10 .10 .10 -.20 28 .30 97 1104 1645 .40 .50B .10 .10 .10 -.30 49 .40 114 373 1650 .50 .70B .10 .10 .10 -.50 41 .60 495 570 1655 .90 1.00B .10 .10 .10 -.70 50 .80 118 262 1660 .90 1.20B .10 .10 .10 -.90 42 1.00 51 293 1665 1.70 1.70 .10A .10A .10 -1.20 22 1.30 39 108 1670 2.00 2.10B .10 .10 .10 -1.60 278 1.70 107 211 1675 2.60 2.60 .10 .10 .10 -2.10 83 2.20 242 533 1680 3.20 3.40B .10 .10A .10 -2.70 76 2.80 343 313 1685 3.00 4.60B .10 .10 .10 -3.50 37 3.60 144 110 1690 5.60 5.80B .10 .10 .10 -4.40 245 4.50 227 173 1695 1.60 7.50B .10A .10A .10 -5.60 225 5.70 19 230 1700 7.00 9.50B .10A .10A .10 -7.10 320 7.20 391 405 1705 11.10 11.80B .10 .10 .10 -8.80 78 8.90 101 113 1710 13.40 14.30B .10A .10A .20 -10.80 198 11.00 126 152 1715 13.40 16.70B .10 .10 .30 -13.10 175 13.40 159 162 1720 2.00 19.90B .20 .20 .50 -15.70 117 16.20 23 37 1725 22.50 23.40B .40 .40 .70 -18.60 345 19.30 32 40 1730 26.30 27.20B .50 .50 1.10 -21.60 374 22.70 98 96 1735 9.00 31.30B .90 .90 1.70 -24.70 282 26.40 61 59 1740 11.00 35.50B 1.40 1.50B 2.60 -27.70 131 30.30 1745 14.80 39.90B 2.10A 2.50B 3.90 -30.60 145 34.50 1750 15.30 44.40B 3.20A 3.20A 5.70 -33.10 96 38.80 1755 11.30 49.10B 4.80A 4.80A 8.10 -35.10 35 43.20 1760 ---- 53.80B 7.00A 53.80B 11.00 -36.80 8 47.80 1765 13.20 57.10B 9.80A 20.00B 14.50 -38.00 2 52.50 1770 ---- 61.90B 13.10A 61.90B 18.40 -38.80 57.20 1775 ---- 66.80B 16.90A 66.80B 22.70 -39.30 62.00 1780 ---- 71.60B 21.10A 71.60B 27.20 -39.60 66.80 1785 ---- 76.50B 25.60A 76.40B 31.90 -39.80 71.70 1790 ---- 81.50B 30.30A 81.50B 36.70 -39.90 76.60 1795 ---- 86.40B 35.40A 86.30B 41.60 -39.90 81.50 1800 ---- 93.10B 39.90A 93.10B 46.50 -40.00 86.50 1805 ---- 96.30B 45.20A 96.30B 51.40 -40.00 91.40 1810 ---- 101.30B 50.20A 101.30B 56.40 -40.00 96.40 1815 ---- 106.30B 55.20A 106.20B 61.40 -40.00 101.40 1820 ---- 111.30B 60.20A 111.20B 66.40 -40.00 106.40 1825 ---- 116.30B 65.20A 116.20B 71.40 -40.00 111.40 1830 ---- 121.30B 70.20A 121.20B 76.40 -40.00 116.40 1835 ---- 126.30B 75.20A 126.20B 81.40 -40.00 121.40 1840 ---- 131.30B 80.10A 131.10B 86.40 -40.00 126.40 1845 ---- 136.30B 85.10A 136.20B 91.40 -40.00 131.40 1850 ---- 141.30B 90.10A 141.10B 96.40 -40.00 136.40 1855 ---- 146.30B 95.10A 146.20B 101.40 -40.00 141.40 1860 ---- 151.30B 100.10A 151.20B 106.40 -40.00 146.40 1865 ---- 156.30B 105.10A 156.20B 111.40 -40.00 151.40 1870 ---- 161.30B 110.10A 161.20B 116.40 -40.00 156.40 1875 ---- 166.30B 115.10A 166.20B 121.40 -40.00 161.40 1880 ---- 171.30B 120.10A 171.20B 126.40 -40.00 166.40 1885 ---- 176.30B 125.10A 176.20B 131.40 -40.00 171.40 1890 ---- 181.30B 130.10A 181.20B 136.40 -40.00 176.40 1895 ---- 186.30B 135.10A 186.20B 141.40 -40.00 181.40 1900 ---- 191.30B 140.10A 191.10B 146.40 -40.00 186.40 1905 ---- 196.30B 145.10A 196.20B 151.40 -40.00 191.40 1910 ---- 201.30B 150.10A 201.20B 156.40 -40.00 196.40 1915 ---- 206.30B 155.10A 206.20B 161.40 -40.00 201.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3587 3728 10722 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 329.80B 278.70A 278.70A 323.70 +40.00 283.70 1435 ---- 324.80B 273.70A 273.70A 318.70 +40.00 278.70 1440 ---- 319.80B 268.70A 268.70A 313.70 +40.00 273.70 1445 ---- 314.80B 263.70A 263.70A 308.70 +40.00 268.70 1450 ---- 309.80B 258.70A 258.70A 303.70 +40.00 263.70 1455 ---- 304.80B 253.70A 253.70A 298.70 +40.00 258.70 1460 ---- 299.80B 248.70A 248.70A 293.70 +40.00 253.70 1465 ---- 294.80B 243.70A 243.70A 288.70 +40.00 248.70 1470 ---- 289.80B 238.70A 238.70A 283.70 +40.00 243.70 1475 ---- 284.80B 233.70A 233.70A 278.70 +40.00 238.70 1480 ---- 279.80B 228.70A 228.70A 273.70 +40.00 233.70 1485 ---- 274.80B 223.70A 223.70A 268.70 +40.00 228.70 1490 ---- 269.80B 218.70A 218.70A 263.70 +40.00 223.70 1495 ---- 264.80B 213.70A 213.70A 258.70 +40.00 218.70 1500 ---- 259.90B 207.00A 207.00A 253.70 +40.00 213.70 1505 ---- 254.80B 203.70A 203.70A 248.70 +40.00 208.70 1510 ---- 249.80B 198.70A 198.70A 243.70 +40.00 203.70 1515 ---- 244.80B 193.70A 193.70A 238.70 +40.00 198.70 1520 ---- 239.80B 188.70A 188.70A 233.70 +40.00 193.70 1525 ---- 234.80B 183.70A 183.70A 228.70 +40.00 188.70 1530 ---- 229.80B 178.80A 178.80A 223.70 +40.00 183.70 1535 ---- 224.80B 173.80A 173.80A 218.70 +40.00 178.70 1540 ---- 219.80B 168.80A 168.80A 213.70 +40.00 173.70 1545 ---- 214.80B 163.80A 163.80A 208.70 +40.00 168.70 1550 ---- 209.80B 157.10A 157.10A 203.70 +39.90 163.80 1555 ---- 204.80B 153.80A 153.80A 198.70 +39.90 158.80 1560 ---- 199.80B 148.70A 148.70A 193.70 +39.90 153.80 1565 ---- 194.80B 143.90A 143.90A 188.70 +39.90 148.80 1570 ---- 189.80B 138.90A 138.90A 183.70 +39.80 143.90 1575 ---- 184.80B 133.90A 133.90A 178.70 +39.80 138.90 1580 ---- 179.80B 129.00A 129.00A 173.70 +39.80 133.90 1585 ---- 174.80B 124.00A 124.00A 168.70 +39.70 129.00 1590 ---- 169.80B 119.10A 119.10A 163.70 +39.70 124.00 1595 ---- 164.80B 114.20A 114.20A 158.70 +39.60 119.10 1600 ---- 160.40B 107.60A 107.60A 153.70 +39.60 114.10 1605 ---- 154.80B 104.40A 104.40A 148.80 +39.60 109.20 1610 ---- 150.00B 99.50A 99.50A 143.80 +39.50 104.30 1 1615 ---- 144.90B 94.70A 94.70A 138.80 +39.40 99.40 1620 ---- 139.80B 88.30A 88.30A 133.80 +39.30 94.50 5 1625 ---- 134.90B 83.50A 83.50A 128.90 +39.20 89.70 1630 ---- 129.90B 78.80A 78.80A 123.90 +39.00 84.90 9 1635 ---- 125.00B 74.10A 74.10A 118.90 +38.70 80.20 12 1640 ---- 120.00B 69.50A 69.50A 114.00 +38.50 75.50 13 1645 ---- 115.10B 65.00A 65.00A 109.00 +38.10 70.90 17 1650 ---- 110.50B 60.50A 60.50A 104.10 +37.70 66.40 13 1655 ---- 105.20B 56.20A 56.20A 99.20 +37.30 61.90 14 1660 ---- 100.30B 51.90A 51.90A 94.30 +36.70 57.60 16 1665 ---- 95.30B 47.80A 47.80A 89.40 +36.10 53.30 12 1670 ---- 90.40B 43.80A 43.80A 84.50 +35.40 49.10 24 1675 ---- 85.50B 40.00A 40.00A 79.70 +34.60 45.10 105 1680 ---- 80.70B 36.30A 36.30A 74.90 +33.70 41.20 23 1685 ---- 76.00B 32.80A 32.80A 70.10 +32.60 4 37.50 22 1690 ---- 71.40B 29.60A 29.60A 65.40 +31.50 1 33.90 4 411 1695 ---- 66.70B 26.50A 26.50A 60.70 +30.10 30.60 70 77 1700 27.10 62.00B 23.60A 62.00B 56.10 +28.70 123 27.40 525 1705 52.40 57.40B 20.90A 57.40B 51.60 +27.20 87 24.40 22 1710 45.80 52.80B 18.50A 52.80B 47.20 +25.50 8 21.70 1 27 1715 17.90 48.40B 16.30A 48.40B 43.00 +23.80 76 19.20 2 19 1720 38.00 44.00B 14.30A 44.00B 38.80 +21.90 6 16.90 7 15 1725 ---- 39.90B 12.50A 12.50A 34.90 +20.10 1 14.80 5 22 1730 11.50 35.90B 10.90A 27.20A 31.20 +18.20 9 13.00 100 152 1735 ---- 32.10B 9.50A 9.50A 27.70 +16.40 11.30 2 4 1740 18.00 28.40B 8.20A 28.40B 24.40 +14.60 13 9.80 72 1745 16.80 25.10B 7.10A 15.40A 21.40 +12.90 16 8.50 29 112 1750 7.20 21.90B 6.20A 20.90A 18.60 +11.30 88 7.30 31 488 1755 7.50 19.10B 5.40A 13.90A 16.10 +9.80 7 6.30 184 1760 9.20 16.50B 4.60A 14.80A 13.80 +8.30 25 5.50 7 26 1765 8.10 14.20B 4.00A 12.70A 11.70 +7.00 68 4.70 15 68 1770 7.50 12.10B 3.50A 11.40A 9.90 +5.90 21 4.00 54 1775 6.30 10.30B 3.00A 10.30B 8.40 +4.90 67 3.50 1 11 1780 6.50 9.00 2.60A 6.40A 7.10 +4.10 11 3.00 8 33 1785 4.90 7.60B 2.20A 7.00 5.90 +3.30 16 2.60 1790 1.90 6.40B 1.90 6.10B 5.00 +2.80 5 2.20 9 1795 3.50 5.60 1.70A 5.10B 4.20 +2.30 32 1.90 26 41 1800 2.00 4.70B 1.40A 4.20B 3.50 +1.90 128 1.60 126 134 1805 2.50 4.00B 1.20A 3.50B 2.90 +1.50 106 1.40 22 1810 2.60 3.40B 1.10A 3.40B 2.50 +1.30 135 1.20 1 11 1815 2.90 2.90 .90A 2.00A 2.10 +1.00 3 1.10 67 1820 1.90 2.40B .80A 1.80A 1.80 +.90 16 .90 4 42 1825 1.20 2.10B 1.20 2.10B 1.50 +.70 4 .80 2 1830 1.00 1.80B 1.00 1.80B 1.30 +.60 11 .70 9 80 1835 .50 1.50 .50 1.30 1.20 +.60 14 .60 3 1840 .40 1.30B .40 1.00 1.00 +.50 20 .50 1 1845 1.00 1.10B .40A .90A .90 +.40 2 .50 6 24 1850 .70 1.00 .70 .70 .80 +.40 25 .40 2 1855 .40 .80B .40 .80B .70 +.30 1 .40 1 1860 ---- .70B ---- .70B .60 +.20 3 .40 1 13 1865 ---- .60B ---- .60B .50 +.20 .30 5 1870 ---- .50B ---- .50B .50 +.20 .30 1 2 1875 .40 .50B .30 .30 .40 +.10 10 .30 1880 .40 .40 .40 .40 .40 +.10 6 .30 5 5 1885 .40 .40 .40 .40 .40 +.10 1 .30 1890 .20 .20 .20 .20 .30 UNCH 28 .30 1895 .20 .20 .20 .20 .30 UNCH 37 .30 1900 .20 .20 .20 .20 .30 UNCH 50 .30 1905 .20 .20 .20 .20 .20 UNCH 10 .20 1910 .20 .20 .20 .20 .20 UNCH 12 .20 1915 .20 .20 .20 .20 .20 UNCH 2 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1308 461 3072 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 1 .10 21 1525 ---- ---- ---- ---- .10 UNCH 35 .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 .10 .10 .10 .10 .10 UNCH 1 .10 37 1540 ---- ---- ---- ---- .10 UNCH .10 9 1545 ---- ---- ---- ---- .10 UNCH .10 26 1550 ---- ---- ---- ---- .10 UNCH .10 18 1555 ---- ---- .10A .10A .10 -.10 .20 14 1560 ---- ---- ---- ---- .10 -.10 16 .20 48 1565 ---- ---- ---- ---- .10 -.10 .20 17 1570 .10 .10 .10 .10 .10 -.10 11 .20 22 1575 .10 .10 .10 .10 .10 -.20 5 .30 11 58 1580 .30 .30 .10 .10 .10 -.20 19 .30 10 27 1585 .30 .30 .20A .20A .10 -.20 12 .30 40 54 1590 ---- ---- .10A .10A .10 -.30 .40 4 101 1595 .10 .10 .10 .10 .10 -.30 5 .40 9 37 1600 ---- ---- .10A .10A .10 -.40 327 .50 7 606 1605 .20 .20 .20 .20 .10 -.50 1 .60 1 63 1610 .40 .80B .10 .20 .20 -.50 5 .70 8 26 1615 .20 1.00B .20 .20 .20 -.60 11 .80 45 58 1620 1.20 1.20 .20 .20 .20 -.70 41 .90 17 62 1625 ---- 1.40B .20A 1.40B .20 -.90 96 1.10 5 137 1630 .70 1.70B .20 .20 .30 -1.00 266 1.30 35 1635 .30 2.10B .20A .20A .30 -1.20 37 1.50 1 26 1640 .20 2.50B .20 .20 .30 -1.60 7 1.90 40 64 1645 .50 3.00B .20 .20 .40 -1.90 28 2.30 27 36 1650 3.00 3.60B .30 .30 .40 -2.30 73 2.70 569 908 1655 .30 4.20B .30 .30 .50 -2.80 15 3.30 141 145 1660 4.80 5.00B .50A .50A .60 -3.30 14 3.90 152 148 1665 1.50 5.80B .60 .60 .70 -3.90 21 4.60 32 17 1670 .90 6.80B .70A .70A .90 -4.60 61 5.50 41 49 1675 1.50 8.00B .80A .80A 1.00 -5.40 27 6.40 9 55 1680 2.90 9.20B .80 .80 1.20 -6.30 18 7.50 2 26 1685 8.70 10.70B 1.10A 1.10A 1.50 -7.30 23 8.80 21 1690 2.20 12.40B 1.30A 1.30A 1.70 -8.50 12 10.20 19 18 1695 3.50 14.30B 1.60A 2.30B 2.10 -9.80 2 11.90 4 32 1700 5.60 16.40B 1.80 1.80 2.50 -11.20 19 13.70 10 10 1705 16.90 18.70B 2.30 2.30 3.00 -12.80 91 15.80 2 2 1710 20.10 21.30B 2.80 2.80A 3.60 -14.40 77 18.00 30 19 1715 9.40 24.00B 3.30A 3.30A 4.30 -16.20 18 20.50 7 5 1720 10.60 26.90B 4.00A 4.20 5.20 -18.00 63 23.20 7 7 1725 16.50 30.20B 4.90A 4.90A 6.20 -19.90 30 26.10 9 10 1730 ---- 33.60B 5.90A 33.60B 7.50 -21.80 29.30 1735 14.20 37.20B 7.10A 10.40B 9.00 -23.60 3 32.60 1740 19.80 40.90B 8.50A 8.50A 10.70 -25.40 33 36.10 1745 ---- 44.80B 10.10A 44.80B 12.70 -27.10 3 39.80 1750 21.20 48.90B 11.90A 12.90B 14.90 -28.70 13 43.60 1755 ---- 53.10B 14.10A 53.10B 17.40 -30.20 47.60 1760 ---- 57.30B 16.40A 57.30B 20.10 -31.60 51.70 1765 ---- 61.70B 19.20A 61.70B 23.00 -33.00 56.00 1770 ---- 66.20B 22.10A 66.20B 26.20 -34.10 60.30 1775 ---- 70.70B 25.20A 70.70B 29.70 -35.00 1 64.70 1780 ---- 75.30B 28.60A 75.30B 33.30 -35.90 69.20 1785 ---- 80.00B 32.20A 80.00B 37.20 -36.60 73.80 1790 ---- 84.60B 36.00A 84.60B 41.20 -37.20 78.40 1795 ---- 89.40B 40.00A 89.40B 45.40 -37.70 83.10 1800 ---- 94.20B 44.10A 94.20B 49.80 -38.10 1 87.90 1 1805 ---- 98.10B 48.40A 98.10B 54.20 -38.40 92.60 1810 ---- 102.40B 52.80A 102.40B 58.80 -38.60 97.40 1815 ---- 107.30B 57.30A 107.30B 63.40 -38.90 102.30 1820 ---- 112.10B 61.90A 112.10B 68.10 -39.00 107.10 1825 ---- 117.00B 66.50A 117.00B 72.80 -39.20 112.00 1830 ---- 121.90B 71.20A 121.90B 77.60 -39.30 116.90 1835 ---- 126.80B 76.00A 126.70B 82.40 -39.40 121.80 1840 ---- 131.80B 80.80A 131.80B 87.30 -39.50 126.80 1845 ---- 136.70B 86.00A 136.70B 92.10 -39.60 131.70 1850 110.90 143.30B 90.50A 111.80B 97.00 -39.70 1 136.70 1855 ---- 146.70B 95.70A 146.70B 101.90 -39.70 141.60 1860 ---- 151.60B 100.60A 151.60B 106.90 -39.70 146.60 1865 ---- 156.50B 105.60A 156.50B 111.80 -39.80 151.60 1870 ---- 161.50B 110.50A 161.40B 116.70 -39.80 156.50 1875 ---- 166.50B 115.50A 166.50B 121.70 -39.80 161.50 1880 ---- 171.40B 120.30A 171.40B 126.60 -39.90 166.50 1885 ---- 176.40B 125.30A 176.40B 131.60 -39.90 171.50 1890 ---- 181.40B 130.30A 181.30B 136.60 -39.90 176.50 1895 ---- 186.40B 135.30A 186.30B 141.50 -40.00 181.50 1900 ---- 193.20B 139.90A 193.20B 146.50 -40.00 186.50 1905 ---- 196.40B 145.30A 196.30B 151.50 -40.00 191.50 1910 ---- 201.40B 150.30A 201.30B 156.40 -40.00 196.40 1915 ---- 206.40B 155.30A 206.30B 161.40 -40.00 201.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1543 1259 3284 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 328.90B 277.90A 277.90A 322.80 +40.00 282.80 1450 ---- 324.00B 271.20A 271.20A 317.80 +40.00 277.80 1455 ---- 318.90B 267.90A 267.90A 312.80 +40.00 272.80 1460 ---- 313.90B 262.90A 262.90A 307.80 +40.00 267.80 1465 ---- 308.90B 257.90A 257.90A 302.80 +40.00 262.80 1470 ---- 303.90B 252.90A 252.90A 297.80 +40.00 257.80 1475 ---- 298.90B 247.90A 247.90A 292.80 +40.00 252.80 1480 ---- 293.90B 242.90A 242.90A 287.80 +40.00 247.80 1485 ---- 288.90B 237.90A 237.90A 282.80 +40.00 242.80 1490 ---- 283.90B 232.90A 232.90A 277.80 +40.00 237.80 1495 ---- 278.90B 228.00A 228.00A 272.80 +40.00 232.80 1500 ---- 274.00B 221.20A 221.20A 267.80 +40.00 227.80 1505 ---- 268.90B 218.00A 218.00A 262.80 +40.00 222.80 1510 ---- 263.90B 213.00A 213.00A 257.80 +40.00 217.80 1515 ---- 258.90B 208.00A 208.00A 252.80 +40.00 212.80 1520 ---- 253.90B 203.00A 203.00A 247.80 +40.00 207.80 1525 ---- 248.90B 198.00A 198.00A 242.80 +40.00 202.80 1530 ---- 243.90B 193.10A 193.10A 237.80 +39.90 197.90 1535 ---- 238.80B 188.10A 188.10A 232.80 +39.90 192.90 1540 ---- 233.80B 183.10A 183.10A 227.80 +39.90 187.90 1545 ---- 228.90B 178.10A 178.10A 222.80 +39.90 182.90 1550 ---- 224.40B 171.50A 171.50A 217.80 +39.80 178.00 1555 ---- 218.90B 168.20A 168.20A 212.80 +39.80 173.00 1560 ---- 213.80B 163.30A 163.30A 207.80 +39.80 168.00 1565 ---- 208.80B 158.30A 158.30A 202.80 +39.70 163.10 1570 ---- 203.80B 153.40A 153.40A 197.80 +39.60 158.20 1575 ---- 198.90B 148.50A 148.50A 192.90 +39.70 153.20 1580 ---- 193.90B 143.50A 143.50A 187.90 +39.60 148.30 1585 ---- 188.90B 138.60A 138.60A 182.90 +39.50 143.40 1590 ---- 183.90B 133.70A 133.70A 177.90 +39.40 138.50 1595 ---- 178.90B 128.90A 128.90A 172.90 +39.30 133.60 5 1600 ---- 174.50B 122.40A 122.40A 168.00 +39.30 128.70 5 1605 ---- 169.10B 119.20A 119.20A 163.00 +39.20 123.80 1610 ---- 164.10B 112.80A 112.80A 158.10 +39.10 119.00 1615 ---- 159.10B 108.00A 108.00A 153.10 +39.00 114.10 10 1620 ---- 154.10B 103.30A 103.30A 148.20 +38.90 109.30 1625 ---- 149.20B 98.50A 98.50A 143.20 +38.60 104.60 1630 ---- 144.30B 93.90A 93.90A 138.30 +38.50 99.80 1635 ---- 139.40B 89.20A 89.20A 133.40 +38.30 95.10 1640 ---- 134.40B 84.70A 84.70A 128.50 +38.00 90.50 1645 ---- 129.50B 80.20A 80.20A 123.60 +37.70 85.90 1650 115.60 125.00B 75.70A 114.90A 118.70 +37.40 1 81.30 1655 ---- 119.80B 71.30A 71.30A 113.80 +37.00 76.80 1660 ---- 114.80B 67.00A 67.00A 109.00 +36.60 72.40 1 1665 ---- 109.90B 62.80A 62.80A 104.10 +36.00 68.10 1670 ---- 105.00B 58.70A 58.70A 99.30 +35.50 63.80 1675 ---- 100.60B 54.70A 54.70A 94.50 +34.80 59.70 2 1680 ---- 95.80B 50.90A 50.90A 89.80 +34.20 55.60 6 1685 ---- 91.10B 47.10A 47.10A 85.10 +33.40 51.70 1 1690 79.10 86.30B 43.60A 86.30B 80.40 +32.50 1 47.90 7 1695 ---- 81.60B 40.10A 40.10A 75.80 +31.60 44.20 11 1700 71.70 77.00B 36.80A 65.90A 71.20 +30.50 1 40.70 29 1705 67.20 72.40B 33.70A 72.40B 66.70 +29.30 2 37.40 4 12 1710 62.80 67.90B 30.80A 67.90B 62.30 +28.10 2 34.20 1715 58.40 63.40B 28.00A 63.40B 58.00 +26.80 2 31.20 2 39 1720 ---- 59.10B 25.30A 25.30A 53.80 +25.50 28.30 1725 ---- 54.80B 22.80A 22.80A 49.80 +24.10 9 25.70 1 5 1730 ---- 50.70B 20.60A 20.60A 45.90 +22.70 4 23.20 2 1735 ---- 46.70B 18.60A 18.60A 42.10 +21.20 1 20.90 1740 26.50 42.80B 16.70A 26.20A 38.40 +19.60 21 18.80 22 1745 ---- 39.20B 15.00A 15.00A 35.00 +18.10 16.90 1750 32.70 35.60B 13.50A 28.60A 31.70 +16.60 21 15.10 6 1755 20.50 32.30B 12.10A 32.30B 28.70 +15.20 14 13.50 7 1760 11.60 29.20B 10.80A 23.90A 25.80 +13.80 3 12.00 3 1765 18.20 26.30B 9.60A 17.90A 23.10 +12.40 20 10.70 1770 19.70 23.60B 8.50A 23.60B 20.60 +11.10 12 9.50 3 1775 19.40 21.20B 7.60A 16.60A 18.40 +10.00 8 8.40 1780 18.60 18.80B 6.70A 16.30A 16.30 +8.80 60 7.50 1 1785 14.50 16.70B 6.00A 14.10A 14.40 +7.80 4 6.60 1790 ---- 14.80B 5.30A 5.30A 12.70 +6.80 93 5.90 1 36 1795 ---- 13.10B 4.70A 4.70A 11.20 +6.00 5.20 1 1800 10.00 11.60B 4.20A 11.50B 9.90 +5.30 5 4.60 10 10 1805 ---- 10.30B 3.80A 3.80A 8.70 +4.60 4.10 1 1810 7.70 9.10B 3.40A 8.90B 7.60 +4.00 6 3.60 10 1815 6.90 8.10B 3.00A 7.80B 6.70 +3.50 14 3.20 1820 ---- 7.20B 2.70A 2.70A 5.80 +2.90 2.90 1825 4.00 6.30B 2.40A 6.30B 5.10 +2.50 21 2.60 1 1830 3.90 5.60B 2.10A 5.60B 4.50 +2.20 14 2.30 8 1835 ---- 5.00B 1.90A 1.90A 4.00 +1.90 2.10 1 1840 ---- 4.40B 1.70A 1.70A 3.50 +1.70 1.80 1 1845 ---- 3.90B 1.50A 1.50A 3.10 +1.40 1.70 1850 2.10 3.40B 1.40A 3.40B 2.70 +1.20 6 1.50 30 1855 ---- 3.10B ---- 3.10B 2.40 +1.10 1.30 1860 2.20 2.70B 2.20 2.40B 2.10 +.90 1 1.20 4 1865 ---- 2.40B ---- 2.40B 1.90 +.80 1.10 5 1870 ---- 2.20B ---- 2.20B 1.70 +.70 1.00 1875 ---- 1.90B ---- 1.90B 1.50 +.60 8 .90 1880 1.40 1.70B 1.40 1.50B 1.40 +.60 10 .80 1885 ---- 1.60B ---- 1.60B 1.20 +.50 .70 1890 ---- 1.40B ---- 1.40B 1.10 +.40 .70 1895 1.00 1.30B 1.00 1.10B 1.00 +.40 2 .60 1900 ---- 1.20B ---- 1.10B .90 +.30 .60 1905 ---- 1.00B ---- 1.00B .80 +.30 .50 1910 ---- 1.00B ---- .90B .80 +.30 .50 1915 ---- .90B ---- .90B .70 +.30 .40 1920 ---- .80B ---- .80B .60 +.20 .40 1925 ---- .70B ---- .70B .60 +.20 .40 1930 ---- .70B ---- .60B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 366 18 285 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 UNCH .10 2 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 4 1530 ---- ---- ---- ---- .10 -.10 .20 10 10 1535 ---- ---- ---- ---- .10 -.10 .20 1 1540 ---- ---- .20A .20A .10 -.20 .30 1545 ---- ---- .20A .20A .10 -.20 .30 1550 .20 .20 .20 .20 .10 -.20 2 .30 8 1555 ---- ---- .20A .20A .10 -.30 .40 7 1560 ---- ---- .20A .20A .10 -.30 .40 1565 ---- ---- .20A .20A .10 -.30 .40 21 21 1570 ---- ---- .20A .20A .20 -.30 109 .50 8 1575 ---- ---- .30A .30A .20 -.40 .60 5 1580 ---- ---- .30A .30A .20 -.40 6 .60 5 12 1585 ---- ---- .30A .30A .20 -.50 .70 4 1590 ---- ---- .30A .30A .30 -.50 .80 1 1595 ---- 1.00B .30A 1.00B .30 -.60 .90 1600 ---- 1.10B .30A 1.10B .30 -.70 11 1.00 2 5 1605 ---- 1.30B .40A 1.30B .40 -.70 20 1.10 5 1610 ---- 1.50B .40A 1.50B .40 -.90 1 1.30 19 1615 ---- 1.80B .40A 1.80B .40 -1.10 1.50 4 1620 ---- 2.00B .50A 2.00B .50 -1.20 109 1.70 2 3 1625 ---- 2.30B .50A 2.30B .60 -1.30 1 1.90 3 1630 ---- 2.60B .60A 2.60B .60 -1.60 2.20 1 2 1635 ---- 3.00B .60A 3.00B .70 -1.70 1 2.40 2 1640 ---- 3.40B .70A 3.40B .80 -2.00 2.80 1 1645 ---- 3.90B .80A 3.90B .90 -2.30 3.20 14 15 1650 1.40 4.50B .90A .90A 1.00 -2.60 4 3.60 21 68 1655 ---- 5.10B 1.00A 5.10B 1.20 -2.90 4.10 2 1660 ---- 5.80B 1.10A 5.80B 1.30 -3.40 1 4.70 5 5 1665 6.40 6.60B 1.20A 1.20A 1.50 -3.90 3 5.40 1 1670 ---- 7.40B 1.40A 7.40B 1.60 -4.50 1 6.10 7 1675 2.00 8.40B 1.50 1.50 1.90 -5.00 30 6.90 8 1680 ---- 9.50B 1.80A 9.50B 2.10 -5.80 7.90 2 51 1685 ---- 10.80B 2.00A 10.80B 2.40 -6.60 9.00 1690 ---- 12.10B 2.30A 12.10B 2.70 -7.40 1 10.10 1 4 1695 ---- 13.60B 2.60A 13.60B 3.10 -8.40 20 11.50 1700 3.70 15.30B 2.90 2.90 3.50 -9.50 14 13.00 2 9 1705 ---- 17.20B 3.40A 17.20B 4.00 -10.60 21 14.60 1710 4.80 19.10B 3.90A 5.70B 4.60 -11.80 9 16.40 1715 ---- 21.30B 4.40A 21.30B 5.30 -13.10 1 18.40 1 1720 ---- 23.80B 5.10A 23.80B 6.10 -14.40 20.50 4 1725 11.70 26.20B 5.90A 13.50B 7.00 -15.90 13 22.90 1730 13.70 29.00B 6.70A 6.70A 8.10 -17.30 6 25.40 3 3 1735 ---- 31.90B 7.80A 31.90B 9.30 -18.80 28.10 1740 ---- 35.00B 8.90A 35.00B 10.70 -20.30 13 31.00 1745 ---- 38.30B 10.20A 38.30B 12.20 -21.80 34.00 1750 ---- 41.70B 11.70A 41.70B 14.00 -23.30 37.30 1755 21.70 45.30B 13.40A 13.40A 15.90 -24.70 14 40.60 1760 ---- 49.00B 15.30A 49.00B 18.00 -26.20 1 44.20 1765 ---- 52.90B 17.30A 52.90B 20.30 -27.50 47.80 1770 ---- 56.80B 19.60A 56.80B 22.80 -28.90 51.70 1775 ---- 60.90B 22.10A 60.90B 25.50 -30.10 55.60 1780 ---- 65.10B 24.80A 65.10B 28.50 -31.10 59.60 1785 ---- 69.30B 27.70A 69.30B 31.60 -32.20 63.80 1790 ---- 73.70B 30.80A 73.70B 34.90 -33.10 68.00 1795 ---- 78.10B 34.00A 78.10B 38.40 -33.90 72.30 5 1800 ---- 82.60B 37.40A 82.60B 42.00 -34.70 76.70 5 1805 ---- 87.10B 41.00A 87.10B 45.80 -35.40 81.20 1810 ---- 91.70B 44.70A 91.70B 49.70 -36.00 85.70 1815 ---- 96.40B 48.60A 96.40B 53.80 -36.50 90.30 1820 ---- 101.10B 52.60A 101.00B 58.00 -37.00 95.00 1825 ---- 105.80B 56.80A 105.80B 62.30 -37.40 99.70 1830 ---- 110.60B 61.00A 110.60B 66.60 -37.80 104.40 1835 ---- 115.40B 65.40A 115.40B 71.10 -38.00 109.10 1840 ---- 120.20B 69.80A 120.20B 75.60 -38.30 113.90 1845 ---- 124.20B 74.30A 124.20B 80.20 -38.50 118.70 1850 ---- 129.90B 78.80A 129.90B 84.80 -38.70 123.50 1855 ---- 133.20B 83.50A 133.20B 89.50 -38.90 128.40 1860 ---- 138.10B 88.10A 138.10B 94.20 -39.10 133.30 1865 ---- 143.10B 92.80A 143.10B 99.00 -39.10 138.10 1870 ---- 148.00B 97.60A 148.00B 103.80 -39.20 143.00 1875 ---- 152.80B 102.40A 152.80B 108.60 -39.30 147.90 1880 ---- 157.80B 107.20A 157.80B 113.40 -39.50 152.90 1885 ---- 162.80B 112.00A 162.80B 118.30 -39.50 157.80 1890 ---- 167.60B 117.20A 167.50B 123.20 -39.50 162.70 1895 ---- 172.60B 122.10A 172.60B 128.10 -39.60 167.70 1900 ---- 179.20B 126.60A 179.20B 133.00 -39.60 172.60 1905 ---- 182.50B 131.90A 182.50B 137.90 -39.70 177.60 1910 ---- 187.50B 136.80A 187.50B 142.80 -39.70 182.50 1915 ---- 192.40B 141.70A 192.40B 147.80 -39.70 187.50 1920 ---- 197.40B 146.60A 197.30B 152.70 -39.70 192.40 1925 ---- 202.40B 151.60A 202.40B 157.60 -39.80 197.40 1930 ---- 207.40B 156.50A 207.40B 162.60 -39.80 202.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 412 89 321 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0580 .9415 280 ---- ---- ---- ---- .9500 +.0580 .8920 285 ---- ---- ---- ---- .9000 +.0580 .8420 290 ---- ---- ---- ---- .8505 +.0575 .7930 295 ---- ---- ---- ---- .8010 +.0575 .7435 300 ---- ---- .6300A .6300A .7515 +.0570 .6945 305 ---- ---- ---- ---- .7020 +.0565 .6455 310 ---- .6625B .5340A .5340A .6530 +.0560 .5970 315 ---- ---- ---- ---- .6040 +.0550 .5490 320 ---- .5810B .4400A .4400A .5555 +.0540 .5015 325 ---- ---- ---- ---- .5070 +.0520 .4550 330 ---- .4855B .3505A .3505A .4600 +.0505 .4095 335 ---- ---- ---- ---- .4135 +.0485 .3650 340 ---- .3930B .2680A .2680A .3680 +.0460 .3220 345 ---- ---- .2305A .2305A .3245 +.0435 .2810 350 ---- .3065B .1955A .1955A .2825 +.0400 .2425 355 ---- .2455B .1635A .1635A .2430 +.0360 .2070 360 ---- .2275B .1355A .1355A .2065 +.0320 .1745 365 ---- .1925B .1110A .1110A .1730 +.0280 .1450 1 1 370 .1595 .1615B .0895A .1385A .1425 +.0230 1 .1195 6 6 375 ---- .1335B .0720A .0720A .1160 +.0185 .0975 380 ---- .1090B .0580A .0580A .0935 +.0150 .0785 385 ---- .0885B .0460A .0460A .0745 +.0115 .0630 1 390 ---- .0710B .0360A .0360A .0590 +.0090 .0500 395 ---- .0565B .0280A .0280A .0465 +.0065 .0400 400 ---- .0445B .0220A .0220A .0365 +.0050 .0315 405 ---- .0355B .0175A .0175A .0285 +.0035 .0250 410 ---- .0275B .0135A .0135A .0225 +.0025 .0200 415 ---- .0220B .0105A .0105A .0175 +.0020 .0155 420 ---- .0170B .0085A .0085A .0135 +.0010 .0125 425 ---- .0135B .0070A .0070A .0105 +.0010 .0095 430 ---- .0105B .0055A .0055A .0085 +.0010 .0075 435 ---- .0080B .0050A .0050A .0065 +.0005 .0060 440 ---- .0060B .0040A .0040A .0050 UNCH .0050 445 ---- .0050B .0035A .0035A .0040 UNCH .0040 450 ---- .0035B ---- .0035B .0030 UNCH .0030 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 8 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0010 .0030 295 ---- ---- .0030A .0030A .0020 -.0015 .0035 300 ---- ---- .0035A .0035A .0030 -.0015 .0045 305 ---- ---- .0040A .0040A .0035 -.0020 .0055 310 ---- ---- .0050A .0050A .0040 -.0030 .0070 315 ---- ---- .0055A .0055A .0055 -.0035 .0090 320 ---- .0125B .0070A .0070A .0065 -.0050 .0115 325 ---- .0170B .0085A .0085A .0085 -.0065 .0150 330 ---- .0230B .0110A .0110A .0110 -.0080 .0190 335 ---- .0305B .0140A .0305B .0145 -.0100 .0245 340 ---- .0400B .0180A .0395B .0195 -.0120 .0315 345 ---- .0520B .0235A .0520B .0255 -.0150 .0405 10 350 ---- .0665B .0305A .0665B .0335 -.0185 .0520 355 .0785 .0845B .0400A .0795B .0440 -.0220 11 .0660 360 ---- .1065B .0515A .1065B .0570 -.0265 .0835 365 ---- .1315B .0665A .1315B .0735 -.0305 .1040 370 ---- .1600B .0850A .1595B .0930 -.0355 .1285 375 .1160 .1925B .1090A .1210B .1165 -.0395 1 .1560 380 ---- .2285B .1340A .2280B .1440 -.0435 .1875 385 ---- .2665B .1630A .2660B .1750 -.0465 .2215 390 ---- .3075B .1955A .3075B .2090 -.0500 .2590 395 ---- ---- .2310A .2310A .2465 -.0520 .2985 400 ---- .3940B .2690A .3940B .2865 -.0535 .3400 405 ---- ---- ---- ---- .3285 -.0550 .3835 410 ---- ---- ---- ---- .3720 -.0560 .4280 415 ---- ---- ---- ---- .4170 -.0570 .4740 420 ---- .5800B .4415A .5800B .4635 -.0570 .5205 425 ---- ---- ---- ---- .5105 -.0575 .5680 430 ---- .6780B .5345A .6780B .5580 -.0575 .6155 435 ---- ---- ---- ---- .6060 -.0580 .6640 440 ---- .7425B .6300A .7420B .6545 -.0580 .7125 445 ---- ---- ---- ---- .7035 -.0580 .7615 450 ---- ---- .7280A .7280A .7525 -.0585 .8110 455 ---- ---- ---- ---- .8020 -.0585 .8605 460 ---- ---- ---- ---- .8515 -.0585 .9100 465 ---- ---- ---- ---- .9010 -.0585 .9595 470 ---- ---- ---- ---- .9510 -.0585 1.0095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0580 .9415 280 ---- ---- ---- ---- .9500 +.0580 .8920 285 ---- ---- ---- ---- .9000 +.0575 .8425 290 ---- ---- ---- ---- .8505 +.0575 .7930 295 ---- ---- ---- ---- .8010 +.0570 .7440 300 ---- ---- .6315A .6315A .7515 +.0565 .6950 305 ---- ---- ---- ---- .7020 +.0560 .6460 310 ---- .6635B .5340A .5340A .6530 +.0550 .5980 315 ---- ---- ---- ---- .6045 +.0545 .5500 320 ---- .5815B .4415A .4415A .5560 +.0535 .5025 325 ---- ---- ---- ---- .5080 +.0520 .4560 330 ---- .4860B .3520A .3520A .4610 +.0505 .4105 335 ---- ---- .3655A .3655A .4150 +.0485 .3665 340 ---- .3945B .2705A .2705A .3700 +.0460 .3240 345 ---- .2985B .2325A .2325A .3265 +.0430 .2835 350 ---- .3085B .1985A .1985A .2850 +.0395 .2455 355 ---- .2640B .1670A .1670A .2460 +.0355 .2105 360 ---- .2310B .1385A .1385A .2095 +.0310 .1785 365 ---- .1965B .1140A .1140A .1765 +.0270 .1495 370 ---- .1655B .0930A .0930A .1465 +.0225 .1240 375 ---- .1380B .0755A .0755A .1200 +.0180 .1020 380 ---- .1135B .0610A .0610A .0975 +.0150 .0825 385 ---- .0925B .0485A .0485A .0780 +.0115 .0665 390 ---- .0750B .0385A .0385A .0620 +.0085 .0535 395 ---- .0600B .0305A .0305A .0490 +.0065 .0425 400 ---- .0480B .0240A .0240A .0390 +.0050 .0340 405 ---- .0380B .0190A .0190A .0305 +.0035 .0270 410 ---- .0305B .0150A .0150A .0245 +.0030 .0215 415 ---- .0240B .0120A .0120A .0190 +.0020 .0170 420 ---- .0190B .0095A .0095A .0150 +.0015 .0135 425 ---- .0150B .0080A .0080A .0120 +.0010 .0110 430 ---- .0115B .0065A .0065A .0095 +.0010 .0085 435 ---- .0090B .0055A .0055A .0075 +.0010 .0065 440 ---- .0070B .0045A .0045A .0060 +.0005 .0055 445 ---- .0055B ---- .0055B .0045 +.0005 .0040 450 ---- .0045B ---- .0045B .0035 UNCH .0035 455 ---- .0030B ---- .0030B .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- ---- ---- .0020 -.0010 .0030 295 ---- ---- .0035A .0035A .0025 -.0015 .0040 300 ---- ---- .0040A .0040A .0030 -.0020 .0050 305 ---- ---- .0045A .0045A .0035 -.0030 .0065 310 ---- ---- .0055A .0055A .0045 -.0035 .0080 315 ---- ---- .0065A .0065A .0060 -.0040 .0100 320 ---- .0135B .0080A .0135B .0075 -.0050 .0125 325 ---- .0185B .0100A .0100A .0095 -.0065 .0160 330 ---- .0245B .0125A .0245B .0125 -.0080 .0205 335 ---- .0325B .0155A .0325B .0160 -.0105 .0265 340 ---- .0420B .0200A .0420B .0210 -.0125 .0335 345 ---- .0540B .0260A .0540B .0275 -.0155 .0430 350 ---- .0690B .0335A .0690B .0360 -.0190 .0550 355 ---- .0875B .0430A .0875B .0470 -.0225 .0695 360 ---- .1085B .0550A .1085B .0605 -.0270 .0875 365 ---- .1345B .0705A .1345B .0770 -.0315 .1085 370 ---- .1630B .0890A .1630B .0970 -.0360 .1330 375 ---- .1960B .1120A .1960B .1205 -.0400 .1605 380 ---- .2315B .1375A .1375A .1475 -.0440 .1915 385 ---- .2685B .1665A .1665A .1785 -.0470 .2255 390 ---- .3090B .1985A .1985A .2125 -.0495 .2620 395 ---- ---- .2340A .2340A .2495 -.0515 .3010 400 ---- .3945B .2720A .3945B .2890 -.0535 .3425 405 ---- .3880B .3180A .3180A .3305 -.0550 .3855 410 ---- ---- .4090A .4090A .3740 -.0555 .4295 415 ---- ---- .4530A .4530A .4190 -.0560 .4750 420 ---- .5800B .4430A .5795B .4650 -.0565 .5215 425 ---- ---- ---- ---- .5115 -.0570 .5685 430 ---- .6780B .5355A .6780B .5590 -.0575 .6165 435 ---- ---- ---- ---- .6070 -.0575 .6645 440 ---- .7525B .6310A .7525B .6550 -.0580 .7130 445 ---- ---- ---- ---- .7040 -.0580 .7620 450 ---- ---- .7285A .7285A .7530 -.0580 .8110 455 ---- ---- ---- ---- .8025 -.0580 .8605 460 ---- ---- ---- ---- .8515 -.0585 .9100 465 ---- ---- ---- ---- .9015 -.0580 .9595 470 ---- ---- ---- ---- .9510 -.0585 1.0095 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- 1.0190A 1.0495 ---- ---- 275 ---- ---- ---- .9695A .9995 ---- ---- 280 ---- ---- ---- .9200A .9500 ---- ---- 285 ---- ---- ---- .8705A .9000 ---- ---- 290 ---- ---- ---- .8215A .8505 ---- ---- 295 ---- ---- ---- .7720A .8010 ---- ---- 300 ---- ---- ---- .7235A .7520 ---- ---- 305 ---- ---- ---- .6750A .7025 ---- ---- 310 ---- ---- ---- .6270A .6540 ---- ---- 315 ---- ---- ---- .5795A .6055 ---- ---- 320 ---- ---- ---- .5330A .5575 ---- ---- 325 ---- ---- ---- .4870A .5100 ---- ---- 330 ---- ---- ---- .4425A .4630 ---- ---- 335 ---- ---- ---- .3995A .4175 ---- ---- 340 ---- ---- ---- .3580A .3730 ---- ---- 345 ---- ---- ---- .3190A .3305 ---- ---- 350 ---- ---- ---- .2825A .2895 ---- ---- 355 ---- ---- ---- .2445A .2510 ---- ---- 360 ---- ---- ---- .1655A .2155 ---- ---- 365 ---- ---- ---- .1385A .1830 ---- ---- 370 .1515 .1515 .1515 .1480A .1535 ---- 10 ---- 375 ---- ---- ---- .0945A .1270 ---- ---- 380 ---- ---- ---- .0770A .1040 ---- ---- 385 ---- ---- ---- .0625A .0845 ---- ---- 390 ---- ---- ---- .0500A .0680 ---- ---- 395 .0605 .0605 .0605 .0625B .0545 ---- 10 ---- 400 ---- ---- ---- .0325A .0435 ---- ---- 405 ---- ---- ---- .0260A .0345 ---- ---- 410 ---- ---- ---- .0210A .0275 ---- ---- 415 ---- ---- ---- .0165A .0220 ---- ---- 420 ---- ---- ---- .0135A .0175 ---- ---- 425 ---- ---- ---- .0110A .0135 ---- ---- 430 ---- ---- ---- .0090A .0110 ---- ---- 435 ---- ---- ---- .0075A .0085 ---- ---- 440 ---- ---- ---- .0065A .0065 ---- ---- 445 ---- ---- ---- .0055A .0055 ---- ---- 450 ---- ---- ---- .0050A .0040 ---- ---- 455 ---- ---- ---- .0045A .0030 ---- ---- 460 ---- ---- ---- .0050A .0025 ---- ---- 465 ---- ---- ---- .0045A .0020 ---- ---- 470 ---- ---- ---- .0040A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- .0030A .0010 ---- ---- 275 ---- ---- ---- .0030A .0010 ---- ---- 280 ---- ---- ---- .0035A .0015 ---- ---- 285 ---- ---- ---- .0035A .0020 ---- ---- 290 ---- ---- ---- .0035A .0020 ---- ---- 295 ---- ---- ---- .0040A .0030 ---- ---- 300 ---- ---- ---- .0045A .0035 ---- ---- 305 ---- ---- ---- .0050A .0045 ---- ---- 310 ---- ---- ---- .0065A .0055 ---- ---- 315 ---- ---- ---- .0075A .0070 ---- ---- 320 ---- ---- ---- .0095A .0090 ---- ---- 325 ---- ---- ---- .0115A .0115 ---- ---- 330 ---- ---- ---- .0145A .0145 ---- ---- 335 ---- ---- ---- .0180A .0185 ---- ---- 340 ---- ---- ---- .0230A .0245 ---- ---- 345 ---- ---- ---- .0295A .0315 ---- ---- 350 ---- ---- ---- .0380A .0405 ---- ---- 355 ---- ---- ---- .0480A .0520 ---- ---- 360 ---- ---- ---- .0610A .0665 ---- ---- 365 ---- ---- ---- .0765A .0835 ---- ---- 370 ---- ---- ---- .0955A .1040 ---- ---- 375 ---- ---- ---- .1180A .1275 ---- ---- 380 ---- ---- ---- .1435A .1545 ---- ---- 385 ---- ---- ---- .1730A .1850 ---- ---- 390 ---- ---- ---- .2050A .2180 ---- ---- 395 ---- ---- ---- .2400A .2545 ---- ---- 400 ---- ---- ---- .2780A .2935 ---- ---- 405 ---- ---- ---- .4565A .3345 ---- ---- 410 ---- ---- ---- .5010A .3775 ---- ---- 415 ---- ---- ---- .5470A .4215 ---- ---- 420 ---- ---- ---- .4480A .4670 ---- ---- 425 ---- ---- ---- .6410A .5130 ---- ---- 430 ---- ---- ---- .5405A .5600 ---- ---- 435 ---- ---- ---- .7375A .6080 ---- ---- 440 ---- ---- ---- .6360A .6560 ---- ---- 445 ---- ---- ---- .8350A .7045 ---- ---- 450 ---- ---- ---- .7335A .7535 ---- ---- 455 ---- ---- ---- .9335A .8025 ---- ---- 460 ---- ---- ---- .9830A .8520 ---- ---- 465 ---- ---- ---- 1.0325A .9015 ---- ---- 470 ---- ---- ---- 1.0825A .9510 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.4585 +.0580 1.4005 235 ---- ---- ---- ---- 1.4085 +.0580 1.3505 240 ---- ---- ---- ---- 1.3585 +.0580 1.3005 245 ---- ---- ---- ---- 1.3085 +.0580 1.2505 250 ---- ---- ---- ---- 1.2585 +.0580 1.2005 255 ---- ---- ---- ---- 1.2085 +.0580 1.1505 260 ---- ---- ---- ---- 1.1585 +.0580 1.1005 265 ---- ---- ---- ---- 1.1085 +.0580 1.0505 270 ---- ---- ---- ---- 1.0585 +.0580 1.0005 275 ---- ---- ---- ---- 1.0085 +.0580 .9505 280 ---- ---- ---- ---- .9585 +.0580 .9005 285 ---- ---- ---- ---- .9085 +.0580 .8505 290 ---- ---- ---- ---- .8585 +.0580 .8005 295 ---- ---- ---- ---- .8085 +.0580 .7505 300 ---- ---- ---- ---- .7585 +.0580 .7005 305 ---- ---- ---- ---- .7085 +.0580 .6505 310 ---- ---- ---- ---- .6585 +.0580 .6005 315 ---- ---- ---- ---- .6085 +.0580 .5505 320 ---- ---- ---- ---- .5585 +.0580 .5005 325 ---- ---- ---- ---- .5085 +.0580 .4505 330 ---- ---- ---- ---- .4585 +.0580 .4005 335 ---- ---- ---- ---- .4085 +.0580 .3505 36 340 ---- ---- .2340A .2340A .3585 +.0570 .3015 345 ---- ---- ---- ---- .3085 +.0555 .2530 21 350 ---- .2710B .1410A .1410A .2590 +.0535 .2055 30 355 ---- ---- .1065A .1065A .2095 +.0495 .1600 18 360 ---- .1925B .0640A .0640A .1615 +.0440 .1175 4 3 365 .0625 .1390B .0380A .1375B .1145 +.0335 5 .0810 5 7 370 .0800 .1010B .0210A .0655A .0720 +.0205 2 .0515 5 8 375 .0225 .0620B .0110A .0220A .0385 +.0080 10 .0305 380 ---- .0345B .0060A .0060A .0175 +.0005 3 .0170 9 385 .0115 .0165B .0035A .0075A .0070 -.0020 10 .0090 10 390 ---- .0065B .0020A .0020A .0030 -.0020 .0050 395 ---- ---- .0015A .0015A .0010 -.0015 .0025 400 ---- ---- ---- ---- .0005 -.0010 .0015 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 30 14 142 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 UNCH .0005 8 320 ---- ---- ---- ---- .0005 UNCH .0005 40 325 ---- ---- ---- ---- .0005 UNCH .0005 15 330 ---- ---- ---- ---- .0005 UNCH .0005 11 335 ---- ---- ---- ---- .0005 UNCH .0005 1 1 340 ---- ---- ---- ---- .0005 -.0010 .0015 10 345 ---- ---- .0015A .0015A .0005 -.0025 .0030 8 350 ---- .0065B .0015A .0015A .0010 -.0045 1 .0055 1 355 ---- .0150B .0020A .0020A .0015 -.0085 1 .0100 360 .0295 .0310B .0030A .0030A .0035 -.0140 71 .0175 50 51 365 .0150 .0535B .0050 .0070B .0065 -.0245 30 .0310 370 .0120 .0865B .0100A .0155B .0140 -.0375 9 .0515 2 375 .0230 .1210B .0215A .0215A .0305 -.0500 12 .0805 380 ---- .1725B .0445A .1725B .0595 -.0575 .1170 385 ---- ---- .0775A .0775A .0990 -.0600 .1590 390 ---- .2600B .1185A .2600B .1450 -.0600 .2050 395 ---- ---- ---- ---- .1930 -.0595 .2525 400 ---- ---- .2120A .2120A .2425 -.0590 .3015 405 ---- ---- ---- ---- .2925 -.0580 .3505 410 ---- ---- ---- ---- .3425 -.0580 .4005 415 ---- ---- ---- ---- .3925 -.0580 .4505 420 ---- ---- ---- ---- .4425 -.0580 .5005 425 ---- ---- ---- ---- .4925 -.0580 .5505 430 ---- ---- ---- ---- .5425 -.0580 .6005 435 ---- ---- ---- ---- .5925 -.0580 .6505 440 ---- ---- ---- ---- .6425 -.0580 .7005 445 ---- ---- ---- ---- .6925 -.0580 .7505 450 ---- ---- ---- ---- .7425 -.0580 .8005 455 ---- ---- ---- ---- .7925 -.0580 .8505 460 ---- ---- ---- ---- .8425 -.0580 .9005 465 ---- ---- ---- ---- .8925 -.0580 .9505 470 ---- ---- ---- ---- .9425 -.0580 1.0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 51 157 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.4580 +.0580 1.4000 235 ---- ---- ---- ---- 1.4080 +.0580 1.3500 240 ---- ---- ---- ---- 1.3580 +.0580 1.3000 245 ---- ---- ---- ---- 1.3080 +.0580 1.2500 250 ---- ---- ---- ---- 1.2580 +.0580 1.2000 255 ---- ---- ---- ---- 1.2085 +.0585 1.1500 260 ---- ---- ---- ---- 1.1585 +.0585 1.1000 265 ---- ---- ---- ---- 1.1085 +.0585 1.0500 270 ---- ---- ---- ---- 1.0585 +.0585 1.0000 275 ---- ---- ---- ---- 1.0085 +.0580 .9505 280 ---- ---- ---- ---- .9585 +.0580 .9005 285 ---- ---- ---- ---- .9085 +.0580 .8505 290 ---- ---- ---- ---- .8585 +.0580 .8005 295 ---- ---- ---- ---- .8085 +.0580 .7505 300 ---- ---- ---- ---- .7585 +.0580 .7005 305 ---- ---- ---- ---- .7085 +.0580 .6505 310 ---- ---- ---- ---- .6585 +.0580 .6005 315 ---- ---- ---- ---- .6085 +.0580 .5505 320 ---- ---- ---- ---- .5585 +.0580 .5005 325 ---- ---- ---- ---- .5085 +.0580 .4505 330 ---- ---- ---- ---- .4585 +.0575 .4010 335 ---- ---- ---- ---- .4085 +.0570 .3515 340 ---- ---- .2370A .2370A .3585 +.0555 .3030 345 ---- ---- ---- ---- .3085 +.0535 .2550 350 ---- .2915B .1465A .1465A .2590 +.0500 .2090 355 ---- ---- .1065A .1065A .2110 +.0460 .1650 360 ---- .1950B .0735A .0735A .1645 +.0400 .1245 365 ---- .1465B .0475A .0475A .1205 +.0315 .0890 370 ---- .1075B .0295A .0295A .0820 +.0220 .0600 1 1 375 .0645 .0715B .0180A .0465A .0505 +.0120 5 .0385 380 ---- .0445B .0105A .0105A .0290 +.0050 .0240 385 .0105 .0260B .0065A .0205 .0160 +.0015 8 .0145 1 11 390 ---- .0145B .0040A .0040A .0085 UNCH .0085 395 ---- .0075B .0025A .0025A .0045 -.0005 .0050 400 ---- .0035B .0020A .0020A .0020 -.0010 .0030 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 12 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 1 335 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 340 ---- ---- .0015A .0015A .0005 -.0025 .0030 1 345 ---- .0060B .0020A .0060B .0005 -.0050 .0055 350 ---- .0120B .0025A .0120B .0015 -.0075 .0090 355 ---- .0220B .0035A .0220B .0030 -.0120 .0150 360 .0325 .0425B .0055A .0055A .0065 -.0180 20 .0245 365 ---- .0630B .0100A .0630B .0125 -.0265 .0390 370 ---- .0945B .0180A .0940B .0240 -.0360 .0600 375 ---- .1280B .0335A .0335A .0425 -.0460 .0885 380 ---- .1770B .0565A .0565A .0710 -.0530 .1240 385 ---- ---- .0875A .0875A .1080 -.0565 .1645 390 ---- .2700B .1260A .2700B .1505 -.0580 .2085 395 ---- ---- .2130A .2130A .1960 -.0590 .2550 400 ---- .3340B .2150A .3335B .2440 -.0590 .3030 405 ---- ---- ---- ---- .2930 -.0585 .3515 410 ---- ---- ---- ---- .3425 -.0585 .4010 415 ---- ---- ---- ---- .3925 -.0580 .4505 420 ---- ---- ---- ---- .4425 -.0580 .5005 425 ---- ---- ---- ---- .4925 -.0580 .5505 430 ---- ---- ---- ---- .5425 -.0580 .6005 435 ---- ---- ---- ---- .5925 -.0580 .6505 440 ---- ---- ---- ---- .6425 -.0580 .7005 445 ---- ---- ---- ---- .6925 -.0580 .7505 450 ---- ---- ---- ---- .7425 -.0580 .8005 455 ---- ---- ---- ---- .7925 -.0580 .8505 460 ---- ---- ---- ---- .8425 -.0580 .9005 465 ---- ---- ---- ---- .8925 -.0580 .9505 470 ---- ---- ---- ---- .9425 -.0575 1.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 4 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4080 +.0580 1.3500 240 ---- ---- ---- ---- 1.3580 +.0580 1.3000 245 ---- ---- ---- ---- 1.3080 +.0580 1.2500 250 ---- ---- ---- ---- 1.2580 +.0580 1.2000 255 ---- ---- ---- ---- 1.2080 +.0580 1.1500 260 ---- ---- ---- ---- 1.1580 +.0580 1.1000 265 ---- ---- ---- ---- 1.1080 +.0580 1.0500 270 ---- ---- ---- ---- 1.0580 +.0580 1.0000 275 ---- ---- ---- ---- 1.0080 +.0580 .9500 280 ---- ---- ---- ---- .9580 +.0580 .9000 285 ---- ---- ---- ---- .9080 +.0580 .8500 290 ---- ---- ---- ---- .8580 +.0580 .8000 295 ---- ---- ---- ---- .8080 +.0575 .7505 300 ---- ---- ---- ---- .7580 +.0575 .7005 305 ---- ---- ---- ---- .7080 +.0570 .6510 310 ---- ---- ---- ---- .6585 +.0575 .6010 315 ---- ---- ---- ---- .6085 +.0565 .5520 320 ---- ---- .4350A .4350A .5590 +.0565 .5025 325 ---- ---- ---- ---- .5095 +.0560 .4535 330 ---- .4660B .3390A .3390A .4600 +.0545 .4055 335 ---- ---- ---- ---- .4110 +.0535 .3575 340 ---- .3935B .2475A .2475A .3625 +.0520 .3105 1 345 ---- ---- .2120A .2120A .3145 +.0495 .2650 350 ---- .2975B .1655A .1655A .2680 +.0465 .2215 1 355 ---- .2120B .1300A .1300A .2230 +.0420 .1810 11 360 ---- .2080B .0995A .0995A .1805 +.0365 .1440 11 365 ---- .1655B .0740A .0740A .1415 +.0300 .1115 11 370 ---- .1305B .0545A .0545A .1075 +.0235 .0840 375 ---- .0985B .0390A .0390A .0785 +.0165 .0620 380 ---- .0725B .0275A .0275A .0560 +.0115 .0445 385 ---- .0525B .0195A .0195A .0390 +.0070 .0320 12 390 ---- .0370B .0135A .0135A .0270 +.0045 .0225 3 395 ---- .0260B .0090A .0090A .0190 +.0030 .0160 12 400 .0165 .0185B .0065A .0135A .0130 +.0015 10 .0115 405 ---- .0125B .0050A .0050A .0090 +.0010 .0080 410 ---- .0085B .0035A .0035A .0065 +.0005 .0060 415 ---- .0055B .0030A .0030A .0045 +.0005 .0040 420 ---- .0035B .0020A .0020A .0030 UNCH .0030 425 ---- ---- ---- ---- .0025 +.0005 .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 UNCH .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 10 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 1 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 1 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 1 320 ---- ---- .0020A .0020A .0015 -.0015 .0030 10 325 ---- ---- .0025A .0025A .0020 -.0020 .0040 1 1 330 ---- ---- .0030A .0030A .0025 -.0030 .0055 10 335 ---- .0090B .0035A .0090B .0035 -.0040 .0075 340 ---- .0140B .0045A .0045A .0045 -.0065 .0110 10 10 345 ---- .0210B .0065A .0210B .0070 -.0085 .0155 350 ---- .0315B .0090A .0315B .0100 -.0120 .0220 1 1 355 ---- .0455B .0130A .0455B .0150 -.0160 .0310 360 ---- .0645B .0190A .0645B .0225 -.0215 1 .0440 10 11 365 ---- .0895B .0280A .0895B .0335 -.0280 1 .0615 370 ---- .1195B .0415A .1195B .0495 -.0345 .0840 10 10 375 ---- .1540B .0610A .1535B .0705 -.0410 .1115 380 ---- .1935B .0845A .1935B .0980 -.0465 .1445 385 ---- .2300B .1140A .2240B .1310 -.0505 .1815 390 ---- .2790B .1485A .2790B .1690 -.0535 .2225 395 ---- ---- .1935A .1935A .2105 -.0555 .2660 400 ---- .3720B .2295A .3715B .2550 -.0560 .3110 405 ---- ---- ---- ---- .3010 -.0570 .3580 410 ---- ---- ---- ---- .3480 -.0575 .4055 415 ---- ---- ---- ---- .3965 -.0575 .4540 420 ---- .5075B .4150A .5075B .4450 -.0575 .5025 425 ---- ---- ---- ---- .4940 -.0580 .5520 430 ---- ---- ---- ---- .5435 -.0580 .6015 435 ---- ---- ---- ---- .5930 -.0580 .6510 440 ---- ---- ---- ---- .6425 -.0580 .7005 445 ---- ---- ---- ---- .6925 -.0580 .7505 450 ---- ---- ---- ---- .7420 -.0580 .8000 455 ---- ---- ---- ---- .7920 -.0580 .8500 460 ---- ---- ---- ---- .8420 -.0580 .9000 465 ---- ---- ---- ---- .8920 -.0580 .9500 470 ---- ---- ---- ---- .9420 -.0580 1.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 33 56 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4080 +.0580 1.3500 240 ---- ---- ---- ---- 1.3580 +.0580 1.3000 245 ---- ---- ---- ---- 1.3080 +.0580 1.2500 250 ---- ---- ---- ---- 1.2580 +.0580 1.2000 255 ---- ---- ---- ---- 1.2080 +.0580 1.1500 260 ---- ---- ---- ---- 1.1580 +.0580 1.1000 265 ---- ---- ---- ---- 1.1080 +.0580 1.0500 270 ---- ---- ---- ---- 1.0580 +.0580 1.0000 275 ---- ---- ---- ---- 1.0080 +.0580 .9500 280 ---- ---- ---- ---- .9580 +.0580 .9000 285 ---- ---- ---- ---- .9080 +.0580 .8500 290 ---- ---- ---- ---- .8580 +.0575 .8005 295 ---- ---- ---- ---- .8080 +.0575 .7505 300 ---- ---- ---- ---- .7580 +.0570 .7010 305 ---- ---- ---- ---- .7085 +.0575 .6510 310 ---- ---- ---- ---- .6585 +.0570 .6015 315 ---- ---- ---- ---- .6090 +.0565 .5525 320 ---- ---- .4365A .4365A .5595 +.0560 .5035 325 ---- ---- ---- ---- .5100 +.0550 .4550 330 ---- .4770B .3405A .3405A .4605 +.0540 .4065 335 ---- ---- ---- ---- .4115 +.0525 .3590 340 ---- .3940B .2505A .2505A .3635 +.0505 .3130 345 ---- ---- .2135A .2135A .3160 +.0480 .2680 350 ---- .2995B .1700A .1700A .2695 +.0445 .2250 355 ---- .2250B .1350A .1350A .2255 +.0405 .1850 360 ---- .2110B .1050A .1050A .1840 +.0350 .1490 365 ---- .1695B .0795A .0795A .1460 +.0290 .1170 370 ---- .1350B .0595A .0595A .1130 +.0235 .0895 375 ---- .1040B .0440A .0440A .0845 +.0175 .0670 10 380 ---- .0785B .0320A .0320A .0620 +.0125 .0495 385 ---- .0580B .0230A .0230A .0445 +.0085 .0360 390 ---- .0425B .0160A .0160A .0315 +.0055 .0260 395 ---- .0305B .0115A .0115A .0225 +.0035 .0190 400 ---- .0220B .0080A .0080A .0160 +.0025 .0135 405 ---- .0160B .0055A .0055A .0115 +.0015 .0100 410 ---- .0110B .0045A .0045A .0080 +.0010 .0070 415 ---- .0075B .0035A .0035A .0060 +.0010 .0050 420 ---- .0050B .0025A .0025A .0040 UNCH .0040 425 ---- .0035B .0020A .0020A .0030 +.0005 .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- .0020A .0020A .0015 -.0015 .0030 320 ---- ---- .0025A .0025A .0015 -.0025 .0040 325 ---- ---- .0030A .0030A .0025 -.0030 .0055 330 ---- ---- .0035A .0035A .0030 -.0040 .0070 335 ---- .0110B .0045A .0045A .0040 -.0055 .0095 340 ---- .0165B .0060A .0060A .0055 -.0075 .0130 345 ---- .0245B .0080A .0245B .0080 -.0100 .0180 350 ---- .0355B .0110A .0355B .0120 -.0130 .0250 355 ---- .0500B .0155A .0500B .0175 -.0180 .0355 360 ---- .0695B .0225A .0695B .0260 -.0230 .0490 6 2 365 ---- .0945B .0325A .0945B .0385 -.0285 .0670 370 ---- .1240B .0470A .1235B .0550 -.0345 .0895 375 ---- .1590B .0665A .1590B .0765 -.0405 .1170 380 ---- .1970B .0905A .0905A .1040 -.0455 .1495 385 ---- .2320B .1195A .1195A .1365 -.0495 .1860 390 ---- .2820B .1535A .1535A .1735 -.0525 .2260 395 ---- ---- .1920A .1920A .2145 -.0540 .2685 400 ---- .3735B .2335A .3735B .2580 -.0555 .3135 405 ---- ---- .3270A .3270A .3030 -.0565 .3595 410 ---- ---- ---- ---- .3500 -.0570 .4070 415 ---- ---- ---- ---- .3975 -.0575 .4550 420 ---- .5245B .4165A .5245B .4460 -.0575 .5035 425 ---- ---- ---- ---- .4945 -.0580 .5525 430 ---- ---- .5135A .5135A .5440 -.0575 .6015 435 ---- ---- ---- ---- .5930 -.0580 .6510 440 ---- ---- ---- ---- .6425 -.0580 .7005 445 ---- ---- ---- ---- .6925 -.0580 .7505 450 ---- ---- ---- ---- .7425 -.0575 .8000 455 ---- ---- ---- ---- .7920 -.0580 .8500 460 ---- ---- ---- ---- .8420 -.0580 .9000 465 ---- ---- ---- ---- .8920 -.0580 .9500 470 ---- ---- ---- ---- .9420 -.0580 1.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.4580 +.0580 1.4000 235 ---- ---- ---- ---- 1.4080 +.0580 1.3500 240 ---- ---- ---- ---- 1.3580 +.0580 1.3000 245 ---- ---- ---- ---- 1.3080 +.0580 1.2500 250 ---- ---- ---- ---- 1.2580 +.0580 1.2000 255 ---- ---- ---- ---- 1.2080 +.0580 1.1500 260 ---- ---- ---- ---- 1.1580 +.0580 1.1000 265 ---- ---- ---- ---- 1.1080 +.0580 1.0500 270 ---- ---- ---- ---- 1.0580 +.0580 1.0000 275 ---- ---- ---- ---- 1.0080 +.0580 .9500 280 ---- ---- ---- ---- .9580 +.0580 .9000 285 ---- ---- ---- ---- .9080 +.0580 .8500 290 ---- ---- ---- ---- .8580 +.0580 .8000 295 ---- ---- ---- ---- .8085 +.0585 .7500 300 ---- ---- ---- ---- .7585 +.0580 .7005 305 ---- ---- ---- ---- .7085 +.0580 .6505 310 ---- ---- ---- ---- .6585 +.0580 .6005 315 ---- ---- ---- ---- .6085 +.0575 .5510 320 ---- ---- ---- ---- .5585 +.0570 .5015 325 ---- ---- ---- ---- .5085 +.0565 .4520 330 ---- ---- .3360A .3360A .4585 +.0555 .4030 335 ---- ---- ---- ---- .4090 +.0545 .3545 340 ---- .3825B .2415A .2415A .3600 +.0535 .3065 345 ---- ---- .2485A .2485A .3115 +.0515 .2600 350 ---- .2940B .1565A .1565A .2635 +.0485 .2150 355 ---- .1810B .1195A .1195A .2170 +.0440 .1730 360 ---- .2015B .0875A .0875A .1725 +.0380 .1345 365 ---- .1565B .0620A .0620A .1320 +.0310 .1010 370 ---- .1200B .0430A .0430A .0960 +.0225 .0735 375 ---- .0865B .0290A .0290A .0670 +.0155 1 .0515 6 380 ---- .0605B .0190A .0190A .0445 +.0095 .0350 385 ---- .0410B .0125A .0125A .0290 +.0055 .0235 390 ---- .0270B .0080A .0080A .0185 +.0030 .0155 395 ---- .0175B .0055A .0055A .0115 +.0010 .0105 400 ---- .0110B .0040A .0040A .0075 +.0005 .0070 405 ---- .0065B .0030A .0030A .0045 UNCH .0045 410 ---- .0040B .0020A .0020A .0030 UNCH .0030 415 ---- ---- ---- ---- .0020 UNCH .0020 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 10 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- .0020A .0020A .0005 -.0020 .0025 330 ---- ---- .0020A .0020A .0010 -.0020 .0030 335 ---- ---- .0025A .0025A .0015 -.0030 .0045 340 ---- .0080B .0030A .0080B .0020 -.0045 .0065 345 ---- .0140B .0035A .0140B .0035 -.0065 .0100 1 350 ---- .0220B .0050A .0220B .0055 -.0095 .0150 355 ---- .0350B .0075A .0350B .0090 -.0140 .0230 17 360 ---- .0530B .0120A .0530B .0145 -.0200 .0345 365 ---- .0775B .0195A .0775B .0240 -.0270 .0510 370 ---- .1085B .0310A .1085B .0380 -.0355 2 .0735 375 ---- .1445B .0490A .0490A .0590 -.0425 .1015 380 ---- .1845B .0720A .0720A .0865 -.0485 .1350 385 ---- .2025B .1020A .1020A .1210 -.0525 .1735 390 ---- .2745B .1380A .2745B .1600 -.0555 .2155 395 ---- ---- .1850A .1850A .2035 -.0570 .2605 400 ---- .3705B .2220A .3705B .2490 -.0580 .3070 405 ---- ---- ---- ---- .2965 -.0580 .3545 410 ---- ---- ---- ---- .3450 -.0580 .4030 415 ---- ---- ---- ---- .3940 -.0580 .4520 420 ---- ---- .4125A .4125A .4430 -.0580 .5010 425 ---- ---- ---- ---- .4925 -.0585 .5510 430 ---- ---- ---- ---- .5425 -.0580 .6005 435 ---- ---- ---- ---- .5925 -.0580 .6505 440 ---- ---- ---- ---- .6425 -.0580 .7005 445 ---- ---- ---- ---- .6925 -.0575 .7500 450 ---- ---- ---- ---- .7425 -.0575 .8000 455 ---- ---- ---- ---- .7925 -.0575 .8500 460 ---- ---- ---- ---- .8420 -.0580 .9000 465 ---- ---- ---- ---- .8920 -.0580 .9500 470 ---- ---- ---- ---- .9420 -.0580 1.0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 28 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3995 +.0585 1.3410 240 ---- ---- ---- ---- 1.3495 +.0585 1.2910 245 ---- ---- ---- ---- 1.2995 +.0585 1.2410 250 ---- ---- ---- ---- 1.2495 +.0585 1.1910 255 ---- ---- ---- ---- 1.1995 +.0585 1.1410 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0585 .9410 280 ---- ---- ---- ---- .9495 +.0580 .8915 285 ---- ---- ---- ---- .8995 +.0580 .8415 290 ---- ---- ---- ---- .8495 +.0575 .7920 295 ---- ---- ---- ---- .7995 +.0570 .7425 300 ---- ---- ---- ---- .7495 +.0565 .6930 305 ---- ---- ---- ---- .7000 +.0565 .6435 310 ---- ---- .5300A .5300A .6500 +.0555 .5945 315 ---- ---- ---- ---- .6010 +.0550 .5460 320 ---- .5625B .4340A .4340A .5515 +.0540 .4975 325 ---- ---- ---- ---- .5030 +.0535 .4495 3 330 ---- .4810B .3415A .3415A .4545 +.0520 .4025 1 335 ---- ---- ---- ---- .4070 +.0505 .3565 340 ---- .3860B .2555A .2555A .3605 +.0485 .3120 345 ---- ---- .2200A .2200A .3155 +.0465 .2690 10 350 ---- .2955B .1785A .1785A .2715 +.0425 .2290 355 ---- .2475B .1460A .1460A .2300 +.0390 .1910 360 ---- .2125B .1170A .1170A .1910 +.0340 .1570 365 ---- .1755B .0925A .0925A .1555 +.0290 .1265 10 370 ---- .1420B .0720A .0720A .1240 +.0235 .1005 375 ---- .1130B .0555A .0555A .0970 +.0185 .0785 380 ---- .0890B .0425A .0425A .0750 +.0145 .0605 385 ---- .0680B .0325A .0325A .0570 +.0105 .0465 390 ---- .0520B .0245A .0245A .0430 +.0075 .0355 395 ---- .0395B .0180A .0180A .0325 +.0055 .0270 400 .0250 .0300B .0135A .0245A .0245 +.0040 10 .0205 405 ---- .0230B .0100A .0100A .0185 +.0030 .0155 410 ---- .0170B .0075A .0075A .0140 +.0020 .0120 415 ---- .0125B .0060A .0060A .0110 +.0020 .0090 420 ---- .0095B .0045A .0045A .0085 +.0015 .0070 425 ---- .0070B .0035A .0035A .0065 +.0010 .0055 430 ---- .0050B .0030A .0030A .0050 +.0010 .0040 435 ---- .0035B .0025A .0025A .0040 +.0010 .0030 440 ---- ---- ---- ---- .0030 +.0005 .0025 445 ---- ---- ---- ---- .0025 +.0005 .0020 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- ---- ---- .0005 -.0020 .0025 305 ---- ---- .0025A .0025A .0010 -.0020 .0030 15 310 ---- ---- .0030A .0030A .0010 -.0030 .0040 315 ---- ---- .0035A .0035A .0020 -.0035 .0055 320 ---- ---- .0045A .0045A .0025 -.0045 .0070 325 ---- .0095B .0055A .0095B .0040 -.0050 .0090 330 ---- .0140B .0065A .0140B .0055 -.0065 .0120 335 ---- .0200B .0085A .0085A .0080 -.0080 .0160 340 ---- .0275B .0110A .0275B .0115 -.0100 .0215 10 345 ---- .0375B .0150A .0370B .0160 -.0125 .0285 350 ---- .0505B .0200A .0505B .0225 -.0155 .0380 355 ---- .0675B .0270A .0675B .0310 -.0195 .0505 360 ---- .0885B .0365A .0885B .0420 -.0240 .0660 7 365 ---- .1140B .0495A .1140B .0565 -.0295 .0860 370 ---- .1430B .0660A .1430B .0750 -.0345 .1095 375 ---- .1775B .0895A .1775B .0975 -.0400 .1375 380 ---- .2145B .1150A .2145B .1250 -.0445 .1695 385 ---- .2495B .1445A .2355B .1575 -.0475 .2050 390 ---- .2960B .1780A .2960B .1935 -.0505 .2440 395 ---- .2910B .2155A .2155A .2325 -.0530 .2855 400 ---- .3860B .2560A .3860B .2750 -.0540 .3290 405 ---- ---- .3035A .3035A .3190 -.0550 .3740 410 ---- ---- ---- ---- .3645 -.0560 .4205 415 ---- ---- ---- ---- .4110 -.0565 .4675 420 ---- .5775B .4340A .5775B .4580 -.0575 .5155 425 ---- ---- ---- ---- .5065 -.0570 .5635 430 ---- .6325B .5295A .6325B .5550 -.0575 .6125 435 ---- ---- ---- ---- .6035 -.0580 .6615 440 ---- ---- .6275A .6275A .6530 -.0575 .7105 445 ---- ---- ---- ---- .7020 -.0580 .7600 450 ---- ---- ---- ---- .7515 -.0585 .8100 455 ---- ---- ---- ---- .8015 -.0580 .8595 460 ---- ---- ---- ---- .8510 -.0585 .9095 465 ---- ---- ---- ---- .9010 -.0580 .9590 470 ---- ---- ---- ---- .9505 -.0585 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3995 +.0585 1.3410 240 ---- ---- ---- ---- 1.3495 +.0585 1.2910 245 ---- ---- ---- ---- 1.2995 +.0585 1.2410 250 ---- ---- ---- ---- 1.2495 +.0585 1.1910 255 ---- ---- ---- ---- 1.1995 +.0585 1.1410 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0585 .9410 280 ---- ---- ---- ---- .9495 +.0580 .8915 285 ---- ---- ---- ---- .8995 +.0580 .8415 290 ---- ---- ---- ---- .8495 +.0575 .7920 295 ---- ---- ---- ---- .7995 +.0570 .7425 300 ---- ---- ---- ---- .7500 +.0570 .6930 305 ---- ---- ---- ---- .7005 +.0570 .6435 310 ---- ---- .5300A .5300A .6510 +.0565 .5945 315 ---- ---- ---- ---- .6015 +.0555 .5460 320 ---- .5635B .4340A .4340A .5525 +.0545 .4980 325 ---- ---- ---- ---- .5040 +.0540 .4500 330 ---- .4815B .3435A .3435A .4555 +.0520 .4035 335 ---- ---- .3530A .3530A .4080 +.0505 .3575 340 ---- .3865B .2580A .2580A .3615 +.0480 .3135 345 ---- .2735B .2220A .2220A .3165 +.0450 .2715 350 ---- .2970B .1815A .1815A .2725 +.0410 .2315 355 ---- .2495B .1495A .1495A .2315 +.0370 .1945 360 ---- .2145B .1200A .1200A .1930 +.0325 .1605 365 ---- .1780B .0955A .0955A .1585 +.0275 .1310 370 ---- .1460B .0755A .0755A .1275 +.0230 .1045 375 ---- .1175B .0590A .0590A .1005 +.0180 .0825 380 ---- .0930B .0455A .0455A .0785 +.0140 1 .0645 385 ---- .0730B .0350A .0350A .0600 +.0100 .0500 390 ---- .0565B .0265A .0265A .0455 +.0070 .0385 395 ---- .0435B .0200A .0200A .0345 +.0050 1 .0295 400 ---- .0330B .0150A .0150A .0260 +.0035 .0225 4 405 ---- .0255B .0110A .0110A .0200 +.0030 .0170 410 ---- .0190B .0085A .0085A .0150 +.0020 .0130 415 ---- .0145B .0065A .0065A .0115 +.0015 .0100 420 ---- .0110B .0050A .0050A .0085 +.0005 .0080 425 ---- .0080B .0045A .0045A .0065 +.0005 .0060 430 ---- .0060B .0035A .0035A .0050 +.0005 .0045 435 ---- .0045B .0030A .0030A .0040 +.0005 .0035 440 ---- ---- .0025A .0025A .0030 UNCH .0030 445 ---- ---- ---- ---- .0025 +.0005 .0020 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0010 -.0010 .0020 300 ---- ---- ---- ---- .0010 -.0020 .0030 305 ---- ---- .0025A .0025A .0015 -.0020 .0035 310 ---- ---- .0030A .0030A .0020 -.0025 .0045 315 ---- ---- .0040A .0040A .0025 -.0035 .0060 320 ---- ---- .0045A .0045A .0035 -.0040 .0075 5 5 325 ---- .0105B .0055A .0105B .0050 -.0050 .0100 330 ---- .0150B .0070A .0070A .0070 -.0060 .0130 335 ---- .0215B .0090A .0090A .0095 -.0080 .0175 340 ---- .0295B .0120A .0295B .0125 -.0105 .0230 345 ---- .0395B .0160A .0395B .0170 -.0135 .0305 5 5 350 ---- .0530B .0215A .0530B .0235 -.0170 .0405 355 ---- .0700B .0290A .0700B .0325 -.0210 .0535 360 .0860 .0910B .0390A .0390A .0440 -.0260 10 .0700 365 ---- .1165B .0525A .1165B .0590 -.0310 .0900 370 ---- .1460B .0695A .1460B .0780 -.0355 .1135 375 ---- .1795B .0925A .1795B .1010 -.0405 .1415 380 ---- .2160B .1180A .1180A .1285 -.0450 .1735 385 ---- .2515B .1475A .1475A .1605 -.0480 .2085 390 ---- .2980B .1810A .1810A .1960 -.0510 .2470 395 ---- .3040B .2180A .2180A .2345 -.0535 .2880 400 ---- .3860B .2580A .3855B .2760 -.0550 .3310 405 ---- ---- .3060A .3060A .3200 -.0555 .3755 410 ---- ---- .3960A .3960A .3650 -.0565 .4215 415 ---- ---- ---- ---- .4115 -.0570 .4685 420 ---- .5780B .4350A .5780B .4585 -.0575 .5160 425 ---- ---- ---- ---- .5065 -.0580 .5645 430 ---- .6480B .5305A .6480B .5550 -.0580 .6130 435 ---- ---- ---- ---- .6035 -.0585 .6620 440 ---- ---- .6280A .6280A .6530 -.0580 .7110 445 ---- ---- ---- ---- .7020 -.0585 .7605 450 ---- ---- ---- ---- .7515 -.0585 .8100 455 ---- ---- ---- ---- .8010 -.0585 .8595 460 ---- ---- ---- ---- .8510 -.0585 .9095 465 ---- ---- ---- ---- .9005 -.0585 .9590 470 ---- ---- ---- ---- .9505 -.0585 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.4495 +.0585 1.3910 235 ---- ---- ---- ---- 1.3995 +.0585 1.3410 240 ---- ---- ---- ---- 1.3495 +.0585 1.2910 245 ---- ---- ---- ---- 1.2995 +.0585 1.2410 250 ---- ---- ---- ---- 1.2495 +.0585 1.1910 255 ---- ---- ---- ---- 1.1995 +.0585 1.1410 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0585 .9410 280 ---- ---- ---- ---- .9495 +.0585 .8910 285 ---- ---- ---- ---- .8995 +.0580 .8415 290 ---- ---- ---- ---- .8495 +.0580 .7915 295 ---- ---- ---- ---- .8000 +.0580 .7420 300 ---- ---- ---- ---- .7500 +.0575 .6925 305 ---- ---- ---- ---- .7005 +.0575 .6430 310 ---- ---- .5290A .5290A .6505 +.0570 .5935 315 ---- ---- ---- ---- .6015 +.0570 .5445 320 ---- .5410B .4320A .4320A .5520 +.0560 .4960 325 ---- ---- ---- ---- .5030 +.0550 .4480 330 ---- .4800B .3380A .3380A .4540 +.0535 .4005 335 ---- ---- .3485A .3485A .4060 +.0520 .3540 340 ---- .3835B .2515A .2515A .3580 +.0495 .3085 345 ---- ---- .2160A .2160A .3115 +.0465 .2650 350 ---- .2915B .1740A .1740A .2670 +.0435 .2235 355 ---- .2375B .1395A .1395A .2240 +.0385 .1855 1 360 ---- .2070B .1105A .1105A .1845 +.0335 .1510 365 ---- .1690B .0860A .0860A .1485 +.0280 .1205 370 ---- .1355B .0660A .0660A .1165 +.0220 .0945 2 375 ---- .1070B .0505A .0505A .0900 +.0170 .0730 380 ---- .0825B .0380A .0380A .0680 +.0125 .0555 385 ---- .0630B .0280A .0280A .0510 +.0090 .0420 390 ---- .0475B .0205A .0205A .0375 +.0060 .0315 395 ---- .0355B .0150A .0150A .0280 +.0045 .0235 400 ---- .0265B .0110A .0110A .0205 +.0030 .0175 405 ---- .0195B .0080A .0080A .0150 +.0020 .0130 410 ---- .0145B .0060A .0060A .0110 +.0015 .0095 415 ---- .0105B .0045A .0045A .0080 +.0010 .0070 420 ---- .0075B .0035A .0035A .0060 +.0010 .0050 425 ---- .0055B .0030A .0030A .0045 +.0005 .0040 430 ---- .0040B .0025A .0025A .0035 +.0005 .0030 435 ---- .0025B ---- .0025B .0025 +.0005 .0020 440 ---- ---- ---- ---- .0020 +.0005 .0015 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- .0025A .0025A .0020 -.0015 .0035 1 315 ---- ---- .0030A .0030A .0025 -.0020 .0045 320 ---- ---- .0035A .0035A .0030 -.0025 .0055 325 ---- ---- .0040A .0040A .0040 -.0035 .0075 330 ---- .0110B .0050A .0050A .0050 -.0050 .0100 1 335 ---- .0160B .0065A .0065A .0065 -.0065 .0130 340 ---- .0230B .0090A .0230B .0090 -.0090 .0180 345 ---- .0325B .0115A .0325B .0125 -.0115 .0240 350 ---- .0450B .0160A .0450B .0175 -.0155 .0330 355 ---- .0610B .0220A .0610B .0250 -.0195 .0445 360 ---- .0820B .0310A .0820B .0350 -.0250 .0600 365 ---- .1075B .0430A .1075B .0490 -.0305 .0795 370 ---- .1375B .0595A .1375B .0675 -.0360 .1035 1 375 ---- .1720B .0820A .1720B .0905 -.0410 .1315 380 ---- .2095B .1075A .1075A .1185 -.0460 .1645 385 ---- .2440B .1375A .1375A .1510 -.0495 .2005 390 ---- .2930B .1720A .1720A .1880 -.0520 .2400 395 ---- .2905B .2100A .2100A .2280 -.0540 .2820 400 ---- .3825B .2510A .3820B .2710 -.0550 .3260 405 ---- ---- .3445A .3445A .3155 -.0560 .3715 410 ---- ---- .3875A .3875A .3615 -.0565 .4180 415 ---- ---- ---- ---- .4085 -.0570 .4655 420 ---- .5715B .4320A .5715B .4560 -.0575 .5135 425 ---- ---- ---- ---- .5045 -.0580 .5625 430 ---- ---- .5285A .5285A .5535 -.0580 .6115 435 ---- ---- ---- ---- .6025 -.0580 .6605 440 ---- ---- ---- ---- .6520 -.0580 .7100 445 ---- ---- ---- ---- .7015 -.0580 .7595 450 ---- ---- ---- ---- .7510 -.0585 .8095 455 ---- ---- ---- ---- .8010 -.0580 .8590 460 ---- ---- ---- ---- .8505 -.0585 .9090 465 ---- ---- ---- ---- .9005 -.0585 .9590 470 ---- ---- ---- ---- .9505 -.0585 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.3495 +.0585 1.2910 245 ---- ---- ---- ---- 1.2995 +.0585 1.2410 250 ---- ---- ---- ---- 1.2495 +.0585 1.1910 255 ---- ---- ---- ---- 1.1995 +.0585 1.1410 260 ---- ---- ---- ---- 1.1495 +.0585 1.0910 265 ---- ---- ---- ---- 1.0995 +.0585 1.0410 270 ---- ---- ---- ---- 1.0495 +.0585 .9910 275 ---- ---- ---- ---- .9995 +.0585 .9410 280 ---- ---- ---- ---- .9495 +.0580 .8915 285 ---- ---- ---- ---- .9000 +.0580 .8420 290 ---- ---- ---- ---- .8500 +.0580 .7920 295 ---- ---- ---- ---- .8005 +.0575 .7430 300 ---- ---- ---- ---- .7505 +.0570 .6935 305 ---- ---- ---- ---- .7010 +.0565 .6445 310 ---- .6230B .5320A .5320A .6520 +.0560 .5960 315 ---- ---- ---- ---- .6025 +.0550 .5475 320 ---- .5800B .4370A .4370A .5535 +.0540 .4995 325 ---- ---- ---- ---- .5055 +.0530 .4525 330 ---- .4830B .3460A .3460A .4575 +.0510 .4065 335 ---- ---- .3580A .3580A .4105 +.0490 .3615 340 ---- .3895B .2625A .2625A .3645 +.0470 .3175 345 ---- .2955B .2235A .2235A .3200 +.0440 .2760 350 ---- .3015B .1890A .1890A .2775 +.0405 .2370 355 ---- .2550B .1560A .1560A .2375 +.0370 .2005 360 ---- .2210B .1275A .1275A .2000 +.0325 .1675 365 ---- .1855B .1030A .1030A .1660 +.0280 .1380 370 ---- .1540B .0825A .0825A .1355 +.0235 .1120 375 ---- .1255B .0655A .0655A .1085 +.0185 .0900 380 .0940 .1015B .0515A .0840A .0860 +.0145 2 .0715 385 ---- .0810B .0400A .0400A .0670 +.0105 .0565 390 .0570 .0640B .0310A .0515A .0520 +.0080 2 .0440 395 ---- .0500B .0240A .0240A .0400 +.0055 .0345 400 ---- .0390B .0185A .0185A .0310 +.0040 .0270 405 ---- .0300B .0140A .0140A .0240 +.0030 .0210 410 ---- .0235B .0110A .0110A .0185 +.0020 .0165 415 ---- .0180B .0085A .0085A .0140 +.0015 .0125 420 ---- .0140B .0070A .0070A .0110 +.0010 .0100 425 ---- .0105B .0055A .0055A .0085 +.0010 .0075 430 ---- .0080B .0045A .0045A .0065 +.0005 .0060 435 ---- .0060B .0040A .0040A .0050 +.0005 .0045 440 ---- .0045B ---- .0045B .0040 +.0005 .0035 445 ---- .0035B ---- .0035B .0030 UNCH .0030 450 ---- ---- ---- ---- .0025 +.0005 .0020 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0015 -.0015 .0030 300 ---- ---- .0030A .0030A .0020 -.0015 .0035 305 ---- ---- .0035A .0035A .0025 -.0020 .0045 310 ---- ---- .0040A .0040A .0030 -.0030 .0060 315 ---- ---- .0045A .0045A .0040 -.0035 .0075 320 ---- ---- .0055A .0055A .0050 -.0045 .0095 325 ---- .0135B .0070A .0070A .0065 -.0060 .0125 330 ---- .0190B .0090A .0090A .0085 -.0075 .0160 1 335 ---- .0260B .0115A .0115A .0115 -.0095 .0210 340 ---- .0345B .0150A .0345B .0155 -.0115 .0270 345 ---- .0455B .0200A .0455B .0210 -.0145 .0355 350 .0310 .0595B .0260A .0260A .0285 -.0175 3 .0460 10 355 ---- .0770B .0345A .0770B .0385 -.0215 .0600 5 5 360 ---- .0985B .0455A .0985B .0510 -.0255 .0765 365 ---- .1240B .0600A .1240B .0665 -.0305 .0970 2 2 370 ---- .1525B .0775A .1525B .0860 -.0350 .1210 375 ---- .1865B .1005A .1865B .1090 -.0400 .1490 380 ---- .2225B .1260A .1260A .1365 -.0440 .1805 385 ---- .2565B .1550A .1550A .1675 -.0475 .2150 390 ---- .3025B .1880A .1880A .2025 -.0505 .2530 395 ---- .3040B .2240A .2240A .2405 -.0525 .2930 400 ---- .3900B .2635A .3900B .2810 -.0545 .3355 405 ---- ---- .3100A .3100A .3240 -.0555 .3795 410 ---- ---- .4010A .4010A .3685 -.0560 .4245 415 ---- ---- .4445A .4445A .4140 -.0570 .4710 420 ---- .5780B .4380A .5775B .4610 -.0570 .5180 425 ---- ---- ---- ---- .5080 -.0580 .5660 430 ---- .6760B .5320A .6740B .5560 -.0580 .6140 435 ---- ---- ---- ---- .6045 -.0580 .6625 440 ---- ---- .6290A .6290A .6535 -.0580 .7115 445 ---- ---- ---- ---- .7025 -.0585 .7610 450 ---- ---- ---- ---- .7520 -.0585 .8105 455 ---- ---- ---- ---- .8015 -.0585 .8600 460 ---- ---- ---- ---- .8510 -.0585 .9095 465 ---- ---- ---- ---- .9010 -.0580 .9590 470 ---- ---- ---- ---- .9505 -.0585 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 18 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.5080 +.0580 3.4500 050 ---- ---- ---- ---- 3.2580 +.0580 3.2000 075 ---- ---- ---- ---- 3.0080 +.0580 2.9500 2 100 ---- ---- ---- ---- 2.7580 +.0580 2.7000 125 ---- ---- ---- ---- 2.5080 +.0580 2.4500 150 ---- ---- ---- ---- 2.2580 +.0580 2.2000 175 ---- ---- ---- ---- 2.0080 +.0580 1.9500 1 200 ---- ---- ---- ---- 1.7580 +.0580 1.7000 220 ---- ---- ---- ---- 1.5580 +.0580 1.5000 225 ---- ---- ---- ---- 1.5080 +.0580 1.4500 230 ---- ---- ---- ---- 1.4580 +.0580 1.4000 235 ---- ---- ---- ---- 1.4080 +.0580 1.3500 240 ---- ---- ---- ---- 1.3580 +.0580 1.3000 245 ---- ---- ---- ---- 1.3080 +.0580 1.2500 250 ---- ---- ---- ---- 1.2580 +.0580 1.2000 255 ---- ---- ---- ---- 1.2080 +.0580 1.1500 260 ---- ---- ---- ---- 1.1580 +.0580 1.1000 265 ---- ---- ---- ---- 1.1080 +.0580 1.0500 270 ---- ---- ---- ---- 1.0580 +.0580 1.0000 275 ---- ---- ---- ---- 1.0080 +.0580 .9500 280 ---- ---- ---- ---- .9585 +.0585 .9000 285 ---- ---- ---- ---- .9085 +.0580 .8505 290 ---- ---- ---- ---- .8585 +.0580 .8005 295 ---- ---- ---- ---- .8085 +.0580 .7505 3 300 ---- ---- ---- ---- .7585 +.0575 .7010 1 3 305 ---- ---- ---- ---- .7090 +.0575 .6515 3 308 ---- ---- ---- ---- .6790 +.0570 .6220 2 309 ---- ---- ---- ---- .6690 +.0570 .6120 310 ---- ---- ---- ---- .6590 +.0570 .6020 3 311 ---- ---- ---- ---- .6490 +.0565 .5925 312 ---- ---- ---- ---- .6390 +.0565 .5825 313 ---- ---- ---- ---- .6290 +.0565 .5725 314 ---- ---- ---- ---- .6190 +.0560 .5630 315 ---- ---- ---- ---- .6090 +.0560 .5530 1 316 ---- ---- ---- ---- .5995 +.0560 .5435 2 317 ---- ---- ---- ---- .5895 +.0560 .5335 318 ---- ---- ---- ---- .5795 +.0555 .5240 319 ---- ---- ---- ---- .5695 +.0555 .5140 320 ---- ---- .4365A .4365A .5595 +.0550 .5045 15 321 ---- ---- ---- ---- .5495 +.0550 .4945 322 ---- ---- ---- ---- .5400 +.0550 .4850 2 323 ---- ---- ---- ---- .5300 +.0550 .4750 324 ---- ---- ---- ---- .5200 +.0545 .4655 2 325 ---- ---- ---- ---- .5100 +.0545 .4555 1 326 ---- ---- ---- ---- .5005 +.0545 .4460 327 ---- ---- ---- ---- .4905 +.0540 .4365 328 ---- ---- ---- ---- .4805 +.0535 .4270 329 ---- ---- ---- ---- .4710 +.0540 .4170 15 330 ---- .4925B .3420A .3420A .4610 +.0535 .4075 10 331 ---- ---- ---- ---- .4515 +.0535 .3980 50 332 ---- ---- ---- ---- .4415 +.0530 .3885 333 ---- ---- ---- ---- .4320 +.0530 .3790 40 334 ---- ---- ---- ---- .4220 +.0520 .3700 10 335 ---- ---- ---- ---- .4125 +.0520 .3605 428 336 ---- ---- ---- ---- .4030 +.0515 .3515 40 337 ---- ---- ---- ---- .3935 +.0515 .3420 39 338 ---- ---- ---- ---- .3835 +.0505 .3330 339 ---- ---- ---- ---- .3740 +.0500 .3240 3 340 .3045 .3955B .2535A .3525A .3645 +.0495 6 .3150 795 341 ---- ---- ---- ---- .3550 +.0490 .3060 13 342 ---- ---- .2415A .2415A .3455 +.0485 .2970 10 343 ---- ---- .2335A .2335A .3365 +.0485 .2880 54 344 ---- ---- .2250A .2250A .3270 +.0475 .2795 43 345 ---- ---- .2170A .2170A .3175 +.0470 .2705 435 346 ---- ---- .2095A .2095A .3085 +.0465 .2620 10 347 ---- ---- .2025A .2025A .2995 +.0460 .2535 21 348 ---- ---- .1885A .1885A .2905 +.0455 .2450 10 349 ---- ---- .1810A .1810A .2810 +.0445 .2365 21 350 .2850 .3015B .1740A .2620A .2720 +.0440 3 .2280 586 351 ---- .2215B .1665A .1665A .2635 +.0435 .2200 17 352 ---- .2350B .1595A .1595A .2545 +.0425 .2120 26 353 ---- .2350B .1530A .1530A .2455 +.0415 .2040 20 354 ---- .2365B .1460A .1460A .2370 +.0405 .1965 36 355 ---- .2390B .1390A .1390A .2285 +.0395 .1890 511 356 ---- .2330B .1330A .1330A .2200 +.0385 .1815 230 357 ---- .2240B .1265A .1265A .2115 +.0375 .1740 10 358 ---- .2260B .1205A .1205A .2035 +.0365 .1670 26 359 .1940 .2175B .1150A .2175B .1955 +.0355 2 .1600 2 51 360 ---- .2145B .1090A .1090A .1875 +.0345 150 .1530 2 621 361 ---- .2015B .1035A .1035A .1800 +.0335 .1465 26 362 ---- .1935B .0985A .0985A .1720 +.0320 .1400 1 27 363 ---- .1890B .0935A .0935A .1645 +.0305 .1340 30 364 .1625 .1815B .0885A .1815B .1575 +.0300 2 .1275 2 51 365 .1625 .1755B .0840A .1440A .1500 +.0280 21 .1220 103 717 366 ---- .1680B .0795A .0795A .1430 +.0270 7 .1160 11 367 .0785 .1605B .0750A .1605B .1365 +.0260 10 .1105 2 47 368 ---- .1535B .0710A .0710A .1300 +.0250 .1050 12 142 369 ---- .1465B .0670A .0670A .1235 +.0235 .1000 11 370 .0875 .1400B .0630A .1325B .1170 +.0225 16 .0945 10 2023 371 ---- .1330B .0595A .0595A .1110 +.0210 .0900 4 372 .1225 .1265B .0560A .1010A .1055 +.0205 1 .0850 1 85 373 ---- .1215B .0525A .0525A .1000 +.0195 1 .0805 11 24 374 .1145 .1155B .0495A .0905A .0945 +.0185 2 .0760 116 375 .0605 .1100 .0465A .1020B .0895 +.0175 68 .0720 1238 1472 376 ---- .1045B .0440A .0440A .0845 +.0165 .0680 10 33 377 ---- .0990B .0415A .0415A .0800 +.0160 .0640 35 378 ---- .0940B .0395A .0395A .0755 +.0150 .0605 65 379 .0495 .0890B .0365A .0675A .0710 +.0140 14 .0570 11 38 380 .0450 .0845B .0345A .0640A .0670 +.0130 185 .0540 7 1243 381 ---- .0800B .0325A .0325A .0630 +.0120 .0510 72 382 ---- .0755B .0305A .0305A .0590 +.0110 .0480 130 383 .0615 .0715B .0285A .0530A .0555 +.0105 10 .0450 85 384 ---- .0675B .0270A .0270A .0525 +.0100 .0425 1729 385 .0320 .0635B .0255A .0635B .0490 +.0090 75 .0400 508 386 ---- .0600B .0240A .0240A .0460 +.0085 .0375 46 387 ---- .0565B .0225A .0225A .0430 +.0080 .0350 16 225 388 ---- .0535B .0210A .0210A .0405 +.0075 .0330 26 389 ---- .0505B .0195A .0195A .0380 +.0070 .0310 49 390 .0395 .0475B .0185A .0350A .0355 +.0060 2109 .0295 83 2150 395 ---- .0350B .0130A .0130A .0255 +.0040 138 .0215 5 288 400 .0180 .0255B .0090A .0210B .0185 +.0030 2163 .0155 685 1646 405 ---- .0190B .0065A .0065A .0130 +.0015 .0115 324 189 410 .0100 .0145 .0045A .0100A .0095 +.0010 6 .0085 1027 415 ---- .0100B .0035A .0035A .0070 +.0010 .0060 490 420 ---- .0070B .0030A .0030A .0050 +.0005 .0045 170 425 ---- .0050B .0025A .0025A .0035 UNCH .0035 959 430 ---- .0030B .0020A .0020A .0025 UNCH 9 .0025 5 321 435 ---- ---- ---- ---- .0020 UNCH .0020 3 26 440 ---- ---- ---- ---- .0015 UNCH .0015 41 445 ---- ---- ---- ---- .0010 UNCH .0010 105 450 ---- ---- ---- ---- .0005 -.0005 .0010 1134 455 ---- ---- ---- ---- .0005 UNCH .0005 2 460 ---- ---- ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 3432 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 10 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 10 100 535 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.4995 +.0585 3.4410 050 ---- ---- ---- ---- 3.2495 +.0585 3.1910 075 ---- ---- ---- ---- 2.9995 +.0585 2.9410 100 ---- ---- ---- ---- 2.7495 +.0585 2.6910 125 ---- ---- ---- ---- 2.4995 +.0585 2.4410 150 ---- ---- ---- ---- 2.2495 +.0585 2.1910 175 ---- ---- ---- ---- 1.9995 +.0585 1.9410 200 ---- ---- ---- ---- 1.7495 +.0585 1.6910 220 ---- ---- ---- ---- 1.5495 +.0585 1.4910 225 ---- ---- ---- ---- 1.4995 +.0585 1.4410 230 ---- ---- ---- ---- 1.4495 +.0585 1.3910 235 ---- ---- ---- ---- 1.3995 +.0585 1.3410 240 ---- ---- ---- ---- 1.3495 +.0585 1.2910 245 ---- ---- ---- ---- 1.2995 +.0580 1.2415 250 ---- ---- ---- ---- 1.2495 +.0580 1.1915 255 ---- ---- ---- ---- 1.2000 +.0580 1.1420 260 ---- ---- ---- ---- 1.1500 +.0575 1.0925 265 ---- ---- ---- ---- 1.1005 +.0575 1.0430 270 ---- ---- ---- ---- 1.0510 +.0575 .9935 275 ---- ---- ---- ---- 1.0015 +.0570 .9445 280 ---- ---- .8310A .8310A .9520 +.0565 .8955 285 ---- ---- ---- ---- .9030 +.0560 .8470 290 ---- .8810B .7350A .7350A .8540 +.0555 .7985 295 ---- ---- ---- ---- .8055 +.0550 .7505 300 ---- .7840B .6405A .6405A .7570 +.0545 .7025 305 ---- ---- ---- ---- .7095 +.0540 .6555 1 308 ---- ---- ---- ---- .6810 +.0535 .6275 309 ---- ---- ---- ---- .6715 +.0530 .6185 310 ---- .6885B .5490A .5490A .6620 +.0525 .6095 311 ---- ---- ---- ---- .6525 +.0525 .6000 312 ---- ---- ---- ---- .6430 +.0520 .5910 313 ---- ---- ---- ---- .6340 +.0520 .5820 1 314 ---- ---- ---- ---- .6245 +.0515 .5730 315 ---- ---- ---- ---- .6155 +.0515 .5640 316 ---- ---- ---- ---- .6060 +.0510 .5550 317 ---- ---- ---- ---- .5970 +.0510 .5460 318 ---- ---- ---- ---- .5875 +.0505 .5370 319 ---- ---- ---- ---- .5785 +.0500 .5285 1 320 ---- .5950B .4620A .4620A .5695 +.0500 .5195 321 ---- ---- ---- ---- .5605 +.0495 .5110 322 ---- ---- ---- ---- .5515 +.0495 .5020 323 ---- ---- ---- ---- .5425 +.0490 .4935 324 ---- ---- ---- ---- .5335 +.0485 .4850 325 ---- ---- .4255A .4255A .5245 +.0485 .4760 1 326 ---- ---- .4180A .4180A .5155 +.0480 .4675 327 ---- ---- .4080A .4080A .5065 +.0475 .4590 328 ---- ---- .4010A .4010A .4980 +.0470 .4510 1 329 ---- ---- .3915A .3915A .4890 +.0465 .4425 13 330 ---- .5060B .3790A .3790A .4805 +.0465 .4340 331 ---- ---- .3770A .3770A .4720 +.0460 .4260 332 ---- .4190B .3690A .3690A .4630 +.0455 .4175 333 ---- ---- .3600A .3600A .4545 +.0450 .4095 334 ---- .4260B .3535A .3535A .4460 +.0445 .4015 10 335 ---- .4320B .3460A .3460A .4375 +.0440 .3935 12 336 ---- .4320B .3375A .3375A .4290 +.0435 .3855 337 ---- .4280B .3250A .3250A .4210 +.0430 .3780 1 338 ---- .4235B .3180A .3180A .4125 +.0425 .3700 9 339 ---- .4215B .3105A .3105A .4045 +.0420 .3625 340 ---- .4210B .3040A .3040A .3965 +.0420 .3545 12 341 ---- .4080B .2960A .2960A .3880 +.0410 .3470 342 ---- .4000B .2900A .2900A .3800 +.0405 .3395 6 343 ---- .3915B .2825A .2825A .3720 +.0395 .3325 1 344 ---- .3835B .2755A .2755A .3645 +.0395 .3250 3 345 ---- .3745B .2690A .2690A .3565 +.0385 .3180 12 346 ---- .3680B .2620A .2620A .3490 +.0385 .3105 13 347 ---- .3605B .2560A .2560A .3415 +.0380 .3035 14 348 ---- .3520B .2495A .2495A .3335 +.0370 .2965 15 349 ---- .3445B .2430A .2430A .3265 +.0365 .2900 350 .3100 .3420B .2370A .3345B .3190 +.0360 1 .2830 56 351 ---- .3345B .2310A .2310A .3115 +.0350 .2765 10 352 ---- .3270B .2250A .2250A .3045 +.0345 .2700 353 ---- .3195B .2190A .2190A .2975 +.0340 .2635 10 354 ---- .3125B .2135A .2135A .2905 +.0335 .2570 355 ---- .3050B .2075A .2075A .2835 +.0330 .2505 1 49 356 ---- .2980B .2020A .2020A .2765 +.0320 .2445 357 ---- .2910B .1965A .1965A .2700 +.0315 .2385 358 ---- .2845B .1915A .1915A .2635 +.0310 .2325 359 ---- .2780B .1860A .1860A .2565 +.0300 .2265 11 360 ---- .2715B .1810A .1810A .2505 +.0295 .2210 558 361 ---- .2645B .1760A .1760A .2440 +.0290 .2150 1 362 ---- .2585B .1710A .1710A .2380 +.0285 .2095 363 ---- .2520B .1660A .1660A .2315 +.0275 .2040 364 ---- .2460B .1610A .1610A .2255 +.0270 .1985 10 365 ---- .2395B .1565A .1565A .2195 +.0260 .1935 5 366 ---- .2335B .1520A .1520A .2140 +.0260 .1880 11 367 ---- .2275B .1475A .1475A .2080 +.0250 .1830 38 368 ---- .2220B .1435A .1435A .2025 +.0245 .1780 10 369 ---- .2160B .1390A .1390A .1970 +.0240 .1730 12 370 ---- .2105B .1350A .1350A .1915 +.0230 10 .1685 10 28 371 ---- .2050B .1310A .1310A .1865 +.0225 .1640 21 372 ---- .1995B .1275A .1275A .1810 +.0220 .1590 4 4 373 ---- .1940B .1235A .1235A .1760 +.0215 .1545 374 ---- .1890B .1200A .1200A .1710 +.0205 .1505 375 .1720 .1840B .1155A .1840B .1660 +.0200 746 .1460 357 1404 376 ---- .1790B .1125A .1125A .1610 +.0190 .1420 377 ---- .1740B .1090A .1090A .1565 +.0190 .1375 378 ---- .1690B .1060A .1060A .1520 +.0185 1 .1335 379 ---- .1645B .1025A .1025A .1475 +.0180 .1295 380 .1515 .1595B .0995A .1580B .1430 +.0170 27 .1260 10 113 381 ---- .1550B .0965A .0965A .1390 +.0170 .1220 1 382 ---- .1505B .0930A .0930A .1345 +.0160 .1185 383 ---- .1465B .0905A .0905A .1305 +.0155 .1150 384 ---- .1420B .0875A .0875A .1265 +.0150 .1115 385 .0870 .1380B .0835A .1360B .1225 +.0145 6 .1080 8 154 386 ---- .1340B .0820A .0820A .1190 +.0140 .1050 387 ---- .1300B .0790A .0790A .1150 +.0135 .1015 1 388 ---- .1260B .0765A .0765A .1115 +.0130 .0985 389 ---- ---- ---- .0745A .1080 ---- ---- 390 ---- .1185B .0705A .0705A .1045 +.0120 10 .0925 95 395 ---- .1015B .0600A .0600A .0890 +.0100 .0790 1 6 400 .0785 .0865B .0510A .0820B .0750 +.0080 2077 .0670 13 1802 405 ---- .0735B .0430A .0430A .0635 +.0065 .0570 33 410 .0600 .0625B .0365A .0615B .0535 +.0055 2 .0480 68 415 ---- .0530B .0305A .0305A .0450 +.0045 .0405 10 420 .0320 .0445B .0255A .0445B .0375 +.0030 862 .0345 2 72 425 ---- .0375B .0215A .0215A .0315 +.0025 640 .0290 1 1136 430 ---- .0320B .0185A .0185A .0265 +.0020 5 .0245 1 45 435 .0270 .0270 .0155A .0230A .0225 +.0015 10 .0210 1 2 440 ---- .0230B .0135A .0135A .0190 +.0015 1116 .0175 1 13 445 ---- .0195B .0115A .0115A .0160 +.0010 .0150 1 450 .0085 .0170B .0085 .0170B .0135 +.0005 27 .0130 1 1196 455 ---- .0145B .0085A .0085A .0115 +.0005 .0110 3 460 ---- .0125B .0075A .0075A .0100 +.0005 .0095 16 53 465 ---- .0105B .0065A .0065A .0085 UNCH .0085 1 470 ---- .0090B .0060A .0060A .0070 UNCH .0070 11 475 .0090 .0090 .0050A .0070A .0060 -.0005 2 .0065 17 480 ---- .0070B .0045A .0045A .0055 UNCH .0055 15 485 ---- .0060B .0040A .0040A .0045 -.0005 .0050 490 ---- .0050B ---- .0050B .0040 UNCH .0040 31 495 ---- .0040B ---- .0040B .0035 UNCH .0035 500 .0030 .0030 .0030 .0030 .0030 -.0005 5 .0035 8 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- ---- .0025 UNCH .0025 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0020 UNCH .0020 525 ---- ---- ---- ---- .0015 -.0005 .0020 10 530 ---- ---- ---- ---- .0015 UNCH .0015 2 535 ---- ---- ---- ---- .0015 UNCH .0015 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 UNCH .0010 550 .0020 .0020 .0020 .0020 .0010 UNCH 7 .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.4995 +.0585 3.4410 050 ---- ---- ---- ---- 3.2495 +.0585 3.1910 075 ---- ---- ---- ---- 2.9995 +.0585 2.9410 100 ---- ---- ---- ---- 2.7495 +.0585 2.6910 125 ---- ---- ---- ---- 2.4995 +.0585 2.4410 150 ---- ---- ---- ---- 2.2495 +.0585 2.1910 175 ---- ---- ---- ---- 1.9995 +.0585 1.9410 200 ---- ---- ---- ---- 1.7495 +.0585 1.6910 220 ---- ---- ---- ---- 1.5495 +.0585 1.4910 225 ---- ---- ---- ---- 1.4995 +.0585 1.4410 230 ---- ---- ---- ---- 1.4495 +.0580 1.3915 235 ---- ---- ---- ---- 1.4000 +.0580 1.3420 240 ---- ---- ---- ---- 1.3500 +.0580 1.2920 245 ---- ---- ---- ---- 1.3005 +.0575 1.2430 250 ---- ---- ---- ---- 1.2510 +.0575 1.1935 255 ---- ---- ---- ---- 1.2015 +.0570 1.1445 260 ---- ---- 1.0320A 1.0320A 1.1525 +.0570 1.0955 265 ---- ---- ---- ---- 1.1035 +.0570 1.0465 270 ---- 1.0820B .9360A .9360A 1.0545 +.0565 .9980 275 ---- ---- ---- ---- 1.0060 +.0560 .9500 280 ---- .9850B .8400A .8400A .9580 +.0555 .9025 285 ---- ---- ---- ---- .9100 +.0550 .8550 290 ---- .8890B .7470A .7470A .8625 +.0540 .8085 295 ---- ---- ---- ---- .8155 +.0535 .7620 300 ---- .7955B .6580A .6580A .7690 +.0525 .7165 305 ---- ---- ---- ---- .7235 +.0515 .6720 310 ---- .7045B .5715A .5715A .6790 +.0510 .6280 1 315 ---- ---- ---- ---- .6350 +.0495 .5855 316 ---- ---- .5265A .5265A .6260 +.0490 .5770 317 ---- ---- .5185A .5185A .6175 +.0490 .5685 318 ---- ---- .5125A .5125A .6090 +.0485 .5605 319 ---- ---- .5025A .5025A .6000 +.0480 .5520 320 ---- .6170B .4900A .4900A .5915 +.0475 .5440 3 321 ---- ---- .4865A .4865A .5830 +.0475 .5355 322 ---- .5285B .4800A .4800A .5745 +.0470 .5275 323 ---- .5205B .4720A .4720A .5665 +.0470 .5195 324 ---- .5355B .4630A .4630A .5580 +.0465 .5115 325 ---- .5435B .4565A .4565A .5495 +.0460 .5035 1 326 ---- .5385B .4490A .4490A .5415 +.0460 .4955 327 ---- .5425B .4415A .4415A .5330 +.0455 .4875 328 ---- .5350B .4340A .4340A .5250 +.0450 .4800 329 ---- .5360B .4255A .4255A .5165 +.0445 .4720 330 ---- .5330B .4130A .4130A .5085 +.0440 .4645 331 ---- .5205B .4060A .4060A .5005 +.0440 .4565 332 ---- .5115B .3985A .3985A .4930 +.0440 .4490 333 ---- .5040B .3920A .3920A .4850 +.0435 .4415 334 ---- .4950B .3855A .3855A .4770 +.0430 .4340 335 ---- .4870B .3780A .3780A .4695 +.0430 .4265 10 336 ---- .4800B .3715A .3715A .4615 +.0420 .4195 337 ---- .4725B .3635A .3635A .4540 +.0420 .4120 338 ---- .4650B .3570A .3570A .4460 +.0410 .4050 1 339 ---- .4560B .3500A .3500A .4385 +.0405 .3980 340 ---- .4540B .3440A .3440A .4310 +.0400 .3910 18 341 ---- .4420B .3380A .3380A .4235 +.0395 .3840 8 342 ---- .4340B .3315A .3315A .4165 +.0395 .3770 343 ---- .4265B .3240A .3240A .4090 +.0385 .3705 344 ---- .4240B .3180A .3180A .4020 +.0385 .3635 1 345 ---- .4170B .3120A .3120A .3945 +.0375 .3570 10 346 ---- .4095B .3060A .3060A .3875 +.0375 .3500 23 347 ---- .4025B .2995A .2995A .3805 +.0370 .3435 348 ---- .3955B .2940A .2940A .3735 +.0365 .3370 9 349 ---- .3885B .2875A .2875A .3665 +.0355 .3310 8 350 ---- .3815B .2820A .2820A .3595 +.0350 .3245 15 351 ---- .3745B .2760A .2760A .3530 +.0345 .3185 352 ---- .3675B .2710A .2710A .3465 +.0345 .3120 353 ---- .3610B .2650A .2650A .3400 +.0340 .3060 354 ---- .3540B .2595A .2595A .3335 +.0335 .3000 355 ---- .3475B .2540A .2540A .3270 +.0325 .2945 356 ---- .3410B .2490A .2490A .3210 +.0325 .2885 357 ---- .3345B .2435A .2435A .3145 +.0320 .2825 358 ---- .3285B .2385A .2385A .3085 +.0315 .2770 359 ---- .3220B .2335A .2335A .3025 +.0310 .2715 360 ---- .3160B .2285A .2285A .2965 +.0305 .2660 361 ---- .3100B .2235A .2235A .2905 +.0300 .2605 362 ---- .3040B .2185A .2185A .2845 +.0290 .2555 363 ---- .2980B .2140A .2140A .2790 +.0290 .2500 364 ---- .2920B .2090A .2090A .2730 +.0280 .2450 365 ---- .2865B .2050A .2050A .2675 +.0280 .2395 17 120 366 ---- .2805B .2000A .2000A .2620 +.0275 .2345 367 ---- .2750B .1955A .1955A .2565 +.0265 .2300 368 ---- .2695B .1915A .1915A .2510 +.0260 .2250 369 ---- .2640B .1870A .1870A .2460 +.0260 .2200 370 ---- .2585B .1830A .1830A .2405 +.0250 .2155 81 371 ---- .2535B .1785A .1785A .2355 +.0250 .2105 372 ---- .2480B .1745A .1745A .2305 +.0245 .2060 11 373 ---- .2430B .1705A .1705A .2255 +.0240 .2015 374 ---- .2380B .1665A .1665A .2205 +.0235 .1970 375 ---- .2330B .1630A .1630A .2160 +.0230 .1930 15 376 ---- .2280B .1590A .1590A .2110 +.0225 .1885 377 ---- .2230B .1555A .1555A .2065 +.0220 .1845 378 ---- .2185B .1520A .1520A .2015 +.0210 .1805 379 ---- .2135B .1485A .1485A .1970 +.0205 .1765 380 ---- .2090B .1440A .1440A .1925 +.0200 .1725 1 43 381 ---- .2045B .1415A .1415A .1880 +.0195 .1685 382 ---- .2000B .1380A .1380A .1835 +.0190 .1645 383 ---- .1955B .1350A .1350A .1795 +.0185 .1610 384 ---- .1915B .1315A .1315A .1755 +.0185 .1570 385 ---- .1870B .1275A .1275A .1710 +.0175 .1535 8 386 .1300 .1830B .1255A .1255A .1670 +.0170 2 .1500 387 .1655 .1790B .1225A .1615A .1630 +.0165 1 .1465 388 ---- .1750B .1195A .1195A .1595 +.0165 .1430 389 ---- ---- ---- .1170A .1555 ---- ---- 390 .1625 .1670B .1130A .1655B .1520 +.0155 1 .1365 7 20 395 ---- .1485B .1000A .1000A .1345 +.0135 .1210 10 400 ---- .1320B .0880A .0880A .1190 +.0120 .1070 31 405 ---- .1170B .0780A .0780A .1050 +.0105 .0945 108 410 ---- .1035B .0685A .0685A .0925 +.0090 .0835 2 415 ---- .0915B .0605A .0605A .0815 +.0075 .0740 10 420 .0780 .0805B .0530A .0795B .0720 +.0070 4 .0650 10 425 ---- .0710B .0470A .0470A .0635 +.0060 1 .0575 430 ---- .0625B .0410A .0410A .0560 +.0055 .0505 10 435 ---- .0555B .0360A .0360A .0490 +.0045 .0445 440 .0430 .0490B .0320A .0460B .0435 +.0040 10 .0395 60 445 ---- .0430B .0280A .0280A .0380 +.0035 .0345 10 450 ---- .0380B .0245A .0245A .0335 +.0030 .0305 2 16 455 ---- .0335B .0220A .0220A .0295 +.0025 .0270 10 460 ---- .0295B .0195A .0195A .0260 +.0020 .0240 465 ---- .0260B .0175A .0175A .0230 +.0015 .0215 470 ---- .0230B .0155A .0155A .0205 +.0015 .0190 1 2 475 ---- .0205B .0140A .0140A .0185 +.0015 .0170 480 ---- .0185B .0125A .0125A .0165 +.0015 .0150 485 .0145 .0165B .0115A .0145 .0145 +.0010 1 .0135 490 ---- .0145B .0105A .0105A .0130 +.0010 .0120 25 495 ---- .0130B .0095A .0095A .0115 +.0005 .0110 500 ---- .0120B .0090A .0090A .0105 +.0005 1 .0100 2 505 ---- .0105B .0080A .0080A .0095 +.0005 .0090 510 ---- .0095B .0075A .0075A .0085 +.0005 .0080 13 515 ---- .0085B .0070A .0070A .0080 +.0005 .0075 520 ---- .0080B ---- .0080B .0070 +.0005 .0065 525 ---- .0070B ---- .0070B .0065 +.0005 .0060 530 ---- .0065B ---- .0065B .0060 +.0005 .0055 535 ---- .0060B ---- .0060B .0055 +.0005 .0050 540 ---- .0050B ---- .0050B .0050 +.0005 .0045 545 ---- .0045B ---- .0045B .0045 +.0005 .0040 550 ---- ---- ---- ---- .0045 +.0005 .0040 555 ---- ---- ---- ---- .0040 +.0005 .0035 2 2 560 ---- .0035B ---- .0035B .0035 +.0005 .0030 565 ---- ---- ---- ---- .0035 +.0005 .0030 570 ---- ---- ---- ---- .0030 +.0005 .0025 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0025 UNCH .0025 585 ---- ---- ---- ---- .0025 +.0005 .0020 2 600 .0005 .0005 .0005 .0005 .0020 UNCH 7 .0020 7 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 1 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4995 +.0585 3.4410 050 ---- ---- ---- ---- 3.2495 +.0585 3.1910 075 ---- ---- ---- ---- 2.9995 +.0585 2.9410 100 ---- ---- ---- ---- 2.7495 +.0585 2.6910 125 ---- ---- ---- ---- 2.4995 +.0585 2.4410 150 ---- ---- ---- ---- 2.2495 +.0585 2.1910 175 ---- ---- ---- ---- 1.9995 +.0585 1.9410 200 ---- ---- ---- ---- 1.7495 +.0585 1.6910 220 ---- ---- ---- ---- 1.5495 +.0580 1.4915 225 ---- ---- ---- ---- 1.5000 +.0585 1.4415 230 ---- ---- ---- ---- 1.4500 +.0575 1.3925 235 ---- ---- ---- ---- 1.4010 +.0580 1.3430 240 ---- ---- ---- ---- 1.3515 +.0575 1.2940 245 ---- ---- ---- ---- 1.3020 +.0570 1.2450 250 ---- ---- 1.1340A 1.1340A 1.2530 +.0570 1.1960 255 ---- ---- ---- ---- 1.2045 +.0570 1.1475 260 ---- 1.1825B 1.0360A 1.0360A 1.1555 +.0565 1.0990 265 ---- ---- ---- ---- 1.1075 +.0565 1.0510 270 ---- 1.0860B .9420A .9420A 1.0595 +.0560 1.0035 275 ---- ---- ---- ---- 1.0115 +.0555 .9560 280 ---- .9910B .8500A .8500A .9645 +.0550 .9095 285 ---- ---- ---- ---- .9180 +.0540 .8640 290 ---- .8980B .7605A .7605A .8720 +.0535 .8185 295 ---- ---- ---- ---- .8265 +.0520 .7745 300 ---- .8075B .6740A .6740A .7820 +.0510 .7310 305 ---- ---- ---- ---- .7385 +.0505 .6880 310 ---- .7200B .5920A .5920A .6955 +.0490 .6465 315 ---- ---- ---- ---- .6535 +.0480 .6055 320 ---- .6365B .5140A .5140A .6120 +.0460 .5660 4 325 ---- ---- .4765A .4765A .5720 +.0445 .5275 330 ---- .5565B .4410A .4410A .5335 +.0435 .4900 335 ---- .4845B .4070A .4070A .4960 +.0415 .4545 11 340 ---- .4815B .3750A .3750A .4595 +.0395 .4200 4 76 345 ---- .4460B .3445A .3445A .4250 +.0375 .3875 30 350 ---- .4120B .3165A .3165A .3925 +.0355 .3570 61 355 ---- .3800B .2895A .2895A .3615 +.0335 .3280 360 ---- .3500B .2645A .2645A .3320 +.0310 .3010 27 365 ---- .3215B .2405A .2405A .3040 +.0285 .2755 20 370 ---- .2945B .2185A .2185A .2780 +.0265 .2515 100 1091 375 ---- .2700B .1985A .1985A .2535 +.0245 .2290 1186 380 .2350 .2460B .1800A .2410B .2305 +.0220 5 .2085 4 14 385 ---- .2245B .1630A .1630A .2095 +.0200 24 .1895 17 41 390 ---- .2040B .1470A .1470A .1900 +.0185 .1715 810 395 ---- .1850B .1330A .1330A .1720 +.0165 .1555 400 .1385 .1680B .1200A .1200A .1555 +.0150 25 .1405 22 2996 405 ---- .1520B .1080A .1080A .1405 +.0135 .1270 410 ---- .1370B .0975A .0975A .1265 +.0120 .1145 9 415 ---- .1235B .0875A .0875A .1140 +.0110 .1030 7 420 ---- .1115B .0790A .0790A .1030 +.0100 .0930 1001 425 ---- .1005B .0710A .0710A .0925 +.0090 .0835 2090 430 ---- .0905B .0640A .0640A .0835 +.0085 .0750 1 435 ---- .0815B .0575A .0575A .0750 +.0075 .0675 18 440 .0700 .0735B .0515A .0705B .0675 +.0070 4 .0605 1601 445 ---- .0665B .0465A .0465A .0610 +.0065 .0545 10 450 ---- .0595B .0415A .0415A .0550 +.0060 .0490 2512 455 ---- .0540B .0375A .0375A .0495 +.0050 .0445 2 460 ---- .0485B .0340A .0340A .0445 +.0045 15 .0400 4 465 ---- .0435B .0305A .0305A .0400 +.0040 .0360 1 470 ---- .0395B .0275A .0275A .0360 +.0035 .0325 99 341 475 ---- .0355B .0250A .0250A .0325 +.0030 .0295 2 968 480 ---- .0320B .0230A .0230A .0295 +.0030 .0265 817 485 ---- .0285B .0210A .0210A .0265 +.0025 .0240 3 490 ---- .0255B .0190A .0190A .0240 +.0020 15 .0220 2 495 ---- .0230B .0175A .0175A .0215 +.0020 .0195 500 ---- .0210B .0160A .0160A .0195 +.0015 .0180 1 505 ---- .0190B .0150A .0150A .0180 +.0015 .0165 510 ---- .0170B .0135A .0135A .0165 +.0015 .0150 515 ---- .0155B .0130A .0130A .0150 +.0010 .0140 520 ---- .0140B .0120A .0120A .0135 +.0010 .0125 525 ---- .0130B .0110A .0110A .0125 +.0010 .0115 530 ---- .0120B .0105A .0105A .0115 +.0005 .0110 535 ---- .0110B ---- .0110B .0110 +.0010 .0100 540 ---- .0100B ---- .0100B .0100 +.0005 .0095 5 545 ---- ---- ---- ---- .0095 +.0005 .0090 550 ---- ---- ---- ---- .0085 UNCH .0085 25 555 ---- ---- ---- ---- .0080 UNCH .0080 560 ---- ---- ---- ---- .0075 UNCH .0075 565 ---- ---- ---- ---- .0070 UNCH .0070 570 ---- ---- ---- ---- .0065 UNCH .0065 575 ---- ---- ---- ---- .0065 UNCH .0065 580 ---- ---- ---- ---- .0060 UNCH .0060 585 ---- ---- ---- ---- .0055 UNCH .0055 600 ---- ---- ---- ---- .0050 UNCH .0050 625 ---- ---- ---- ---- .0040 UNCH .0040 3 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 30 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4920 +.0560 3.4360 050 ---- ---- ---- ---- 3.2420 +.0560 3.1860 075 ---- ---- ---- ---- 2.9920 +.0560 2.9360 100 ---- ---- ---- ---- 2.7420 +.0560 2.6860 125 ---- ---- ---- ---- 2.4920 +.0560 2.4360 150 ---- ---- ---- ---- 2.2420 +.0560 2.1860 175 ---- ---- ---- ---- 1.9920 +.0560 1.9360 200 ---- ---- ---- ---- 1.7420 +.0560 1.6860 220 ---- ---- ---- ---- 1.5425 +.0555 1.4870 225 ---- ---- ---- ---- 1.4930 +.0550 1.4380 230 ---- ---- ---- ---- 1.4440 +.0555 1.3885 235 ---- ---- ---- ---- 1.3950 +.0550 1.3400 240 ---- 1.3235B 1.2295A 1.2295A 1.3460 +.0550 1.2910 245 ---- ---- ---- ---- 1.2970 +.0545 1.2425 250 ---- 1.2745B 1.1325A 1.1325A 1.2485 +.0540 1.1945 255 ---- ---- ---- ---- 1.2005 +.0535 1.1470 260 ---- 1.1785B 1.0390A 1.0390A 1.1530 +.0535 1.0995 265 ---- ---- ---- ---- 1.1055 +.0530 1.0525 270 ---- 1.0840B .9470A .9470A 1.0585 +.0520 1.0065 275 ---- ---- ---- ---- 1.0125 +.0520 .9605 280 ---- .9915B .8575A .8575A .9665 +.0510 .9155 285 ---- ---- ---- ---- .9215 +.0500 .8715 290 ---- .9015B .7710A .7710A .8770 +.0490 .8280 295 ---- ---- ---- ---- .8335 +.0485 .7850 300 ---- .8145B .6890A .6890A .7905 +.0475 .7430 305 ---- ---- ---- ---- .7485 +.0465 .7020 310 ---- .7305B .6090A .6090A .7075 +.0455 .6620 315 ---- ---- ---- ---- .6675 +.0445 .6230 320 ---- .6495B .5345A .5345A .6280 +.0430 .5850 325 ---- ---- .4990A .4990A .5900 +.0415 .5485 330 ---- .5735B .4650A .4650A .5535 +.0405 .5130 335 ---- .5370B .4330A .4330A .5180 +.0390 .4790 6 340 ---- .5020B .4020A .4020A .4835 +.0370 .4465 16 345 ---- .4680B .3730A .3730A .4510 +.0355 .4155 350 .4275 .4360B .3455A .4140A .4195 +.0335 3 .3860 18 355 .3995 .4080B .3195A .3845A .3900 +.0320 1 .3580 16 360 ---- .3790B .2955A .2955A .3615 +.0295 .3320 365 ---- .3520B .2720A .2720A .3345 +.0275 .3070 10 370 ---- .3260B .2505A .2505A .3095 +.0260 .2835 375 ---- .3015B .2305A .2305A .2855 +.0240 .2615 380 ---- .2785B .2115A .2115A .2635 +.0225 .2410 9 385 ---- .2570B .1945A .1945A .2425 +.0205 .2220 390 ---- .2370B .1785A .1785A .2230 +.0190 .2040 395 ---- .2180B .1635A .1635A .2050 +.0175 .1875 400 ---- .2005B .1495A .1495A .1880 +.0160 .1720 1 405 ---- .1840B .1370A .1370A .1725 +.0150 .1575 410 ---- .1690B .1255A .1255A .1585 +.0140 .1445 415 ---- .1545B .1150A .1150A .1450 +.0125 .1325 420 ---- .1420B .1050A .1050A .1330 +.0120 .1210 1 4 425 ---- .1300B .0960A .0960A .1215 +.0105 .1110 501 430 ---- .1190B .0880A .0880A .1110 +.0095 .1015 435 ---- .1085B .0805A .0805A .1015 +.0085 .0930 10 440 ---- .0995B .0735A .0735A .0930 +.0080 .0850 445 ---- .0910B .0670A .0670A .0850 +.0075 .0775 450 ---- .0830B .0615A .0615A .0780 +.0070 .0710 34 455 ---- .0760B .0560A .0560A .0710 +.0060 .0650 460 ---- .0695B .0515A .0515A .0650 +.0055 .0595 465 ---- .0635B .0470A .0470A .0595 +.0050 .0545 470 ---- .0585B .0430A .0430A .0545 +.0045 .0500 10 10 475 ---- .0535B .0395A .0395A .0500 +.0040 .0460 500 480 ---- .0490B .0365A .0365A .0460 +.0040 .0420 485 ---- .0450B .0335A .0335A .0420 +.0035 .0385 490 ---- .0410B .0305A .0305A .0385 +.0030 .0355 495 ---- .0380B .0285A .0285A .0355 +.0030 .0325 500 ---- .0345B .0260A .0260A .0325 +.0025 .0300 14 505 ---- .0320B .0240A .0240A .0300 +.0025 .0275 510 ---- .0295B .0225A .0225A .0275 +.0020 .0255 515 ---- .0270B .0210A .0210A .0255 +.0020 .0235 520 ---- .0250B .0195A .0195A .0235 +.0015 .0220 525 ---- .0230B .0180A .0180A .0215 +.0010 .0205 530 ---- .0215B .0170A .0170A .0200 +.0010 .0190 535 ---- .0195B .0160A .0160A .0185 +.0010 .0175 540 ---- .0180B .0150A .0150A .0175 +.0010 .0165 545 ---- .0170B .0145A .0145A .0160 +.0010 .0150 550 ---- .0155B .0135A .0135A .0150 +.0010 .0140 5 555 ---- .0145B .0130A .0130A .0140 +.0005 .0135 560 ---- .0135B .0120A .0120A .0130 +.0005 .0125 565 ---- .0125B ---- .0125B .0120 +.0005 .0115 570 ---- .0120B ---- .0120B .0110 UNCH .0110 575 ---- .0110B ---- .0110B .0105 +.0005 .0100 580 ---- .0105B ---- .0105B .0095 UNCH .0095 600 ---- .0080B ---- .0080B .0075 UNCH .0075 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0040 -.0005 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4920 +.0560 3.4360 050 ---- ---- ---- ---- 3.2420 +.0560 3.1860 075 ---- ---- ---- ---- 2.9920 +.0560 2.9360 100 ---- ---- ---- ---- 2.7420 +.0560 2.6860 125 ---- ---- ---- ---- 2.4920 +.0560 2.4360 150 ---- ---- ---- ---- 2.2420 +.0560 2.1860 175 ---- ---- ---- ---- 1.9920 +.0560 1.9360 200 ---- ---- ---- ---- 1.7420 +.0560 1.6860 220 ---- ---- ---- ---- 1.5435 +.0560 1.4875 225 ---- ---- ---- ---- 1.4945 +.0555 1.4390 230 ---- ---- ---- ---- 1.4455 +.0555 1.3900 235 ---- ---- ---- ---- 1.3965 +.0545 1.3420 240 ---- 1.3730B 1.2325A 1.2325A 1.3480 +.0540 1.2940 245 ---- ---- ---- ---- 1.3000 +.0540 1.2460 250 ---- 1.2770B 1.1385A 1.1385A 1.2520 +.0535 1.1985 255 ---- ---- ---- ---- 1.2045 +.0525 1.1520 260 ---- 1.1820B 1.0460A 1.0460A 1.1575 +.0520 1.1055 265 ---- ---- ---- ---- 1.1110 +.0515 1.0595 270 ---- 1.0895B .9560A .9560A 1.0650 +.0510 1.0140 275 ---- ---- ---- ---- 1.0195 +.0500 .9695 280 ---- .9990B .8690A .8690A .9745 +.0495 .9250 285 ---- ---- ---- ---- .9305 +.0485 .8820 290 ---- .9110B .7860A .7860A .8875 +.0480 .8395 295 ---- ---- ---- ---- .8450 +.0475 .7975 300 ---- .8260B .7045A .7045A .8035 +.0465 .7570 305 ---- ---- ---- ---- .7625 +.0455 .7170 310 ---- .7445B .6280A .6280A .7225 +.0445 .6780 315 ---- ---- ---- ---- .6840 +.0435 .6405 320 ---- .6660B .5560A .5560A .6460 +.0420 .6040 325 ---- ---- .5215A .5215A .6095 +.0410 .5685 330 ---- .5920B .4890A .4890A .5740 +.0400 .5340 335 ---- .5565B .4575A .4575A .5395 +.0380 .5015 340 ---- .5225B .4275A .4275A .5065 +.0370 .4695 345 ---- .4900B .3990A .3990A .4750 +.0355 .4395 350 ---- .4585B .3720A .3720A .4445 +.0335 .4110 355 ---- .4325B .3465A .3465A .4155 +.0320 .3835 4 360 ---- .4045B .3220A .3220A .3880 +.0305 .3575 365 ---- .3775B .2995A .2995A .3620 +.0290 .3330 4 370 ---- .3520B .2780A .2780A .3370 +.0270 .3100 5 375 ---- .3280B .2580A .2580A .3135 +.0255 .2880 380 ---- .3055B .2390A .2390A .2915 +.0240 .2675 4 385 ---- .2840B .2215A .2215A .2705 +.0220 .2485 2 390 ---- .2635B .2050A .2050A .2510 +.0205 .2305 395 ---- .2445B .1900A .1900A .2325 +.0190 .2135 400 .2185 .2270B .1755A .2115A .2155 +.0180 1 .1975 405 ---- .2105B .1625A .1625A .1995 +.0165 .1830 410 ---- .1945B .1500A .1500A .1845 +.0150 .1695 415 ---- .1800B .1390A .1390A .1705 +.0140 .1565 420 ---- .1665B .1285A .1285A .1575 +.0125 .1450 2 425 ---- .1540B .1185A .1185A .1455 +.0115 .1340 430 ---- .1425B .1095A .1095A .1345 +.0105 .1240 435 ---- .1315B .1015A .1015A .1240 +.0095 .1145 440 ---- .1215B .0935A .0935A .1145 +.0090 .1055 445 ---- .1125B .0865A .0865A .1060 +.0085 .0975 450 ---- .1040B .0800A .0800A .0980 +.0080 .0900 455 ---- .0960B .0740A .0740A .0905 +.0070 .0835 460 ---- .0885B .0685A .0685A .0840 +.0070 .0770 465 ---- .0820B .0630A .0630A .0775 +.0060 .0715 470 ---- .0755B .0585A .0585A .0715 +.0055 .0660 475 ---- .0700B .0540A .0540A .0665 +.0055 .0610 480 ---- .0645B .0500A .0500A .0615 +.0050 .0565 485 ---- .0600B .0465A .0465A .0570 +.0045 .0525 490 ---- .0555B .0430A .0430A .0525 +.0040 .0485 495 ---- .0515B .0400A .0400A .0490 +.0040 .0450 500 ---- .0475B .0375A .0375A .0455 +.0040 .0415 505 ---- .0440B .0345A .0345A .0420 +.0035 .0385 10 510 ---- .0410B .0325A .0325A .0390 +.0030 .0360 515 ---- .0380B .0300A .0300A .0365 +.0030 .0335 520 ---- .0355B .0285A .0285A .0335 +.0025 .0310 525 ---- .0330B .0265A .0265A .0315 +.0025 .0290 530 ---- .0305B .0250A .0250A .0295 +.0025 .0270 535 ---- .0285B .0235A .0235A .0275 +.0020 .0255 540 ---- .0265B .0220A .0220A .0255 +.0015 .0240 545 ---- .0250B .0210A .0210A .0240 +.0015 .0225 550 ---- .0235B .0195A .0195A .0225 +.0015 .0210 555 ---- .0220B .0185A .0185A .0210 +.0010 .0200 560 ---- .0205B .0175A .0175A .0200 +.0015 .0185 565 ---- .0190B .0170A .0170A .0190 +.0015 .0175 570 ---- .0180B .0160A .0160A .0175 +.0010 .0165 575 ---- .0170B ---- .0170B .0165 +.0010 .0155 580 ---- .0160B ---- .0160B .0160 +.0010 .0150 600 ---- .0125B ---- .0125B .0125 +.0005 .0120 625 ---- ---- ---- ---- .0100 +.0005 .0095 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4805 +.0495 3.4310 050 ---- ---- ---- ---- 3.2305 +.0495 3.1810 075 ---- ---- ---- ---- 2.9805 +.0495 2.9310 100 ---- ---- ---- ---- 2.7305 +.0495 2.6810 125 ---- ---- ---- ---- 2.4805 +.0495 2.4310 150 ---- ---- ---- ---- 2.2305 +.0495 2.1810 175 ---- ---- ---- ---- 1.9805 +.0495 1.9310 200 ---- ---- ---- ---- 1.7305 +.0495 1.6810 220 ---- ---- ---- ---- 1.5330 +.0490 1.4840 225 ---- ---- ---- ---- 1.4840 +.0485 1.4355 230 ---- ---- ---- ---- 1.4355 +.0485 1.3870 235 ---- ---- ---- ---- 1.3875 +.0480 1.3395 240 ---- 1.3655B 1.2320A 1.2320A 1.3395 +.0475 1.2920 245 ---- ---- ---- ---- 1.2920 +.0470 1.2450 250 ---- 1.2705B 1.1395A 1.1395A 1.2450 +.0465 1.1985 255 ---- ---- ---- ---- 1.1980 +.0460 1.1520 260 ---- 1.1775B 1.0490A 1.0490A 1.1520 +.0455 1.1065 265 ---- ---- ---- ---- 1.1065 +.0445 1.0620 270 ---- 1.0865B .9615A .9615A 1.0615 +.0440 1.0175 275 ---- ---- ---- ---- 1.0175 +.0435 .9740 280 ---- .9980B .8765A .8765A .9740 +.0430 .9310 285 ---- ---- ---- ---- .9310 +.0420 .8890 290 ---- .9125B .7950A .7950A .8890 +.0415 .8475 295 ---- ---- ---- ---- .8480 +.0405 .8075 300 ---- .8300B .7175A .7175A .8080 +.0400 .7680 305 ---- ---- ---- ---- .7685 +.0390 .7295 310 ---- .7505B .6435A .6435A .7300 +.0380 .6920 315 ---- ---- .6080A .6080A .6930 +.0375 .6555 320 ---- .6750B .5740A .5740A .6565 +.0365 .6200 325 ---- .6280B .5410A .5410A .6210 +.0350 .5860 330 ---- .6035B .5095A .5095A .5870 +.0340 .5530 335 ---- .5695B .4790A .4790A .5540 +.0330 .5210 340 ---- .5365B .4500A .4500A .5225 +.0320 .4905 345 ---- .5050B .4225A .4225A .4920 +.0305 .4615 350 ---- .4750B .3960A .3960A .4625 +.0290 .4335 355 ---- .4520B .3710A .3710A .4345 +.0280 .4065 360 ---- .4250B .3475A .3475A .4080 +.0265 .3815 365 ---- .3990B .3250A .3250A .3825 +.0250 .3575 370 ---- .3740B .3040A .3040A .3585 +.0240 .3345 375 ---- .3510B .2840A .2840A .3355 +.0225 .3130 380 ---- .3285B .2650A .2650A .3135 +.0210 .2925 2 385 ---- .3075B .2470A .2470A .2930 +.0195 .2735 390 ---- .2875B .2305A .2305A .2740 +.0185 .2555 1 395 ---- .2685B .2150A .2150A .2555 +.0170 .2385 400 ---- .2510B .2005A .2005A .2385 +.0160 .2225 7 405 ---- .2345B .1870A .1870A .2225 +.0150 .2075 410 ---- .2185B .1740A .1740A .2075 +.0140 .1935 4 415 ---- .2040B .1620A .1620A .1935 +.0130 .1805 420 ---- .1900B .1510A .1510A .1800 +.0115 .1685 3 425 ---- .1770B .1405A .1405A .1680 +.0110 .1570 430 ---- .1650B .1310A .1310A .1565 +.0100 .1465 1 435 ---- .1535B .1225A .1225A .1455 +.0090 .1365 440 ---- .1430B .1140A .1140A .1360 +.0090 .1270 445 ---- .1335B .1070A .1070A .1265 +.0080 .1185 450 ---- .1240B .0995A .0995A .1180 +.0075 .1105 3 455 ---- .1155B .0930A .0930A .1100 +.0070 .1030 460 ---- .1075B .0865A .0865A .1025 +.0065 .0960 465 ---- .1005B .0810A .0810A .0955 +.0060 .0895 470 ---- .0935B .0755A .0755A .0890 +.0055 .0835 475 ---- .0870B .0705A .0705A .0830 +.0050 .0780 480 ---- .0810B .0660A .0660A .0775 +.0050 .0725 485 ---- .0755B .0615A .0615A .0725 +.0045 .0680 490 ---- .0705B .0575A .0575A .0680 +.0045 .0635 495 ---- .0660B .0540A .0540A .0635 +.0045 .0590 500 ---- .0615B .0505A .0505A .0590 +.0035 .0555 505 ---- .0575B .0475A .0475A .0555 +.0035 .0520 510 ---- .0535B .0445A .0445A .0520 +.0035 .0485 515 ---- .0500B .0420A .0420A .0485 +.0030 .0455 520 ---- .0470B .0395A .0395A .0455 +.0030 .0425 525 ---- .0440B .0370A .0370A .0430 +.0030 .0400 530 ---- .0410B .0350A .0350A .0400 +.0025 .0375 535 ---- .0385B .0330A .0330A .0375 +.0020 .0355 540 ---- .0360B .0315A .0315A .0355 +.0020 .0335 17 545 ---- .0340B .0295A .0295A .0335 +.0020 .0315 550 ---- .0320B .0280A .0280A .0315 +.0020 .0295 555 ---- .0300B .0265A .0265A .0295 +.0015 .0280 560 ---- .0285B .0255A .0255A .0280 +.0015 .0265 565 ---- .0265B .0240A .0240A .0265 +.0015 .0250 570 ---- .0250B .0230A .0230A .0250 +.0010 .0240 11 575 ---- .0235B .0220A .0220A .0235 +.0010 .0225 580 ---- .0225B .0210A .0210A .0225 +.0010 .0215 600 ---- ---- ---- ---- .0185 +.0005 .0180 625 ---- ---- ---- ---- .0150 +.0005 .0145 650 ---- ---- ---- ---- .0120 UNCH .0120 675 ---- ---- ---- ---- .0105 +.0005 .0100 700 ---- ---- ---- ---- .0090 +.0005 .0085 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0070 +.0005 .0065 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0050 UNCH .0050 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4805 +.0495 3.4310 050 ---- ---- ---- ---- 3.2305 +.0495 3.1810 075 ---- ---- ---- ---- 2.9805 +.0495 2.9310 100 ---- ---- ---- ---- 2.7305 +.0495 2.6810 125 ---- ---- ---- ---- 2.4805 +.0495 2.4310 150 ---- ---- ---- ---- 2.2305 +.0495 2.1810 175 ---- ---- ---- ---- 1.9805 +.0495 1.9310 200 ---- ---- ---- ---- 1.7305 +.0490 1.6815 220 ---- ---- 1.4260A 1.4260A 1.5340 +.0490 1.4850 225 ---- ---- ---- ---- 1.4855 +.0490 1.4365 230 ---- ---- ---- ---- 1.4375 +.0485 1.3890 235 ---- ---- ---- ---- 1.3900 +.0485 1.3415 240 ---- 1.3670B 1.2370A 1.2370A 1.3425 +.0480 1.2945 245 ---- ---- ---- ---- 1.2960 +.0485 1.2475 250 ---- 1.2730B 1.1460A 1.1460A 1.2495 +.0475 1.2020 255 ---- ---- ---- ---- 1.2035 +.0470 1.1565 260 ---- 1.1815B 1.0575A 1.0575A 1.1580 +.0465 1.1115 265 ---- ---- ---- ---- 1.1130 +.0455 1.0675 270 ---- 1.0925B .9720A .9720A 1.0690 +.0445 1.0245 275 ---- ---- ---- ---- 1.0255 +.0440 .9815 280 ---- 1.0060B .8890A .8890A .9830 +.0430 .9400 285 ---- ---- ---- ---- .9410 +.0420 .8990 290 ---- .9225B .8100A .8100A .9000 +.0410 .8590 295 ---- ---- ---- ---- .8595 +.0400 .8195 300 ---- .8420B .7345A .7345A .8205 +.0395 .7810 305 ---- ---- ---- ---- .7820 +.0380 .7440 310 ---- .7645B .6625A .6625A .7445 +.0370 .7075 315 ---- ---- .6285A .6285A .7085 +.0365 .6720 320 ---- .6905B .5955A .5955A .6730 +.0355 .6375 325 ---- .6555B .5635A .5635A .6390 +.0345 .6045 330 ---- .6210B .5325A .5325A .6060 +.0340 .5720 335 ---- .5880B .5030A .5030A .5740 +.0325 .5415 340 ---- .5560B .4745A .4745A .5435 +.0320 .5115 345 ---- .5255B .4475A .4475A .5140 +.0305 .4835 350 ---- .4960B .4220A .4220A .4855 +.0295 .4560 10 355 ---- .4740B .3970A .3970A .4585 +.0285 .4300 360 ---- .4475B .3735A .3735A .4325 +.0270 .4055 3 365 ---- .4220B .3515A .3515A .4075 +.0255 .3820 370 ---- .3975B .3305A .3305A .3835 +.0240 .3595 375 ---- .3745B .3105A .3105A .3610 +.0225 .3385 380 ---- .3525B .2915A .2915A .3395 +.0215 .3180 385 ---- .3315B .2740A .2740A .3195 +.0205 .2990 390 ---- .3110B .2570A .2570A .3000 +.0190 .2810 395 ---- .2925B .2415A .2415A .2815 +.0175 .2640 400 ---- .2750B .2265A .2265A .2645 +.0165 .2480 20 405 ---- .2580B .2125A .2125A .2480 +.0155 .2325 410 ---- .2420B .1995A .1995A .2330 +.0145 .2185 415 ---- .2270B .1870A .1870A .2185 +.0135 .2050 420 ---- .2125B .1755A .1755A .2050 +.0130 .1920 425 ---- .1995B .1645A .1645A .1920 +.0120 .1800 430 ---- .1870B .1545A .1545A .1800 +.0110 .1690 435 ---- .1755B .1445A .1445A .1690 +.0105 .1585 440 ---- .1640B .1360A .1360A .1580 +.0095 .1485 445 ---- .1535B .1275A .1275A .1485 +.0095 .1390 450 ---- .1440B .1195A .1195A .1390 +.0085 .1305 10 455 ---- .1350B .1120A .1120A .1305 +.0085 .1220 460 ---- .1265B .1055A .1055A .1220 +.0075 .1145 465 ---- .1185B .0990A .0990A .1145 +.0070 .1075 470 ---- .1110B .0930A .0930A .1075 +.0065 .1010 475 ---- .1040B .0870A .0870A .1005 +.0060 .0945 10 480 ---- .0975B .0820A .0820A .0945 +.0055 .0890 485 ---- .0910B .0770A .0770A .0885 +.0050 .0835 490 ---- .0855B .0725A .0725A .0830 +.0045 .0785 495 ---- .0805B .0680A .0680A .0780 +.0045 .0735 500 ---- .0755B .0640A .0640A .0735 +.0045 .0690 6 505 ---- .0705B .0605A .0605A .0690 +.0040 .0650 510 ---- .0665B .0570A .0570A .0650 +.0040 .0610 515 ---- .0625B .0540A .0540A .0610 +.0035 .0575 520 ---- .0585B .0510A .0510A .0575 +.0030 .0545 525 ---- .0550B .0485A .0485A .0540 +.0030 .0510 530 ---- .0520B .0455A .0455A .0510 +.0025 .0485 535 ---- .0490B .0435A .0435A .0485 +.0030 .0455 540 ---- .0460B .0410A .0410A .0455 +.0025 .0430 545 ---- .0435B .0390A .0390A .0430 +.0020 .0410 550 ---- .0410B .0370A .0370A .0410 +.0025 .0385 1 555 ---- .0385B .0350A .0350A .0390 +.0025 .0365 560 ---- .0365B .0335A .0335A .0370 +.0020 .0350 565 ---- .0345B .0320A .0320A .0350 +.0020 .0330 570 ---- .0325B .0305A .0305A .0330 +.0015 .0315 575 ---- .0310B .0290A .0290A .0315 +.0015 .0300 580 ---- .0290B .0280A .0280A .0300 +.0015 .0285 600 ---- .0235B ---- .0235B .0245 +.0015 .0230 625 ---- ---- ---- ---- .0195 +.0010 .0185 650 ---- ---- ---- ---- .0160 +.0015 .0145 675 ---- ---- ---- ---- .0130 +.0010 .0120 700 ---- ---- ---- ---- .0105 +.0005 .0100 725 ---- ---- ---- ---- .0090 +.0010 .0080 750 ---- ---- ---- ---- .0075 +.0005 .0070 775 ---- ---- ---- ---- .0065 +.0005 .0060 800 ---- ---- ---- ---- .0055 +.0005 .0050 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4670 +.0410 3.4260 050 ---- ---- ---- ---- 3.2170 +.0410 3.1760 075 ---- ---- ---- ---- 2.9670 +.0410 2.9260 100 ---- ---- ---- ---- 2.7170 +.0410 2.6760 125 ---- ---- ---- ---- 2.4670 +.0410 2.4260 150 ---- ---- ---- ---- 2.2170 +.0410 2.1760 175 ---- ---- ---- ---- 1.9670 +.0410 1.9260 200 ---- ---- ---- ---- 1.7175 +.0405 1.6770 220 ---- ---- 1.4225A 1.4225A 1.5225 +.0395 1.4830 225 ---- ---- ---- ---- 1.4745 +.0390 1.4355 230 ---- ---- ---- ---- 1.4270 +.0390 1.3880 235 ---- ---- ---- ---- 1.3800 +.0390 1.3410 240 ---- 1.3580B 1.2355A 1.2355A 1.3335 +.0385 1.2950 245 ---- ---- ---- ---- 1.2870 +.0380 1.2490 250 ---- 1.2655B 1.1455A 1.1455A 1.2410 +.0375 1.2035 255 ---- ---- ---- ---- 1.1960 +.0375 1.1585 260 ---- 1.1750B 1.0585A 1.0585A 1.1510 +.0370 1.1140 265 ---- ---- ---- ---- 1.1070 +.0365 1.0705 270 ---- 1.0875B .9745A .9745A 1.0635 +.0360 1.0275 275 ---- ---- ---- ---- 1.0205 +.0355 .9850 280 ---- 1.0030B .8940A .8940A .9785 +.0350 .9435 285 ---- ---- ---- ---- .9370 +.0340 .9030 290 ---- .9215B .8170A .8170A .8965 +.0335 .8630 295 ---- ---- ---- ---- .8575 +.0335 .8240 300 ---- .8425B .7435A .7435A .8190 +.0325 .7865 305 ---- ---- ---- ---- .7815 +.0315 .7500 310 ---- .7670B .6740A .6740A .7450 +.0310 .7140 315 ---- ---- .6410A .6410A .7100 +.0305 .6795 320 ---- .6955B .6090A .6090A .6755 +.0290 .6465 325 ---- .6615B .5780A .5780A .6425 +.0285 .6140 330 ---- .6280B .5485A .5485A .6105 +.0275 .5830 335 ---- .5960B .5200A .5200A .5800 +.0265 .5535 340 ---- .5655B .4925A .4925A .5500 +.0255 .5245 345 ---- .5360B .4665A .4665A .5215 +.0245 .4970 350 ---- .5075B .4415A .4415A .4940 +.0235 .4705 355 ---- .4800B .4180A .4180A .4680 +.0225 .4455 360 ---- .4540B .3950A .3950A .4425 +.0210 .4215 365 ---- .4290B .3735A .3735A .4185 +.0200 .3985 370 ---- .4055B .3530A .3530A .3955 +.0195 .3760 375 ---- .3830B .3335A .3335A .3730 +.0175 .3555 380 ---- .3610B .3145A .3145A .3520 +.0170 .3350 385 ---- .3405B .2970A .2970A .3325 +.0165 .3160 390 ---- .3210B .2800A .2800A .3135 +.0155 .2980 395 ---- .3020B .2640A .2640A .2950 +.0140 .2810 400 ---- .2845B .2485A .2485A .2780 +.0135 .2645 405 ---- .2675B .2345A .2345A .2620 +.0130 .2490 410 ---- .2515B .2205A .2205A .2465 +.0125 .2340 415 ---- .2365B .2080A .2080A .2320 +.0115 .2205 420 ---- .2220B .1955A .1955A .2180 +.0110 .2070 425 ---- .2085B .1840A .1840A .2050 +.0105 .1945 430 ---- .1955B .1735A .1735A .1930 +.0100 .1830 435 ---- .1835B .1630A .1630A .1810 +.0090 .1720 440 ---- .1725B .1535A .1535A .1705 +.0090 .1615 445 ---- .1615B .1445A .1445A .1600 +.0085 .1515 450 ---- .1515B .1360A .1360A .1505 +.0080 .1425 455 ---- .1420B .1280A .1280A .1410 +.0075 .1335 460 ---- .1330B .1205A .1205A .1325 +.0070 .1255 465 ---- .1250B .1135A .1135A .1245 +.0065 .1180 470 ---- .1170B .1065A .1065A .1170 +.0065 .1105 475 ---- .1095B .1005A .1005A .1100 +.0060 .1040 480 ---- .1030B .0945A .0945A .1035 +.0060 .0975 485 ---- .0965B .0890A .0890A .0970 +.0050 .0920 490 ---- .0905B .0840A .0840A .0915 +.0050 .0865 495 ---- .0845B .0795A .0795A .0860 +.0050 .0810 500 ---- .0795B .0750A .0750A .0805 +.0040 .0765 505 ---- .0745B .0710A .0710A .0760 +.0040 .0720 510 ---- .0695B .0670A .0670A .0715 +.0040 .0675 515 ---- .0655B .0635A .0635A .0675 +.0035 .0640 520 ---- .0610B ---- .0610B .0635 +.0035 .0600 525 ---- .0575B ---- .0575B .0595 +.0030 .0565 530 ---- ---- ---- ---- .0565 +.0030 .0535 535 ---- ---- ---- ---- .0530 +.0025 .0505 540 ---- ---- ---- ---- .0500 +.0025 .0475 545 ---- ---- ---- ---- .0470 +.0020 .0450 550 ---- ---- ---- ---- .0445 +.0020 .0425 555 ---- ---- ---- ---- .0420 +.0020 .0400 560 ---- ---- ---- ---- .0395 +.0015 .0380 565 ---- ---- ---- ---- .0375 +.0020 .0355 570 ---- ---- ---- ---- .0355 +.0020 .0335 575 ---- ---- ---- ---- .0335 +.0015 .0320 580 ---- ---- ---- ---- .0315 +.0015 .0300 600 ---- ---- ---- ---- .0250 +.0010 .0240 625 ---- ---- ---- ---- .0190 +.0005 .0185 650 ---- ---- ---- ---- .0145 UNCH .0145 675 ---- ---- ---- ---- .0115 +.0005 .0110 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0070 UNCH .0070 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4670 +.0410 3.4260 050 ---- ---- ---- ---- 3.2170 +.0410 3.1760 075 ---- ---- ---- ---- 2.9670 +.0410 2.9260 100 ---- ---- ---- ---- 2.7170 +.0410 2.6760 125 ---- ---- ---- ---- 2.4670 +.0410 2.4260 150 ---- ---- ---- ---- 2.2170 +.0410 2.1760 175 ---- ---- ---- ---- 1.9670 +.0410 1.9260 200 ---- ---- ---- ---- 1.7170 +.0410 1.6760 220 ---- ---- ---- ---- 1.5180 +.0415 1.4765 225 ---- ---- ---- ---- 1.4695 +.0415 1.4280 230 ---- ---- ---- ---- 1.4215 +.0415 1.3800 235 ---- ---- ---- ---- 1.3745 +.0415 1.3330 240 ---- ---- ---- ---- 1.3280 +.0415 1.2865 245 ---- ---- ---- ---- 1.2825 +.0415 1.2410 250 ---- ---- ---- ---- 1.2375 +.0410 1.1965 255 ---- ---- ---- ---- 1.1935 +.0410 1.1525 260 ---- ---- ---- ---- 1.1505 +.0410 1.1095 265 ---- ---- ---- ---- 1.1080 +.0410 1.0670 270 ---- ---- ---- ---- 1.0660 +.0400 1.0260 275 ---- ---- ---- ---- 1.0250 +.0395 .9855 280 ---- ---- ---- ---- .9850 +.0395 .9455 285 ---- ---- ---- ---- .9460 +.0390 .9070 290 ---- ---- ---- ---- .9075 +.0385 .8690 295 ---- ---- ---- ---- .8700 +.0375 .8325 300 ---- ---- ---- ---- .8330 +.0365 .7965 305 ---- ---- ---- ---- .7975 +.0360 .7615 310 ---- ---- ---- ---- .7625 +.0350 .7275 315 ---- ---- ---- ---- .7285 +.0340 .6945 320 ---- ---- ---- ---- .6955 +.0330 .6625 325 ---- ---- ---- ---- .6635 +.0320 .6315 330 ---- ---- ---- ---- .6320 +.0305 .6015 335 ---- ---- ---- ---- .6020 +.0295 .5725 340 ---- ---- ---- ---- .5730 +.0285 .5445 345 ---- ---- ---- ---- .5445 +.0270 .5175 350 ---- ---- ---- ---- .5175 +.0255 .4920 355 ---- ---- ---- ---- .4910 +.0240 .4670 360 ---- ---- ---- ---- .4660 +.0230 .4430 365 ---- ---- ---- ---- .4415 +.0215 .4200 370 ---- ---- ---- ---- .4185 +.0205 .3980 375 ---- ---- ---- ---- .3960 +.0190 .3770 380 ---- ---- ---- ---- .3750 +.0180 .3570 385 ---- ---- ---- ---- .3550 +.0170 .3380 390 ---- ---- ---- ---- .3355 +.0155 .3200 395 ---- ---- ---- ---- .3175 +.0150 .3025 400 ---- ---- ---- ---- .3000 +.0140 .2860 405 ---- ---- ---- ---- .2835 +.0130 .2705 410 ---- ---- ---- ---- .2680 +.0125 .2555 415 ---- ---- ---- ---- .2530 +.0115 .2415 420 ---- ---- ---- ---- .2390 +.0110 .2280 425 ---- ---- ---- ---- .2260 +.0110 .2150 430 ---- ---- ---- ---- .2130 +.0100 .2030 435 ---- ---- ---- ---- .2015 +.0100 .1915 440 ---- ---- ---- ---- .1900 +.0090 .1810 445 ---- ---- ---- ---- .1795 +.0090 .1705 450 ---- ---- ---- ---- .1695 +.0085 .1610 455 ---- ---- ---- ---- .1600 +.0085 .1515 460 ---- ---- ---- ---- .1505 +.0075 .1430 465 ---- ---- ---- ---- .1420 +.0070 .1350 470 ---- ---- ---- ---- .1340 +.0070 .1270 475 ---- ---- ---- ---- .1265 +.0070 .1195 480 ---- ---- ---- ---- .1195 +.0065 .1130 485 ---- ---- ---- ---- .1125 +.0060 .1065 490 ---- ---- ---- ---- .1060 +.0060 .1000 495 ---- ---- ---- ---- .1000 +.0060 .0940 500 ---- ---- ---- ---- .0940 +.0055 .0885 505 ---- ---- ---- ---- .0890 +.0055 .0835 510 ---- ---- ---- ---- .0835 +.0050 .0785 515 ---- ---- ---- ---- .0790 +.0050 .0740 520 ---- ---- ---- ---- .0745 +.0050 .0695 525 ---- ---- ---- ---- .0700 +.0045 .0655 530 ---- ---- ---- ---- .0660 +.0045 .0615 535 ---- ---- ---- ---- .0620 +.0040 .0580 540 ---- ---- ---- ---- .0585 +.0040 .0545 545 ---- ---- ---- ---- .0550 +.0035 .0515 550 ---- ---- ---- ---- .0520 +.0035 .0485 555 ---- ---- ---- ---- .0490 +.0035 .0455 560 ---- ---- ---- ---- .0460 +.0030 .0430 565 ---- ---- ---- ---- .0435 +.0030 .0405 570 ---- ---- ---- ---- .0410 +.0030 .0380 575 ---- ---- ---- ---- .0385 +.0030 .0355 580 ---- ---- ---- ---- .0365 +.0030 .0335 600 ---- ---- ---- ---- .0290 +.0025 .0265 625 ---- ---- ---- ---- .0215 +.0020 .0195 650 ---- ---- ---- ---- .0160 +.0015 .0145 675 ---- ---- ---- ---- .0120 +.0015 .0105 700 ---- ---- ---- ---- .0090 +.0010 .0080 725 ---- ---- ---- ---- .0070 +.0010 .0060 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4545 +.0340 3.4205 050 ---- ---- ---- ---- 3.2045 +.0340 3.1705 075 ---- ---- ---- ---- 2.9545 +.0340 2.9205 100 ---- ---- ---- ---- 2.7045 +.0340 2.6705 125 ---- ---- ---- ---- 2.4545 +.0340 2.4205 150 ---- ---- ---- ---- 2.2045 +.0340 2.1705 175 ---- ---- ---- ---- 1.9545 +.0340 1.9205 200 ---- ---- ---- ---- 1.7045 +.0340 1.6705 220 ---- ---- ---- ---- 1.5065 +.0325 1.4740 225 ---- ---- ---- ---- 1.4590 +.0320 1.4270 230 ---- ---- ---- ---- 1.4120 +.0315 1.3805 235 ---- ---- ---- ---- 1.3655 +.0310 1.3345 240 ---- ---- ---- ---- 1.3200 +.0305 1.2895 245 ---- ---- ---- ---- 1.2755 +.0300 1.2455 250 ---- ---- ---- ---- 1.2315 +.0295 1.2020 255 ---- ---- ---- ---- 1.1885 +.0295 1.1590 260 ---- ---- ---- ---- 1.1460 +.0290 1.1170 265 ---- ---- ---- ---- 1.1040 +.0280 1.0760 270 ---- ---- ---- ---- 1.0635 +.0280 1.0355 275 ---- ---- ---- ---- 1.0235 +.0275 .9960 280 ---- ---- ---- ---- .9840 +.0265 .9575 285 ---- ---- ---- ---- .9460 +.0265 .9195 290 ---- ---- ---- ---- .9085 +.0260 .8825 295 ---- ---- ---- ---- .8715 +.0250 .8465 300 ---- ---- ---- ---- .8360 +.0250 .8110 305 ---- ---- ---- ---- .8010 +.0245 .7765 310 ---- ---- ---- ---- .7670 +.0240 .7430 315 ---- ---- ---- ---- .7340 +.0235 .7105 320 ---- ---- ---- ---- .7015 +.0230 .6785 325 ---- ---- ---- ---- .6700 +.0220 .6480 330 ---- ---- ---- ---- .6395 +.0215 .6180 335 ---- ---- ---- ---- .6100 +.0210 .5890 340 ---- ---- ---- ---- .5815 +.0210 .5605 345 ---- ---- ---- ---- .5540 +.0205 .5335 350 ---- ---- ---- ---- .5275 +.0200 .5075 355 ---- ---- ---- ---- .5015 +.0190 .4825 360 ---- ---- ---- ---- .4770 +.0185 .4585 365 ---- ---- ---- ---- .4530 +.0180 .4350 370 ---- ---- ---- ---- .4300 +.0170 .4130 375 ---- ---- ---- ---- .4085 +.0165 .3920 380 ---- ---- ---- ---- .3875 +.0160 .3715 385 ---- ---- ---- ---- .3675 +.0150 .3525 390 ---- ---- ---- ---- .3485 +.0145 .3340 395 ---- ---- ---- ---- .3305 +.0135 .3170 400 ---- ---- ---- ---- .3135 +.0130 .3005 405 ---- ---- ---- ---- .2970 +.0125 .2845 410 ---- ---- ---- ---- .2815 +.0120 .2695 415 ---- ---- ---- ---- .2665 +.0110 .2555 420 ---- ---- ---- ---- .2525 +.0105 .2420 425 ---- ---- ---- ---- .2395 +.0100 .2295 430 ---- ---- ---- ---- .2265 +.0090 .2175 435 ---- ---- ---- ---- .2145 +.0085 .2060 440 ---- ---- ---- ---- .2035 +.0085 .1950 445 ---- ---- ---- ---- .1925 +.0075 .1850 450 ---- ---- ---- ---- .1825 +.0075 .1750 1 455 ---- ---- ---- ---- .1725 +.0065 .1660 460 ---- ---- ---- ---- .1635 +.0060 .1575 465 ---- ---- ---- ---- .1545 +.0055 .1490 470 ---- ---- ---- ---- .1465 +.0055 .1410 475 ---- ---- ---- ---- .1385 +.0050 .1335 480 ---- ---- ---- ---- .1310 +.0045 .1265 485 ---- ---- ---- ---- .1240 +.0040 .1200 490 ---- ---- ---- ---- .1175 +.0040 .1135 495 ---- ---- ---- ---- .1110 +.0035 .1075 500 ---- ---- ---- ---- .1055 +.0035 .1020 505 ---- ---- ---- ---- .0995 +.0030 .0965 510 ---- ---- ---- ---- .0940 +.0025 .0915 515 ---- ---- ---- ---- .0890 +.0025 .0865 520 ---- ---- ---- ---- .0845 +.0025 .0820 525 ---- ---- ---- ---- .0800 +.0020 .0780 530 ---- ---- ---- ---- .0755 +.0015 .0740 535 ---- ---- ---- ---- .0715 +.0015 .0700 540 ---- ---- ---- ---- .0675 +.0015 .0660 545 ---- ---- ---- ---- .0640 +.0010 .0630 550 ---- ---- ---- ---- .0605 +.0010 .0595 555 ---- ---- ---- ---- .0575 +.0010 .0565 560 ---- ---- ---- ---- .0540 +.0005 .0535 565 ---- ---- ---- ---- .0515 +.0010 .0505 570 ---- ---- ---- ---- .0485 +.0005 .0480 575 ---- ---- ---- ---- .0460 +.0005 .0455 580 ---- ---- ---- ---- .0435 +.0005 .0430 600 ---- ---- ---- ---- .0350 UNCH .0350 625 ---- ---- ---- ---- .0265 -.0005 .0270 650 ---- ---- ---- ---- .0205 -.0005 .0210 675 ---- ---- ---- ---- .0155 -.0010 .0165 700 ---- ---- ---- ---- .0120 -.0010 .0130 725 ---- ---- ---- ---- .0095 -.0005 .0100 750 ---- ---- ---- ---- .0070 -.0010 .0080 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4545 +.0340 3.4205 050 ---- ---- ---- ---- 3.2045 +.0340 3.1705 075 ---- ---- ---- ---- 2.9545 +.0340 2.9205 100 ---- ---- ---- ---- 2.7045 +.0340 2.6705 125 ---- ---- ---- ---- 2.4545 +.0340 2.4205 150 ---- ---- ---- ---- 2.2045 +.0340 2.1705 175 ---- ---- ---- ---- 1.9545 +.0340 1.9205 200 ---- ---- ---- ---- 1.7045 +.0340 1.6705 220 ---- ---- ---- ---- 1.5075 +.0315 1.4760 225 ---- ---- ---- ---- 1.4605 +.0310 1.4295 230 ---- ---- ---- ---- 1.4140 +.0305 1.3835 235 ---- ---- ---- ---- 1.3680 +.0295 1.3385 240 ---- ---- ---- ---- 1.3235 +.0290 1.2945 245 ---- ---- ---- ---- 1.2790 +.0280 1.2510 250 ---- ---- ---- ---- 1.2360 +.0280 1.2080 255 ---- ---- ---- ---- 1.1930 +.0270 1.1660 260 ---- ---- ---- ---- 1.1515 +.0265 1.1250 265 ---- ---- ---- ---- 1.1105 +.0260 1.0845 270 ---- ---- ---- ---- 1.0705 +.0260 1.0445 275 ---- ---- ---- ---- 1.0310 +.0250 1.0060 280 ---- ---- ---- ---- .9925 +.0245 .9680 285 ---- ---- ---- ---- .9550 +.0245 .9305 290 ---- ---- ---- ---- .9180 +.0235 .8945 295 ---- ---- ---- ---- .8820 +.0235 .8585 300 ---- ---- ---- ---- .8470 +.0230 .8240 305 ---- ---- ---- ---- .8130 +.0230 .7900 310 ---- ---- ---- ---- .7795 +.0225 .7570 315 ---- ---- ---- ---- .7470 +.0220 .7250 320 ---- ---- ---- ---- .7155 +.0215 .6940 325 ---- ---- ---- ---- .6845 +.0210 .6635 330 ---- ---- ---- ---- .6550 +.0210 .6340 335 ---- ---- ---- ---- .6260 +.0205 .6055 340 ---- ---- ---- ---- .5980 +.0205 .5775 345 ---- ---- ---- ---- .5710 +.0200 .5510 350 ---- ---- ---- ---- .5445 +.0195 .5250 355 ---- ---- ---- ---- .5195 +.0195 .5000 360 ---- ---- ---- ---- .4950 +.0190 .4760 365 ---- ---- ---- ---- .4715 +.0180 .4535 370 ---- ---- ---- ---- .4490 +.0175 .4315 375 ---- ---- ---- ---- .4275 +.0175 .4100 380 ---- ---- ---- ---- .4070 +.0170 .3900 385 ---- ---- ---- ---- .3870 +.0160 .3710 390 ---- ---- ---- ---- .3680 +.0155 .3525 395 ---- ---- ---- ---- .3500 +.0150 .3350 400 ---- ---- ---- ---- .3330 +.0145 .3185 405 ---- ---- ---- ---- .3165 +.0140 .3025 410 ---- ---- ---- ---- .3005 +.0130 .2875 415 ---- ---- ---- ---- .2855 +.0120 .2735 420 ---- ---- ---- ---- .2715 +.0120 .2595 425 ---- ---- ---- ---- .2580 +.0110 .2470 430 ---- ---- ---- ---- .2450 +.0105 .2345 435 ---- ---- ---- ---- .2325 +.0095 .2230 440 ---- ---- ---- ---- .2210 +.0090 .2120 445 ---- ---- ---- ---- .2100 +.0085 .2015 450 ---- ---- ---- ---- .1995 +.0080 .1915 455 ---- ---- ---- ---- .1895 +.0075 .1820 460 ---- ---- ---- ---- .1795 +.0065 .1730 465 ---- ---- ---- ---- .1705 +.0060 .1645 470 ---- ---- ---- ---- .1620 +.0060 .1560 475 ---- ---- ---- ---- .1540 +.0055 .1485 480 ---- ---- ---- ---- .1460 +.0050 .1410 485 ---- ---- ---- ---- .1385 +.0045 .1340 490 ---- ---- ---- ---- .1315 +.0040 .1275 495 ---- ---- ---- ---- .1250 +.0035 .1215 500 ---- ---- ---- ---- .1185 +.0030 .1155 505 ---- ---- ---- ---- .1125 +.0030 .1095 510 ---- ---- ---- ---- .1065 +.0025 .1040 515 ---- ---- ---- ---- .1010 +.0020 .0990 520 ---- ---- ---- ---- .0960 +.0020 .0940 525 ---- ---- ---- ---- .0910 +.0015 .0895 530 ---- ---- ---- ---- .0865 +.0015 .0850 535 ---- ---- ---- ---- .0820 +.0010 .0810 540 ---- ---- ---- ---- .0780 +.0010 .0770 545 ---- ---- ---- ---- .0740 +.0005 .0735 550 ---- ---- ---- ---- .0700 +.0005 .0695 555 ---- ---- ---- ---- .0665 UNCH .0665 560 ---- ---- ---- ---- .0630 UNCH .0630 565 ---- ---- ---- ---- .0600 UNCH .0600 570 ---- ---- ---- ---- .0570 UNCH .0570 575 ---- ---- ---- ---- .0540 -.0005 .0545 580 ---- ---- ---- ---- .0510 -.0010 .0520 600 ---- ---- ---- ---- .0415 -.0010 .0425 625 ---- ---- ---- ---- .0320 -.0015 .0335 650 ---- ---- ---- ---- .0250 -.0015 .0265 675 ---- ---- ---- ---- .0190 -.0020 .0210 700 ---- ---- ---- ---- .0150 -.0015 .0165 725 ---- ---- ---- ---- .0115 -.0020 .0135 750 ---- ---- ---- ---- .0090 -.0020 .0110 775 ---- ---- ---- ---- .0070 -.0020 .0090 800 ---- ---- ---- ---- .0055 -.0015 .0070 825 ---- ---- ---- ---- .0045 -.0015 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4545 +.0340 3.4205 050 ---- ---- ---- ---- 3.2045 +.0340 3.1705 075 ---- ---- ---- ---- 2.9545 +.0340 2.9205 100 ---- ---- ---- ---- 2.7045 +.0340 2.6705 125 ---- ---- ---- ---- 2.4545 +.0340 2.4205 150 ---- ---- ---- ---- 2.2045 +.0340 2.1705 175 ---- ---- ---- ---- 1.9545 +.0340 1.9205 200 ---- ---- ---- ---- 1.7045 +.0340 1.6705 220 ---- ---- ---- ---- 1.5100 +.0315 1.4785 225 ---- ---- ---- ---- 1.4635 +.0310 1.4325 230 ---- ---- ---- ---- 1.4175 +.0300 1.3875 235 ---- ---- ---- ---- 1.3725 +.0295 1.3430 240 ---- ---- ---- ---- 1.3280 +.0285 1.2995 245 ---- ---- ---- ---- 1.2850 +.0285 1.2565 250 ---- ---- ---- ---- 1.2420 +.0275 1.2145 255 ---- ---- ---- ---- 1.2005 +.0270 1.1735 260 ---- ---- ---- ---- 1.1595 +.0265 1.1330 265 ---- ---- ---- ---- 1.1190 +.0260 1.0930 270 ---- ---- ---- ---- 1.0795 +.0255 1.0540 275 ---- ---- ---- ---- 1.0410 +.0250 1.0160 280 ---- ---- ---- ---- 1.0030 +.0245 .9785 285 ---- ---- ---- ---- .9660 +.0240 .9420 290 ---- ---- ---- ---- .9300 +.0235 .9065 295 ---- ---- ---- ---- .8945 +.0230 .8715 300 ---- ---- ---- ---- .8600 +.0225 .8375 305 ---- ---- ---- ---- .8265 +.0225 .8040 310 ---- ---- ---- ---- .7940 +.0225 .7715 315 ---- ---- ---- ---- .7620 +.0220 .7400 320 ---- ---- ---- ---- .7305 +.0210 .7095 325 ---- ---- ---- ---- .7005 +.0210 .6795 330 ---- ---- ---- ---- .6710 +.0205 .6505 335 ---- ---- ---- ---- .6425 +.0205 .6220 340 ---- ---- ---- ---- .6145 +.0195 .5950 345 ---- ---- ---- ---- .5880 +.0195 .5685 350 ---- ---- ---- ---- .5620 +.0190 .5430 5 355 ---- ---- ---- ---- .5370 +.0190 .5180 360 ---- ---- ---- ---- .5125 +.0180 .4945 365 ---- ---- ---- ---- .4895 +.0180 .4715 370 ---- ---- ---- ---- .4670 +.0175 .4495 375 ---- ---- ---- ---- .4455 +.0170 .4285 380 ---- ---- ---- ---- .4250 +.0165 .4085 385 ---- ---- ---- ---- .4055 +.0160 .3895 390 ---- ---- ---- ---- .3865 +.0155 .3710 395 ---- ---- ---- ---- .3685 +.0150 .3535 400 ---- ---- ---- ---- .3510 +.0140 .3370 405 ---- ---- ---- ---- .3345 +.0135 .3210 410 ---- ---- ---- ---- .3190 +.0135 .3055 415 ---- ---- ---- ---- .3040 +.0130 .2910 420 ---- ---- ---- ---- .2895 +.0120 .2775 425 ---- ---- ---- ---- .2760 +.0120 .2640 430 ---- ---- ---- ---- .2630 +.0110 .2520 435 ---- ---- ---- ---- .2505 +.0105 .2400 440 ---- ---- ---- ---- .2385 +.0100 .2285 445 ---- ---- ---- ---- .2275 +.0095 .2180 450 ---- ---- ---- ---- .2165 +.0090 .2075 455 ---- ---- ---- ---- .2065 +.0085 .1980 460 ---- ---- ---- ---- .1970 +.0085 .1885 465 ---- ---- ---- ---- .1875 +.0075 .1800 1 470 ---- ---- ---- ---- .1785 +.0070 .1715 475 ---- ---- ---- ---- .1705 +.0070 .1635 480 ---- ---- ---- ---- .1625 +.0065 .1560 485 ---- ---- ---- ---- .1550 +.0065 .1485 490 ---- ---- ---- ---- .1475 +.0060 .1415 495 ---- ---- ---- ---- .1405 +.0055 .1350 500 ---- ---- ---- ---- .1340 +.0050 .1290 505 ---- ---- ---- ---- .1275 +.0045 .1230 510 ---- ---- ---- ---- .1215 +.0045 .1170 515 ---- ---- ---- ---- .1160 +.0040 .1120 520 ---- ---- ---- ---- .1105 +.0040 .1065 525 ---- ---- ---- ---- .1055 +.0040 .1015 530 ---- ---- ---- ---- .1005 +.0035 .0970 535 ---- ---- ---- ---- .0960 +.0035 .0925 540 ---- ---- ---- ---- .0915 +.0030 .0885 545 ---- ---- ---- ---- .0870 +.0025 .0845 550 ---- ---- ---- ---- .0830 +.0025 .0805 555 ---- ---- ---- ---- .0790 +.0020 .0770 560 ---- ---- ---- ---- .0755 +.0020 .0735 565 ---- ---- ---- ---- .0720 +.0020 .0700 570 ---- ---- ---- ---- .0690 +.0020 .0670 575 ---- ---- ---- ---- .0655 +.0015 .0640 580 ---- ---- ---- ---- .0625 +.0015 .0610 600 ---- ---- ---- ---- .0520 +.0010 .0510 625 ---- ---- ---- ---- .0410 +.0005 .0405 650 ---- ---- ---- ---- .0330 +.0005 .0325 675 ---- ---- ---- ---- .0265 UNCH .0265 700 ---- ---- ---- ---- .0210 -.0005 .0215 2 725 ---- ---- ---- ---- .0170 -.0005 .0175 750 ---- ---- ---- ---- .0140 UNCH .0140 775 ---- ---- ---- ---- .0110 -.0005 .0115 800 ---- ---- ---- ---- .0090 -.0005 .0095 825 ---- ---- ---- ---- .0075 -.0005 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4475 +.0305 3.4170 050 ---- ---- ---- ---- 3.1975 +.0305 3.1670 075 ---- ---- ---- ---- 2.9475 +.0305 2.9170 100 ---- ---- ---- ---- 2.6975 +.0305 2.6670 125 ---- ---- ---- ---- 2.4475 +.0305 2.4170 150 ---- ---- ---- ---- 2.1975 +.0305 2.1670 175 ---- ---- ---- ---- 1.9475 +.0305 1.9170 200 ---- ---- ---- ---- 1.6975 +.0300 1.6675 220 ---- ---- ---- ---- 1.5055 +.0285 1.4770 225 ---- ---- ---- ---- 1.4595 +.0280 1.4315 230 ---- ---- ---- ---- 1.4145 +.0275 1.3870 235 ---- ---- ---- ---- 1.3705 +.0275 1.3430 240 ---- ---- ---- ---- 1.3270 +.0270 1.3000 245 ---- ---- ---- ---- 1.2840 +.0265 1.2575 250 ---- ---- ---- ---- 1.2425 +.0265 1.2160 255 ---- ---- ---- ---- 1.2015 +.0260 1.1755 260 ---- ---- ---- ---- 1.1610 +.0255 1.1355 265 ---- ---- ---- ---- 1.1215 +.0250 1.0965 270 ---- ---- ---- ---- 1.0830 +.0250 1.0580 275 ---- ---- ---- ---- 1.0450 +.0245 1.0205 280 ---- ---- ---- ---- 1.0080 +.0240 .9840 285 ---- ---- ---- ---- .9715 +.0235 .9480 290 ---- ---- ---- ---- .9360 +.0230 .9130 295 ---- ---- ---- ---- .9015 +.0230 .8785 300 ---- ---- ---- ---- .8675 +.0225 .8450 305 ---- ---- ---- ---- .8345 +.0220 .8125 310 ---- ---- ---- ---- .8025 +.0220 .7805 315 ---- ---- ---- ---- .7710 +.0215 .7495 320 ---- ---- ---- ---- .7405 +.0215 .7190 325 ---- ---- ---- ---- .7105 +.0205 .6900 330 ---- ---- ---- ---- .6815 +.0205 .6610 335 ---- ---- ---- ---- .6535 +.0200 .6335 340 ---- ---- ---- ---- .6260 +.0195 .6065 345 ---- ---- ---- ---- .6000 +.0195 .5805 350 ---- ---- ---- ---- .5745 +.0190 .5555 15 355 ---- ---- ---- ---- .5495 +.0180 .5315 360 ---- ---- ---- ---- .5260 +.0180 .5080 365 ---- ---- ---- ---- .5030 +.0175 .4855 370 ---- ---- ---- ---- .4810 +.0170 .4640 375 ---- ---- ---- ---- .4595 +.0165 .4430 380 ---- ---- ---- ---- .4395 +.0160 .4235 385 ---- ---- ---- ---- .4200 +.0155 .4045 390 ---- ---- ---- ---- .4010 +.0150 .3860 395 ---- ---- ---- ---- .3830 +.0145 .3685 400 ---- ---- ---- ---- .3660 +.0140 .3520 405 ---- ---- ---- ---- .3500 +.0140 .3360 410 ---- ---- ---- ---- .3340 +.0130 .3210 415 ---- ---- ---- ---- .3190 +.0125 .3065 420 ---- ---- ---- ---- .3050 +.0125 .2925 425 ---- ---- ---- ---- .2915 +.0120 .2795 430 ---- ---- ---- ---- .2785 +.0115 .2670 435 ---- ---- ---- ---- .2660 +.0110 .2550 440 ---- ---- ---- ---- .2545 +.0110 .2435 445 ---- ---- ---- ---- .2430 +.0105 .2325 450 ---- ---- ---- ---- .2325 +.0105 .2220 455 ---- ---- ---- ---- .2220 +.0095 .2125 460 ---- ---- ---- ---- .2125 +.0095 .2030 465 ---- ---- ---- ---- .2030 +.0090 .1940 470 ---- ---- ---- ---- .1940 +.0085 .1855 475 ---- ---- ---- ---- .1855 +.0085 .1770 480 ---- ---- ---- ---- .1775 +.0080 .1695 485 ---- ---- ---- ---- .1700 +.0080 .1620 490 ---- ---- ---- ---- .1625 +.0075 .1550 495 ---- ---- ---- ---- .1555 +.0075 .1480 500 ---- ---- ---- ---- .1490 +.0075 .1415 45 505 ---- ---- ---- ---- .1425 +.0070 .1355 510 ---- ---- ---- ---- .1365 +.0070 .1295 515 ---- ---- ---- ---- .1305 +.0065 .1240 520 ---- ---- ---- ---- .1250 +.0065 .1185 525 ---- ---- ---- ---- .1195 +.0060 .1135 530 ---- ---- ---- ---- .1145 +.0060 .1085 535 ---- ---- ---- ---- .1095 +.0055 .1040 540 ---- ---- ---- ---- .1050 +.0055 .0995 545 ---- ---- ---- ---- .1005 +.0055 .0950 550 ---- ---- ---- ---- .0965 +.0055 .0910 555 ---- ---- ---- ---- .0925 +.0055 .0870 560 ---- ---- ---- ---- .0885 +.0050 .0835 565 ---- ---- ---- ---- .0850 +.0050 .0800 570 ---- ---- ---- ---- .0810 +.0045 .0765 575 ---- ---- ---- ---- .0780 +.0045 .0735 600 ---- ---- ---- ---- .0630 +.0035 .0595 625 ---- ---- ---- ---- .0515 +.0035 .0480 650 ---- ---- ---- ---- .0420 +.0030 .0390 675 ---- ---- ---- ---- .0345 +.0025 .0320 700 ---- ---- ---- ---- .0285 +.0020 .0265 725 ---- ---- ---- ---- .0240 +.0020 .0220 750 ---- ---- ---- ---- .0200 +.0020 .0180 775 ---- ---- ---- ---- .0165 +.0015 .0150 800 ---- ---- ---- ---- .0140 +.0010 .0130 825 ---- ---- ---- ---- .0120 +.0010 .0110 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4475 +.0305 3.4170 050 ---- ---- ---- ---- 3.1975 +.0305 3.1670 075 ---- ---- ---- ---- 2.9475 +.0305 2.9170 100 ---- ---- ---- ---- 2.6975 +.0305 2.6670 125 ---- ---- ---- ---- 2.4475 +.0305 2.4170 150 ---- ---- ---- ---- 2.1975 +.0305 2.1670 175 ---- ---- ---- ---- 1.9475 +.0305 1.9170 200 ---- ---- ---- ---- 1.6980 +.0300 1.6680 220 ---- ---- ---- ---- 1.5085 +.0285 1.4800 225 ---- ---- ---- ---- 1.4630 +.0275 1.4355 230 ---- ---- ---- ---- 1.4185 +.0270 1.3915 235 ---- ---- ---- ---- 1.3750 +.0270 1.3480 240 ---- ---- ---- ---- 1.3320 +.0265 1.3055 245 ---- ---- ---- ---- 1.2900 +.0260 1.2640 250 ---- ---- ---- ---- 1.2490 +.0260 1.2230 255 ---- ---- ---- ---- 1.2085 +.0255 1.1830 260 ---- ---- ---- ---- 1.1690 +.0250 1.1440 265 ---- ---- ---- ---- 1.1300 +.0245 1.1055 270 ---- ---- ---- ---- 1.0920 +.0245 1.0675 275 ---- ---- ---- ---- 1.0545 +.0240 1.0305 280 ---- ---- ---- ---- 1.0180 +.0235 .9945 285 ---- ---- ---- ---- .9825 +.0235 .9590 290 ---- ---- ---- ---- .9475 +.0230 .9245 295 ---- ---- ---- ---- .9135 +.0225 .8910 300 ---- ---- ---- ---- .8800 +.0220 .8580 305 ---- ---- ---- ---- .8475 +.0220 .8255 310 ---- ---- ---- ---- .8160 +.0215 .7945 315 ---- ---- ---- ---- .7850 +.0215 .7635 320 ---- ---- ---- ---- .7550 +.0210 .7340 325 ---- ---- ---- ---- .7255 +.0205 .7050 330 ---- ---- ---- ---- .6970 +.0205 .6765 335 ---- ---- ---- ---- .6695 +.0200 .6495 340 ---- ---- ---- ---- .6425 +.0195 .6230 345 ---- ---- ---- ---- .6165 +.0195 .5970 350 ---- ---- ---- ---- .5910 +.0190 .5720 355 ---- ---- ---- ---- .5665 +.0185 .5480 360 ---- ---- ---- ---- .5430 +.0180 .5250 365 ---- ---- ---- ---- .5200 +.0175 .5025 370 ---- ---- ---- ---- .4985 +.0170 .4815 375 ---- ---- ---- ---- .4770 +.0165 .4605 380 ---- ---- ---- ---- .4570 +.0160 .4410 385 ---- ---- ---- ---- .4375 +.0155 .4220 390 ---- ---- ---- ---- .4185 +.0150 .4035 395 ---- ---- ---- ---- .4005 +.0145 .3860 400 ---- ---- ---- ---- .3835 +.0140 .3695 405 ---- ---- ---- ---- .3670 +.0135 .3535 410 ---- ---- ---- ---- .3510 +.0125 .3385 415 ---- ---- ---- ---- .3360 +.0125 .3235 420 ---- ---- ---- ---- .3215 +.0120 .3095 425 ---- ---- ---- ---- .3075 +.0110 .2965 430 ---- ---- ---- ---- .2945 +.0110 .2835 435 ---- ---- ---- ---- .2820 +.0105 .2715 440 ---- ---- ---- ---- .2700 +.0100 .2600 445 ---- ---- ---- ---- .2580 +.0090 .2490 450 ---- ---- ---- ---- .2470 +.0085 .2385 455 ---- ---- ---- ---- .2365 +.0085 .2280 460 ---- ---- ---- ---- .2265 +.0080 .2185 465 ---- ---- ---- ---- .2170 +.0075 .2095 470 ---- ---- ---- ---- .2080 +.0075 .2005 475 ---- ---- ---- ---- .1990 +.0070 .1920 480 ---- ---- ---- ---- .1905 +.0065 .1840 485 ---- ---- ---- ---- .1825 +.0060 .1765 490 ---- ---- ---- ---- .1750 +.0060 .1690 495 ---- ---- ---- ---- .1675 +.0055 .1620 500 ---- ---- ---- ---- .1605 +.0050 .1555 505 ---- ---- ---- ---- .1540 +.0050 .1490 510 ---- ---- ---- ---- .1475 +.0045 .1430 515 ---- ---- ---- ---- .1410 +.0040 .1370 520 ---- ---- ---- ---- .1355 +.0040 .1315 525 ---- ---- ---- ---- .1295 +.0035 .1260 530 ---- ---- ---- ---- .1240 +.0030 .1210 535 ---- ---- ---- ---- .1190 +.0030 .1160 540 ---- ---- ---- ---- .1140 +.0025 .1115 545 ---- ---- ---- ---- .1095 +.0025 .1070 550 ---- ---- ---- ---- .1050 +.0025 .1025 555 ---- ---- ---- ---- .1005 +.0020 .0985 560 ---- ---- ---- ---- .0965 +.0020 .0945 565 ---- ---- ---- ---- .0925 +.0020 .0905 570 ---- ---- ---- ---- .0885 +.0015 .0870 575 ---- ---- ---- ---- .0850 +.0015 .0835 600 ---- ---- ---- ---- .0690 +.0005 .0685 625 ---- ---- ---- ---- .0565 +.0005 .0560 650 ---- ---- ---- ---- .0460 -.0005 .0465 675 ---- ---- ---- ---- .0380 -.0005 .0385 700 ---- ---- ---- ---- .0315 -.0005 .0320 725 ---- ---- ---- ---- .0260 -.0010 .0270 750 ---- ---- ---- ---- .0215 -.0010 .0225 775 ---- ---- ---- ---- .0180 -.0010 .0190 800 ---- ---- ---- ---- .0150 -.0010 .0160 825 ---- ---- ---- ---- .0130 -.0010 .0140 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4475 +.0305 3.4170 050 ---- ---- ---- ---- 3.1975 +.0305 3.1670 075 ---- ---- ---- ---- 2.9475 +.0305 2.9170 100 ---- ---- ---- ---- 2.6975 +.0305 2.6670 125 ---- ---- ---- ---- 2.4475 +.0305 2.4170 150 ---- ---- ---- ---- 2.1975 +.0305 2.1670 175 ---- ---- ---- ---- 1.9475 +.0305 1.9170 200 ---- ---- ---- ---- 1.6985 +.0300 1.6685 220 ---- ---- ---- ---- 1.5115 +.0285 1.4830 225 ---- ---- ---- ---- 1.4670 +.0280 1.4390 230 ---- ---- ---- ---- 1.4235 +.0280 1.3955 235 ---- ---- ---- ---- 1.3805 +.0280 1.3525 240 ---- ---- ---- ---- 1.3380 +.0270 1.3110 245 ---- ---- ---- ---- 1.2970 +.0270 1.2700 250 ---- ---- ---- ---- 1.2560 +.0265 1.2295 255 ---- ---- ---- ---- 1.2165 +.0260 1.1905 260 ---- ---- ---- ---- 1.1775 +.0260 1.1515 265 ---- ---- ---- ---- 1.1390 +.0250 1.1140 270 ---- ---- ---- ---- 1.1020 +.0250 1.0770 275 ---- ---- ---- ---- 1.0650 +.0245 1.0405 280 ---- ---- ---- ---- 1.0290 +.0240 1.0050 285 ---- ---- ---- ---- .9940 +.0235 .9705 290 ---- ---- ---- ---- .9600 +.0235 .9365 295 ---- ---- ---- ---- .9265 +.0230 .9035 300 ---- ---- ---- ---- .8935 +.0225 .8710 305 ---- ---- ---- ---- .8615 +.0220 .8395 310 ---- ---- ---- ---- .8305 +.0220 .8085 315 ---- ---- ---- ---- .8000 +.0215 .7785 320 ---- ---- ---- ---- .7700 +.0205 .7495 325 ---- ---- ---- ---- .7410 +.0200 .7210 330 ---- ---- ---- ---- .7130 +.0195 .6935 335 ---- ---- ---- ---- .6855 +.0190 .6665 340 ---- ---- ---- ---- .6590 +.0185 .6405 345 ---- ---- ---- ---- .6335 +.0185 .6150 350 ---- ---- ---- ---- .6080 +.0175 .5905 355 ---- ---- ---- ---- .5840 +.0170 .5670 360 ---- ---- ---- ---- .5605 +.0165 .5440 365 ---- ---- ---- ---- .5380 +.0160 .5220 370 ---- ---- ---- ---- .5160 +.0155 .5005 375 ---- ---- ---- ---- .4955 +.0150 .4805 380 ---- ---- ---- ---- .4750 +.0145 .4605 385 ---- ---- ---- ---- .4555 +.0140 .4415 390 ---- ---- ---- ---- .4370 +.0135 .4235 395 ---- ---- ---- ---- .4190 +.0130 .4060 400 ---- ---- ---- ---- .4020 +.0125 .3895 405 ---- ---- ---- ---- .3855 +.0120 .3735 410 ---- ---- ---- ---- .3695 +.0115 .3580 415 ---- ---- ---- ---- .3545 +.0115 .3430 420 ---- ---- ---- ---- .3400 +.0110 .3290 425 ---- ---- ---- ---- .3260 +.0105 .3155 430 ---- ---- ---- ---- .3125 +.0100 .3025 435 ---- ---- ---- ---- .3000 +.0100 .2900 440 ---- ---- ---- ---- .2880 +.0095 .2785 445 ---- ---- ---- ---- .2760 +.0090 .2670 450 ---- ---- ---- ---- .2650 +.0090 .2560 455 ---- ---- ---- ---- .2545 +.0090 .2455 460 ---- ---- ---- ---- .2440 +.0085 .2355 465 ---- ---- ---- ---- .2345 +.0085 .2260 470 ---- ---- ---- ---- .2250 +.0080 .2170 475 ---- ---- ---- ---- .2160 +.0075 .2085 480 ---- ---- ---- ---- .2075 +.0075 .2000 485 ---- ---- ---- ---- .1995 +.0075 .1920 490 ---- ---- ---- ---- .1915 +.0070 .1845 495 ---- ---- ---- ---- .1840 +.0070 .1770 500 ---- ---- ---- ---- .1770 +.0070 .1700 505 ---- ---- ---- ---- .1700 +.0070 .1630 510 ---- ---- ---- ---- .1630 +.0060 .1570 515 ---- ---- ---- ---- .1570 +.0065 .1505 520 ---- ---- ---- ---- .1510 +.0065 .1445 525 ---- ---- ---- ---- .1450 +.0060 .1390 530 ---- ---- ---- ---- .1395 +.0060 .1335 535 ---- ---- ---- ---- .1340 +.0060 .1280 540 ---- ---- ---- ---- .1290 +.0060 .1230 545 ---- ---- ---- ---- .1240 +.0055 .1185 550 ---- ---- ---- ---- .1190 +.0050 .1140 555 ---- ---- ---- ---- .1145 +.0050 .1095 575 ---- ---- ---- ---- .0980 +.0045 .0935 600 ---- ---- ---- ---- .0810 +.0040 .0770 625 ---- ---- ---- ---- .0675 +.0040 .0635 650 ---- ---- ---- ---- .0560 +.0035 .0525 675 ---- ---- ---- ---- .0470 +.0030 .0440 700 ---- ---- ---- ---- .0395 +.0030 .0365 725 ---- ---- ---- ---- .0335 +.0030 .0305 750 ---- ---- ---- ---- .0280 +.0020 .0260 775 ---- ---- ---- ---- .0240 +.0020 .0220 800 ---- ---- ---- ---- .0205 +.0020 .0185 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4470 +.0295 3.4175 050 ---- ---- ---- ---- 3.1970 +.0295 3.1675 075 ---- ---- ---- ---- 2.9470 +.0295 2.9175 100 ---- ---- ---- ---- 2.6970 +.0295 2.6675 125 ---- ---- ---- ---- 2.4470 +.0295 2.4175 150 ---- ---- ---- ---- 2.1970 +.0295 2.1675 175 ---- ---- ---- ---- 1.9470 +.0295 1.9175 200 ---- ---- ---- ---- 1.6985 +.0290 1.6695 225 ---- ---- ---- ---- 1.4675 +.0275 1.4400 230 ---- ---- ---- ---- 1.4235 +.0270 1.3965 235 ---- ---- ---- ---- 1.3805 +.0265 1.3540 240 ---- ---- ---- ---- 1.3385 +.0260 1.3125 245 ---- ---- ---- ---- 1.2970 +.0260 1.2710 250 ---- ---- ---- ---- 1.2565 +.0255 1.2310 255 ---- ---- ---- ---- 1.2170 +.0255 1.1915 260 ---- ---- ---- ---- 1.1780 +.0250 1.1530 265 ---- ---- ---- ---- 1.1395 +.0245 1.1150 270 ---- ---- ---- ---- 1.1020 +.0240 1.0780 275 ---- ---- ---- ---- 1.0650 +.0235 1.0415 280 ---- ---- ---- ---- 1.0290 +.0230 1.0060 285 ---- ---- ---- ---- .9940 +.0230 .9710 290 ---- ---- ---- ---- .9595 +.0225 .9370 295 ---- ---- ---- ---- .9260 +.0225 .9035 300 ---- ---- ---- ---- .8930 +.0220 .8710 305 ---- ---- ---- ---- .8610 +.0215 .8395 310 ---- ---- ---- ---- .8295 +.0210 .8085 315 ---- ---- ---- ---- .7990 +.0205 .7785 320 ---- ---- ---- ---- .7695 +.0200 .7495 325 ---- ---- ---- ---- .7405 +.0195 .7210 330 ---- ---- ---- ---- .7130 +.0195 .6935 335 ---- ---- ---- ---- .6860 +.0190 .6670 340 ---- ---- ---- ---- .6600 +.0185 .6415 345 ---- ---- ---- ---- .6345 +.0175 .6170 350 ---- ---- ---- ---- .6105 +.0175 .5930 355 ---- ---- ---- ---- .5870 +.0170 .5700 360 ---- ---- ---- ---- .5645 +.0165 .5480 365 ---- ---- ---- ---- .5425 +.0160 .5265 370 ---- ---- ---- ---- .5215 +.0155 .5060 375 ---- ---- ---- ---- .5015 +.0155 .4860 380 ---- ---- ---- ---- .4820 +.0150 .4670 385 ---- ---- ---- ---- .4635 +.0145 .4490 390 ---- ---- ---- ---- .4455 +.0140 .4315 395 ---- ---- ---- ---- .4280 +.0135 .4145 400 ---- ---- ---- ---- .4115 +.0130 .3985 405 ---- ---- ---- ---- .3955 +.0130 .3825 410 ---- ---- ---- ---- .3805 +.0130 .3675 415 ---- ---- ---- ---- .3655 +.0120 .3535 420 ---- ---- ---- ---- .3515 +.0120 .3395 425 ---- ---- ---- ---- .3375 +.0115 .3260 430 ---- ---- ---- ---- .3245 +.0115 .3130 435 ---- ---- ---- ---- .3115 +.0105 .3010 440 ---- ---- ---- ---- .2995 +.0105 .2890 445 ---- ---- ---- ---- .2875 +.0100 .2775 450 ---- ---- ---- ---- .2765 +.0100 .2665 455 ---- ---- ---- ---- .2655 +.0095 .2560 460 ---- ---- ---- ---- .2550 +.0090 .2460 465 ---- ---- ---- ---- .2450 +.0090 .2360 470 ---- ---- ---- ---- .2355 +.0085 .2270 475 ---- ---- ---- ---- .2260 +.0080 .2180 480 ---- ---- ---- ---- .2175 +.0085 .2090 485 ---- ---- ---- ---- .2085 +.0075 .2010 490 ---- ---- ---- ---- .2005 +.0075 .1930 495 ---- ---- ---- ---- .1925 +.0075 .1850 500 ---- ---- ---- ---- .1850 +.0070 .1780 505 ---- ---- ---- ---- .1775 +.0065 .1710 510 ---- ---- ---- ---- .1710 +.0070 .1640 515 ---- ---- ---- ---- .1640 +.0065 .1575 520 ---- ---- ---- ---- .1575 +.0060 .1515 525 ---- ---- ---- ---- .1515 +.0060 .1455 530 ---- ---- ---- ---- .1455 +.0060 .1395 535 ---- ---- ---- ---- .1400 +.0060 .1340 540 ---- ---- ---- ---- .1345 +.0055 .1290 545 ---- ---- ---- ---- .1290 +.0050 .1240 550 ---- ---- ---- ---- .1240 +.0050 .1190 555 ---- ---- ---- ---- .1190 +.0050 .1140 575 ---- ---- ---- ---- .1015 +.0040 .0975 600 ---- ---- ---- ---- .0835 +.0035 .0800 625 ---- ---- ---- ---- .0690 +.0035 .0655 650 ---- ---- ---- ---- .0565 +.0025 .0540 675 ---- ---- ---- ---- .0470 +.0025 .0445 700 ---- ---- ---- ---- .0390 +.0020 .0370 725 ---- ---- ---- ---- .0325 +.0015 .0310 750 ---- ---- ---- ---- .0270 +.0015 .0255 775 ---- ---- ---- ---- .0225 +.0010 .0215 800 ---- ---- ---- ---- .0190 +.0010 .0180 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4470 +.0295 3.4175 050 ---- ---- ---- ---- 3.1970 +.0295 3.1675 075 ---- ---- ---- ---- 2.9470 +.0295 2.9175 100 ---- ---- ---- ---- 2.6970 +.0295 2.6675 125 ---- ---- ---- ---- 2.4470 +.0295 2.4175 150 ---- ---- ---- ---- 2.1970 +.0295 2.1675 175 ---- ---- ---- ---- 1.9470 +.0295 1.9175 200 ---- ---- ---- ---- 1.6995 +.0290 1.6705 225 ---- ---- ---- ---- 1.4710 +.0275 1.4435 230 ---- ---- ---- ---- 1.4275 +.0265 1.4010 235 ---- ---- ---- ---- 1.3855 +.0265 1.3590 240 ---- ---- ---- ---- 1.3435 +.0260 1.3175 245 ---- ---- ---- ---- 1.3030 +.0260 1.2770 250 ---- ---- ---- ---- 1.2630 +.0255 1.2375 255 ---- ---- ---- ---- 1.2235 +.0250 1.1985 260 ---- ---- ---- ---- 1.1850 +.0250 1.1600 265 ---- ---- ---- ---- 1.1470 +.0245 1.1225 270 ---- ---- ---- ---- 1.1100 +.0240 1.0860 275 ---- ---- ---- ---- 1.0740 +.0240 1.0500 280 ---- ---- ---- ---- 1.0385 +.0235 1.0150 285 ---- ---- ---- ---- 1.0035 +.0230 .9805 290 ---- ---- ---- ---- .9695 +.0225 .9470 295 ---- ---- ---- ---- .9360 +.0220 .9140 300 ---- ---- ---- ---- .9035 +.0215 .8820 305 ---- ---- ---- ---- .8720 +.0215 .8505 310 ---- ---- ---- ---- .8410 +.0210 .8200 315 ---- ---- ---- ---- .8110 +.0205 .7905 320 ---- ---- ---- ---- .7815 +.0200 .7615 325 ---- ---- ---- ---- .7530 +.0195 .7335 330 ---- ---- ---- ---- .7255 +.0190 .7065 335 ---- ---- ---- ---- .6990 +.0190 .6800 340 ---- ---- ---- ---- .6730 +.0180 .6550 345 ---- ---- ---- ---- .6485 +.0180 .6305 350 ---- ---- ---- ---- .6240 +.0175 .6065 355 ---- ---- ---- ---- .6010 +.0170 .5840 360 ---- ---- ---- ---- .5785 +.0165 .5620 365 ---- ---- ---- ---- .5570 +.0160 .5410 370 ---- ---- ---- ---- .5360 +.0155 .5205 375 ---- ---- ---- ---- .5160 +.0150 .5010 380 ---- ---- ---- ---- .4970 +.0150 .4820 385 ---- ---- ---- ---- .4785 +.0150 .4635 390 ---- ---- ---- ---- .4605 +.0145 .4460 395 ---- ---- ---- ---- .4430 +.0135 .4295 400 ---- ---- ---- ---- .4265 +.0135 .4130 405 ---- ---- ---- ---- .4105 +.0130 .3975 410 ---- ---- ---- ---- .3955 +.0130 .3825 415 ---- ---- ---- ---- .3805 +.0125 .3680 420 ---- ---- ---- ---- .3665 +.0120 .3545 425 ---- ---- ---- ---- .3525 +.0115 .3410 430 ---- ---- ---- ---- .3395 +.0115 .3280 435 ---- ---- ---- ---- .3265 +.0110 .3155 440 ---- ---- ---- ---- .3145 +.0110 .3035 445 ---- ---- ---- ---- .3025 +.0105 .2920 450 ---- ---- ---- ---- .2910 +.0100 .2810 455 ---- ---- ---- ---- .2800 +.0095 .2705 460 ---- ---- ---- ---- .2695 +.0095 .2600 465 ---- ---- ---- ---- .2595 +.0095 .2500 470 ---- ---- ---- ---- .2495 +.0090 .2405 475 ---- ---- ---- ---- .2400 +.0085 .2315 480 ---- ---- ---- ---- .2310 +.0085 .2225 500 ---- ---- ---- ---- .1980 +.0075 .1905 525 ---- ---- ---- ---- .1635 +.0060 .1575 550 ---- ---- ---- ---- .1350 +.0050 .1300 575 ---- ---- ---- ---- .1120 +.0045 .1075 600 ---- ---- ---- ---- .0930 +.0040 .0890 625 ---- ---- ---- ---- .0770 +.0030 .0740 650 ---- ---- ---- ---- .0640 +.0025 .0615 675 ---- ---- ---- ---- .0535 +.0025 .0510 700 ---- ---- ---- ---- .0450 +.0020 .0430 725 ---- ---- ---- ---- .0375 +.0015 .0360 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4445 +.0275 3.4170 050 ---- ---- ---- ---- 3.1945 +.0275 3.1670 075 ---- ---- ---- ---- 2.9445 +.0275 2.9170 100 ---- ---- ---- ---- 2.6945 +.0275 2.6670 125 ---- ---- ---- ---- 2.4445 +.0275 2.4170 150 ---- ---- ---- ---- 2.1945 +.0275 2.1670 175 ---- ---- ---- ---- 1.9445 +.0275 1.9170 200 ---- ---- ---- ---- 1.6980 +.0265 1.6715 225 ---- ---- ---- ---- 1.4725 +.0250 1.4475 230 ---- ---- ---- ---- 1.4300 +.0250 1.4050 235 ---- ---- ---- ---- 1.3880 +.0245 1.3635 240 ---- ---- ---- ---- 1.3470 +.0245 1.3225 245 ---- ---- ---- ---- 1.3065 +.0240 1.2825 250 ---- ---- ---- ---- 1.2670 +.0235 1.2435 255 ---- ---- ---- ---- 1.2285 +.0235 1.2050 260 ---- ---- ---- ---- 1.1905 +.0230 1.1675 265 ---- ---- ---- ---- 1.1530 +.0225 1.1305 270 ---- ---- ---- ---- 1.1165 +.0220 1.0945 275 ---- ---- ---- ---- 1.0810 +.0220 1.0590 280 ---- ---- ---- ---- 1.0460 +.0220 1.0240 285 ---- ---- ---- ---- 1.0115 +.0215 .9900 290 ---- ---- ---- ---- .9780 +.0210 .9570 295 ---- ---- ---- ---- .9450 +.0205 .9245 300 ---- ---- ---- ---- .9130 +.0200 .8930 305 ---- ---- ---- ---- .8815 +.0195 .8620 310 ---- ---- ---- ---- .8510 +.0190 .8320 315 ---- ---- ---- ---- .8215 +.0190 .8025 320 ---- ---- ---- ---- .7925 +.0185 .7740 325 ---- ---- ---- ---- .7645 +.0185 .7460 330 ---- ---- ---- ---- .7370 +.0175 .7195 335 ---- ---- ---- ---- .7110 +.0175 .6935 340 ---- ---- ---- ---- .6855 +.0170 .6685 345 ---- ---- ---- ---- .6605 +.0165 .6440 350 ---- ---- ---- ---- .6370 +.0165 .6205 355 ---- ---- ---- ---- .6140 +.0160 .5980 360 ---- ---- ---- ---- .5920 +.0155 .5765 365 ---- ---- ---- ---- .5705 +.0150 .5555 370 ---- ---- ---- ---- .5500 +.0150 .5350 375 ---- ---- ---- ---- .5300 +.0145 .5155 380 ---- ---- ---- ---- .5110 +.0145 .4965 385 ---- ---- ---- ---- .4925 +.0140 .4785 390 ---- ---- ---- ---- .4745 +.0135 .4610 395 ---- ---- ---- ---- .4575 +.0130 .4445 400 ---- ---- ---- ---- .4410 +.0125 .4285 405 ---- ---- ---- ---- .4250 +.0120 .4130 410 ---- ---- ---- ---- .4100 +.0120 .3980 415 ---- ---- ---- ---- .3950 +.0115 .3835 420 ---- ---- ---- ---- .3810 +.0115 .3695 425 ---- ---- ---- ---- .3670 +.0110 .3560 430 ---- ---- ---- ---- .3540 +.0110 .3430 435 ---- ---- ---- ---- .3410 +.0105 .3305 440 ---- ---- ---- ---- .3285 +.0100 .3185 445 ---- ---- ---- ---- .3170 +.0100 .3070 450 ---- ---- ---- ---- .3055 +.0100 .2955 455 ---- ---- ---- ---- .2945 +.0095 .2850 460 ---- ---- ---- ---- .2835 +.0090 .2745 465 ---- ---- ---- ---- .2735 +.0090 .2645 470 ---- ---- ---- ---- .2635 +.0085 .2550 475 ---- ---- ---- ---- .2540 +.0085 .2455 500 ---- ---- ---- ---- .2110 +.0070 .2040 525 ---- ---- ---- ---- .1760 +.0065 .1695 550 ---- ---- ---- ---- .1465 +.0050 .1415 575 ---- ---- ---- ---- .1225 +.0045 .1180 600 ---- ---- ---- ---- .1025 +.0040 .0985 625 ---- ---- ---- ---- .0860 +.0035 .0825 650 ---- ---- ---- ---- .0720 +.0030 .0690 675 ---- ---- ---- ---- .0605 +.0025 .0580 700 ---- ---- ---- ---- .0510 +.0020 .0490 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4445 +.0275 3.4170 050 ---- ---- ---- ---- 3.1945 +.0275 3.1670 075 ---- ---- ---- ---- 2.9445 +.0275 2.9170 100 ---- ---- ---- ---- 2.6945 +.0275 2.6670 125 ---- ---- ---- ---- 2.4445 +.0275 2.4170 150 ---- ---- ---- ---- 2.1945 +.0275 2.1670 175 ---- ---- ---- ---- 1.9445 +.0275 1.9170 200 ---- ---- ---- ---- 1.6995 +.0265 1.6730 225 ---- ---- ---- ---- 1.4760 +.0250 1.4510 230 ---- ---- ---- ---- 1.4340 +.0250 1.4090 235 ---- ---- ---- ---- 1.3925 +.0245 1.3680 240 ---- ---- ---- ---- 1.3515 +.0240 1.3275 245 ---- ---- ---- ---- 1.3120 +.0240 1.2880 250 ---- ---- ---- ---- 1.2725 +.0235 1.2490 255 ---- ---- ---- ---- 1.2345 +.0235 1.2110 260 ---- ---- ---- ---- 1.1970 +.0230 1.1740 265 ---- ---- ---- ---- 1.1600 +.0225 1.1375 270 ---- ---- ---- ---- 1.1240 +.0225 1.1015 275 ---- ---- ---- ---- 1.0885 +.0220 1.0665 280 ---- ---- ---- ---- 1.0535 +.0215 1.0320 285 ---- ---- ---- ---- 1.0195 +.0210 .9985 290 ---- ---- ---- ---- .9865 +.0210 .9655 295 ---- ---- ---- ---- .9540 +.0205 .9335 300 ---- ---- ---- ---- .9220 +.0200 .9020 305 ---- ---- ---- ---- .8910 +.0195 .8715 310 ---- ---- ---- ---- .8610 +.0195 .8415 315 ---- ---- ---- ---- .8315 +.0190 .8125 320 ---- ---- ---- ---- .8030 +.0185 .7845 325 ---- ---- ---- ---- .7750 +.0180 .7570 330 ---- ---- ---- ---- .7480 +.0180 .7300 335 ---- ---- ---- ---- .7220 +.0175 .7045 340 ---- ---- ---- ---- .6965 +.0170 .6795 345 ---- ---- ---- ---- .6720 +.0165 .6555 350 ---- ---- ---- ---- .6485 +.0160 .6325 355 ---- ---- ---- ---- .6260 +.0160 .6100 360 ---- ---- ---- ---- .6040 +.0160 .5880 365 ---- ---- ---- ---- .5825 +.0150 .5675 370 ---- ---- ---- ---- .5620 +.0150 .5470 375 ---- ---- ---- ---- .5425 +.0145 .5280 380 ---- ---- ---- ---- .5235 +.0145 .5090 385 ---- ---- ---- ---- .5050 +.0140 .4910 390 ---- ---- ---- ---- .4870 +.0130 .4740 395 ---- ---- ---- ---- .4700 +.0130 .4570 400 ---- ---- ---- ---- .4535 +.0125 .4410 405 ---- ---- ---- ---- .4380 +.0125 .4255 410 ---- ---- ---- ---- .4225 +.0120 .4105 415 ---- ---- ---- ---- .4080 +.0120 .3960 420 ---- ---- ---- ---- .3935 +.0115 .3820 425 ---- ---- ---- ---- .3800 +.0115 .3685 430 ---- ---- ---- ---- .3665 +.0110 .3555 435 ---- ---- ---- ---- .3535 +.0105 .3430 440 ---- ---- ---- ---- .3415 +.0105 .3310 445 ---- ---- ---- ---- .3295 +.0100 .3195 450 ---- ---- ---- ---- .3180 +.0100 .3080 455 ---- ---- ---- ---- .3065 +.0095 .2970 460 ---- ---- ---- ---- .2960 +.0095 .2865 465 ---- ---- ---- ---- .2855 +.0090 .2765 470 ---- ---- ---- ---- .2755 +.0085 .2670 475 ---- ---- ---- ---- .2660 +.0085 .2575 500 ---- ---- ---- ---- .2225 +.0070 .2155 525 ---- ---- ---- ---- .1865 +.0060 .1805 550 ---- ---- ---- ---- .1565 +.0055 .1510 575 ---- ---- ---- ---- .1315 +.0045 .1270 600 ---- ---- ---- ---- .1110 +.0040 .1070 625 ---- ---- ---- ---- .0935 +.0035 .0900 650 ---- ---- ---- ---- .0790 +.0030 .0760 675 ---- ---- ---- ---- .0670 +.0025 .0645 700 ---- ---- ---- ---- .0570 +.0020 .0550 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4405 +.0275 3.4130 050 ---- ---- ---- ---- 3.1905 +.0275 3.1630 075 ---- ---- ---- ---- 2.9405 +.0275 2.9130 100 ---- ---- ---- ---- 2.6905 +.0275 2.6630 125 ---- ---- ---- ---- 2.4405 +.0275 2.4130 150 ---- ---- ---- ---- 2.1905 +.0275 2.1630 175 ---- ---- ---- ---- 1.9405 +.0275 1.9130 200 ---- ---- ---- ---- 1.6970 +.0265 1.6705 225 ---- ---- ---- ---- 1.4760 +.0250 1.4510 230 ---- ---- ---- ---- 1.4345 +.0250 1.4095 235 ---- ---- ---- ---- 1.3935 +.0245 1.3690 240 ---- ---- ---- ---- 1.3535 +.0240 1.3295 245 ---- ---- ---- ---- 1.3140 +.0240 1.2900 250 ---- ---- ---- ---- 1.2755 +.0235 1.2520 255 ---- ---- ---- ---- 1.2375 +.0230 1.2145 260 ---- ---- ---- ---- 1.2000 +.0225 1.1775 265 ---- ---- ---- ---- 1.1640 +.0225 1.1415 270 ---- ---- ---- ---- 1.1280 +.0220 1.1060 275 ---- ---- ---- ---- 1.0930 +.0215 1.0715 280 ---- ---- ---- ---- 1.0590 +.0215 1.0375 285 ---- ---- ---- ---- 1.0255 +.0210 1.0045 290 ---- ---- ---- ---- .9925 +.0205 .9720 295 ---- ---- ---- ---- .9605 +.0205 .9400 300 ---- ---- ---- ---- .9290 +.0200 .9090 305 ---- ---- ---- ---- .8985 +.0200 .8785 310 ---- ---- ---- ---- .8685 +.0195 .8490 315 ---- ---- ---- ---- .8395 +.0190 .8205 320 ---- ---- ---- ---- .8110 +.0185 .7925 325 ---- ---- ---- ---- .7835 +.0180 .7655 330 ---- ---- ---- ---- .7570 +.0180 .7390 335 ---- ---- ---- ---- .7310 +.0175 .7135 340 ---- ---- ---- ---- .7060 +.0170 .6890 345 ---- ---- ---- ---- .6820 +.0170 .6650 350 ---- ---- ---- ---- .6585 +.0165 .6420 355 ---- ---- ---- ---- .6360 +.0160 .6200 360 ---- ---- ---- ---- .6140 +.0155 .5985 365 ---- ---- ---- ---- .5930 +.0155 .5775 370 ---- ---- ---- ---- .5725 +.0145 .5580 375 ---- ---- ---- ---- .5530 +.0145 .5385 380 ---- ---- ---- ---- .5340 +.0140 .5200 385 ---- ---- ---- ---- .5160 +.0140 .5020 390 ---- ---- ---- ---- .4985 +.0135 .4850 395 ---- ---- ---- ---- .4815 +.0135 .4680 400 ---- ---- ---- ---- .4650 +.0130 .4520 405 ---- ---- ---- ---- .4495 +.0130 .4365 410 ---- ---- ---- ---- .4340 +.0120 .4220 415 ---- ---- ---- ---- .4195 +.0120 .4075 420 ---- ---- ---- ---- .4050 +.0115 .3935 425 ---- ---- ---- ---- .3915 +.0115 .3800 430 ---- ---- ---- ---- .3780 +.0110 .3670 435 ---- ---- ---- ---- .3655 +.0110 .3545 440 ---- ---- ---- ---- .3530 +.0105 .3425 445 ---- ---- ---- ---- .3410 +.0100 .3310 450 ---- ---- ---- ---- .3295 +.0100 .3195 455 ---- ---- ---- ---- .3180 +.0095 .3085 460 ---- ---- ---- ---- .3075 +.0095 .2980 465 ---- ---- ---- ---- .2970 +.0090 .2880 475 ---- ---- ---- ---- .2775 +.0090 .2685 500 ---- ---- ---- ---- .2335 +.0075 .2260 525 ---- ---- ---- ---- .1970 +.0065 .1905 550 ---- ---- ---- ---- .1665 +.0060 .1605 575 ---- ---- ---- ---- .1410 +.0050 .1360 600 ---- ---- ---- ---- .1195 +.0045 .1150 625 ---- ---- ---- ---- .1015 +.0040 .0975 650 ---- ---- ---- ---- .0865 +.0035 .0830 675 ---- ---- ---- ---- .0735 +.0025 .0710 700 ---- ---- ---- ---- .0630 +.0025 .0605 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4405 +.0275 3.4130 050 ---- ---- ---- ---- 3.1905 +.0275 3.1630 075 ---- ---- ---- ---- 2.9405 +.0275 2.9130 100 ---- ---- ---- ---- 2.6905 +.0275 2.6630 125 ---- ---- ---- ---- 2.4405 +.0275 2.4130 150 ---- ---- ---- ---- 2.1905 +.0275 2.1630 175 ---- ---- ---- ---- 1.9405 +.0275 1.9130 200 ---- ---- ---- ---- 1.6990 +.0265 1.6725 225 ---- ---- ---- ---- 1.4805 +.0250 1.4555 230 ---- ---- ---- ---- 1.4390 +.0245 1.4145 235 ---- ---- ---- ---- 1.3985 +.0240 1.3745 240 ---- ---- ---- ---- 1.3590 +.0240 1.3350 245 ---- ---- ---- ---- 1.3200 +.0235 1.2965 250 ---- ---- ---- ---- 1.2820 +.0235 1.2585 255 ---- ---- ---- ---- 1.2445 +.0230 1.2215 260 ---- ---- ---- ---- 1.2075 +.0225 1.1850 265 ---- ---- ---- ---- 1.1715 +.0225 1.1490 270 ---- ---- ---- ---- 1.1365 +.0220 1.1145 275 ---- ---- ---- ---- 1.1015 +.0215 1.0800 280 ---- ---- ---- ---- 1.0680 +.0215 1.0465 285 ---- ---- ---- ---- 1.0345 +.0210 1.0135 290 ---- ---- ---- ---- 1.0020 +.0205 .9815 295 ---- ---- ---- ---- .9705 +.0205 .9500 300 ---- ---- ---- ---- .9395 +.0200 .9195 305 ---- ---- ---- ---- .9090 +.0195 .8895 310 ---- ---- ---- ---- .8795 +.0195 .8600 315 ---- ---- ---- ---- .8505 +.0185 .8320 320 ---- ---- ---- ---- .8225 +.0185 .8040 325 ---- ---- ---- ---- .7955 +.0185 .7770 330 ---- ---- ---- ---- .7690 +.0180 .7510 335 ---- ---- ---- ---- .7435 +.0175 .7260 340 ---- ---- ---- ---- .7185 +.0170 .7015 345 ---- ---- ---- ---- .6945 +.0165 .6780 350 ---- ---- ---- ---- .6715 +.0165 .6550 355 ---- ---- ---- ---- .6490 +.0160 .6330 360 ---- ---- ---- ---- .6275 +.0160 .6115 365 ---- ---- ---- ---- .6065 +.0155 .5910 370 ---- ---- ---- ---- .5865 +.0150 .5715 375 ---- ---- ---- ---- .5670 +.0150 .5520 380 ---- ---- ---- ---- .5480 +.0145 .5335 385 ---- ---- ---- ---- .5300 +.0140 .5160 390 ---- ---- ---- ---- .5125 +.0135 .4990 395 ---- ---- ---- ---- .4955 +.0135 .4820 400 ---- ---- ---- ---- .4790 +.0130 .4660 405 ---- ---- ---- ---- .4635 +.0125 .4510 410 ---- ---- ---- ---- .4485 +.0125 .4360 415 ---- ---- ---- ---- .4335 +.0120 .4215 420 ---- ---- ---- ---- .4195 +.0120 .4075 425 ---- ---- ---- ---- .4055 +.0115 .3940 430 ---- ---- ---- ---- .3925 +.0115 .3810 435 ---- ---- ---- ---- .3795 +.0110 .3685 440 ---- ---- ---- ---- .3670 +.0105 .3565 445 ---- ---- ---- ---- .3550 +.0105 .3445 450 ---- ---- ---- ---- .3435 +.0100 .3335 455 ---- ---- ---- ---- .3320 +.0095 .3225 460 ---- ---- ---- ---- .3215 +.0095 .3120 465 ---- ---- ---- ---- .3110 +.0095 .3015 475 ---- ---- ---- ---- .2910 +.0090 .2820 500 ---- ---- ---- ---- .2465 +.0075 .2390 525 ---- ---- ---- ---- .2095 +.0070 .2025 550 ---- ---- ---- ---- .1780 +.0060 .1720 575 ---- ---- ---- ---- .1515 +.0050 .1465 600 ---- ---- ---- ---- .1295 +.0045 .1250 625 ---- ---- ---- ---- .1105 +.0040 .1065 650 ---- ---- ---- ---- .0950 +.0035 .0915 675 ---- ---- ---- ---- .0815 +.0030 .0785 700 ---- ---- ---- ---- .0700 +.0025 .0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10675 3260 56988 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 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 UNCH .0005 1666 280 ---- ---- ---- ---- .0010 +.0005 .0005 1 646 285 ---- ---- ---- ---- .0010 UNCH .0010 219 290 .0010 .0010 .0010 .0010 .0010 UNCH 5 .0010 1021 295 ---- ---- ---- ---- .0010 -.0005 .0015 425 300 .0010 .0010 .0010 .0010 .0010 -.0005 2 .0015 1 2642 305 .0015 .0015 .0015 .0015 .0015 -.0005 5 .0020 2133 308 ---- ---- .0020A .0020A .0015 -.0010 .0025 38 309 ---- ---- .0020A .0020A .0015 -.0010 .0025 7 310 .0015 .0015 .0015 .0015 .0015 -.0010 4 .0025 830 311 ---- ---- .0020A .0020A .0015 -.0015 .0030 12 312 ---- ---- .0020A .0020A .0015 -.0015 .0030 193 313 ---- ---- .0025A .0025A .0015 -.0015 .0030 37 314 ---- ---- .0025A .0025A .0015 -.0020 .0035 13 315 ---- ---- .0025A .0025A .0015 -.0020 .0035 424 316 ---- ---- .0025A .0025A .0015 -.0025 .0040 26 317 ---- ---- .0025A .0025A .0020 -.0020 .0040 43 318 ---- ---- .0025A .0025A .0020 -.0025 .0045 66 319 ---- ---- .0030A .0030A .0020 -.0025 .0045 190 320 ---- ---- .0030A .0030A .0020 -.0030 .0050 3 1522 321 ---- ---- .0030A .0030A .0020 -.0030 .0050 111 322 ---- ---- .0030A .0030A .0020 -.0035 .0055 98 323 ---- .0060B .0030A .0030A .0025 -.0030 .0055 112 324 ---- .0065B .0035A .0035A .0025 -.0035 .0060 43 325 ---- .0070B .0035A .0035A .0025 -.0035 300 .0060 803 326 ---- .0075B .0035A .0035A .0025 -.0040 .0065 70 327 ---- .0080B .0035A .0035A .0030 -.0040 .0070 89 328 ---- .0085B .0040A .0040A .0030 -.0040 .0070 29 329 ---- .0090B .0040A .0040A .0035 -.0040 .0075 1 330 .0040 .0100B .0040 .0040 .0035 -.0045 4 .0080 203 873 331 ---- .0105B .0045A .0045A .0035 -.0050 .0085 54 332 ---- .0115B .0045A .0045A .0040 -.0050 .0090 37 333 ---- .0120B .0050A .0050A .0045 -.0050 .0095 55 334 ---- .0130B .0050A .0050A .0045 -.0060 .0105 25 335 .0055 .0140B .0050 .0050 .0050 -.0060 8 .0110 473 336 ---- .0150B .0055A .0055A .0055 -.0060 .0115 118 337 ---- .0165B .0060A .0060A .0055 -.0070 .0125 10 53 338 ---- .0175B .0060A .0060A .0060 -.0075 .0135 34 339 ---- .0190B .0065A .0065A .0065 -.0080 .0145 24 340 .0060 .0200B .0060 .0065B .0070 -.0085 4 .0155 7 1618 341 ---- .0215B .0070A .0070A .0075 -.0090 .0165 43 342 ---- .0230B .0075A .0230B .0080 -.0095 .0175 26 343 ---- .0250B .0080A .0250B .0085 -.0100 .0185 15 61 344 ---- .0265B .0085A .0265B .0095 -.0100 .0195 25 345 ---- .0285B .0090A .0285B .0100 -.0110 .0210 250 649 346 ---- .0305B .0100A .0305B .0110 -.0110 .0220 16 347 ---- .0325B .0105A .0325B .0115 -.0120 .0235 34 348 ---- .0350B .0110A .0350B .0125 -.0125 .0250 31 349 ---- .0375B .0120A .0375B .0135 -.0130 .0265 21 350 .0320 .0400B .0115 .0115 .0145 -.0140 90 .0285 174 719 351 ---- .0425B .0135A .0425B .0155 -.0145 .0300 52 352 ---- .0455B .0145A .0455B .0165 -.0155 .0320 19 353 .0220 .0485B .0155A .0155A .0180 -.0165 33 .0345 48 60 354 .0240 .0520B .0165A .0165A .0190 -.0175 5 .0365 44 355 .0410 .0555B .0180A .0180A .0205 -.0185 4 .0390 8 249 356 ---- .0590B .0195A .0590B .0220 -.0195 .0415 3 357 ---- .0630B .0205A .0630B .0240 -.0205 .0445 11 358 ---- .0670B .0220A .0670B .0255 -.0215 .0470 10 27 359 ---- .0710B .0240A .0710B .0275 -.0225 .0500 1 360 .0515 .0755B .0255A .0255A .0295 -.0240 22 .0535 249 361 ---- .0800B .0275A .0800B .0320 -.0245 .0565 10 362 .0765 .0850B .0295A .0295A .0345 -.0255 10 .0600 363 .0740 .0900B .0315A .0315A .0370 -.0270 186 .0640 55 46 364 ---- .0950B .0340A .0945B .0395 -.0285 .0680 365 .0370 .1000B .0365A .0450B .0425 -.0295 1 .0720 100 336 366 .0900 .1055B .0385 .0485B .0455 -.0305 16 .0760 367 ---- .1115B .0420A .1115B .0485 -.0320 .0805 368 ---- .1175B .0450A .1175B .0520 -.0330 .0850 12 71 369 ---- .1230B .0480A .1230B .0555 -.0345 .0900 370 .1140 .1300B .0515A .0635B .0595 -.0350 27 .0945 171 181 371 ---- .1365B .0550A .1365B .0635 -.0365 .1000 372 ---- .1430B .0590A .1430B .0675 -.0375 .1050 373 ---- .1500B .0630A .1500B .0720 -.0385 .1105 374 .1490 .1565B .0670A .0670A .0765 -.0395 1 .1160 375 .0710 .1640B .0710 .0860B .0815 -.0405 5 .1220 2 127 376 ---- .1710B .0755A .1710B .0865 -.0415 .1280 377 ---- .1785B .0800A .1785B .0920 -.0420 .1340 378 ---- .1860B .0845A .1860B .0975 -.0430 .1405 379 ---- .1935B .0895A .1935B .1030 -.0440 .1470 380 ---- .2015B .0950A .2015B .1090 -.0450 .1540 34 381 ---- .2035B .1000A .2025B .1150 -.0455 .1605 382 ---- .2105B .1060A .2080B .1210 -.0465 .1675 383 ---- .2185B .1115A .2150B .1275 -.0475 .1750 384 ---- .2270B .1175A .2270B .1340 -.0480 .1820 385 ---- .2350B .1235A .2315B .1410 -.0485 .1895 56 386 ---- .2435B .1300A .2410B .1480 -.0495 .1975 387 ---- .2535B .1365A .2535B .1550 -.0500 .2050 388 ---- .2620B .1435A .2595B .1625 -.0505 .2130 389 ---- .2610B .1505A .2610B .1700 -.0510 .2210 390 ---- .2850B .1575A .2850B .1775 -.0515 .2290 87 395 ---- ---- .1955A .1955A .2175 -.0535 .2710 16 400 ---- .3750B .2360A .3750B .2600 -.0555 .3155 23 405 ---- ---- ---- ---- .3050 -.0560 .3610 25 410 ---- ---- ---- ---- .3510 -.0570 .4080 3 415 ---- ---- ---- ---- .3985 -.0575 .4560 3 3 420 .4230 .5455B .4175A .4560B .4465 -.0575 3 .5040 1 425 ---- ---- ---- ---- .4950 -.0580 .5530 100 430 ---- ---- .5140A .5140A .5440 -.0580 .6020 19 435 ---- ---- ---- ---- .5935 -.0580 .6515 20 440 ---- ---- ---- ---- .6430 -.0580 .7010 4 445 ---- ---- ---- ---- .6925 -.0580 .7505 125 450 ---- ---- ---- ---- .7425 -.0580 .8005 50 455 ---- ---- ---- ---- .7920 -.0580 .8500 460 ---- ---- ---- ---- .8420 -.0580 .9000 465 ---- ---- ---- ---- .8920 -.0580 .9500 470 ---- ---- ---- ---- .9420 -.0580 1.0000 5 475 ---- ---- ---- ---- .9920 -.0580 1.0500 480 ---- ---- ---- ---- 1.0420 -.0580 1.1000 485 ---- ---- ---- ---- 1.0920 -.0580 1.1500 490 ---- ---- ---- ---- 1.1420 -.0580 1.2000 495 ---- ---- ---- ---- 1.1920 -.0580 1.2500 500 ---- ---- ---- ---- 1.2420 -.0580 1.3000 505 ---- ---- ---- ---- 1.2920 -.0580 1.3500 510 ---- ---- ---- ---- 1.3420 -.0580 1.4000 515 ---- ---- ---- ---- 1.3920 -.0580 1.4500 520 ---- ---- ---- ---- 1.4420 -.0580 1.5000 525 ---- ---- ---- ---- 1.4920 -.0580 1.5500 530 ---- ---- ---- ---- 1.5420 -.0580 1.6000 535 ---- ---- ---- ---- 1.5920 -.0580 1.6500 540 ---- ---- ---- ---- 1.6420 -.0580 1.7000 545 ---- ---- ---- ---- 1.6920 -.0580 1.7500 550 ---- ---- ---- ---- 1.7420 -.0580 1.8000 555 ---- ---- ---- ---- 1.7920 -.0580 1.8500 560 ---- ---- ---- ---- 1.8420 -.0580 1.9000 565 ---- ---- ---- ---- 1.8920 -.0580 1.9500 570 ---- ---- ---- ---- 1.9420 -.0580 2.0000 575 ---- ---- ---- ---- 1.9920 -.0580 2.0500 4 580 ---- ---- ---- ---- 2.0420 -.0580 2.1000 585 ---- ---- ---- ---- 2.0920 -.0580 2.1500 600 ---- ---- ---- ---- 2.2420 -.0580 2.3000 625 ---- ---- ---- ---- 2.4920 -.0580 2.5500 650 ---- ---- ---- ---- 2.7420 -.0580 2.8000 675 ---- ---- ---- ---- 2.9920 -.0580 3.0500 700 ---- ---- ---- ---- 3.2420 -.0580 3.3000 725 ---- ---- ---- ---- 3.4920 -.0580 3.5500 750 ---- ---- ---- ---- 3.7420 -.0580 3.8000 775 ---- ---- ---- ---- 3.9920 -.0580 4.0500 800 ---- ---- ---- ---- 4.2420 -.0580 4.3000 825 ---- ---- ---- ---- 4.4920 -.0580 4.5500 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 ---- ---- ---- ---- .0010 -.0005 .0015 1 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0015 -.0005 .0020 2 240 ---- ---- ---- ---- .0015 -.0005 .0020 27 245 ---- ---- ---- ---- .0020 -.0005 .0025 3 250 ---- ---- ---- ---- .0020 -.0010 .0030 15 255 ---- ---- ---- ---- .0025 -.0010 .0035 5 260 ---- ---- ---- ---- .0030 -.0010 .0040 8 265 ---- ---- .0040A .0040A .0035 -.0010 .0045 42 270 ---- ---- .0045A .0045A .0040 -.0015 1 .0055 15 275 .0050 .0050 .0050 .0050 .0045 -.0015 1 .0060 110 280 ---- ---- .0055A .0055A .0050 -.0020 .0070 1 125 285 ---- ---- .0065A .0065A .0060 -.0025 .0085 11 290 ---- ---- .0075A .0075A .0070 -.0030 .0100 544 295 .0090 .0125B .0085A .0085A .0085 -.0030 1 .0115 36 300 .0160 .0160 .0095 .0095 .0100 -.0040 2 .0140 1 1039 305 ---- .0190B .0120A .0120A .0120 -.0050 .0170 67 308 ---- .0215B .0130A .0130A .0135 -.0055 .0190 106 309 ---- .0225B .0135A .0225B .0140 -.0055 .0195 10 310 ---- .0235B .0140A .0140A .0145 -.0060 .0205 22 311 ---- .0245B .0150A .0150A .0150 -.0065 .0215 312 ---- .0255B .0155A .0255B .0160 -.0060 .0220 1 313 ---- .0265B .0160A .0160A .0165 -.0065 .0230 314 ---- .0280B .0165A .0165A .0170 -.0070 .0240 315 ---- .0290B .0170A .0170A .0180 -.0070 .0250 1 24 316 ---- .0300B .0180A .0300B .0185 -.0075 .0260 1 12 317 ---- .0315B .0185A .0315B .0195 -.0075 .0270 20 318 ---- .0330B .0195A .0330B .0205 -.0075 .0280 319 ---- .0345B .0200A .0345B .0210 -.0080 .0290 320 .0220 .0355B .0210A .0210A .0220 -.0085 5 .0305 3 596 321 ---- .0370B .0215A .0370B .0230 -.0085 .0315 1 1 322 ---- .0385B .0225A .0385B .0240 -.0090 .0330 1 323 ---- .0405B .0235A .0405B .0250 -.0090 .0340 1 324 ---- .0420B .0245A .0420B .0260 -.0095 .0355 7 7 325 ---- .0435B .0255A .0435B .0270 -.0100 .0370 1 476 326 ---- .0455B .0265A .0455B .0280 -.0105 .0385 1 1 327 ---- .0470B .0275A .0470B .0290 -.0110 .0400 328 ---- .0490B .0285A .0490B .0300 -.0115 .0415 6 329 ---- .0510B .0295A .0510B .0315 -.0115 .0430 32 330 ---- .0530B .0310A .0530B .0325 -.0120 .0445 852 331 .0495 .0550B .0320A .0345B .0340 -.0125 4 .0465 10 332 ---- .0570B .0335A .0570B .0355 -.0125 .0480 333 ---- .0590B .0345A .0590B .0365 -.0135 .0500 1 334 ---- .0615B .0360A .0615B .0380 -.0140 .0520 16 335 .0545 .0635B .0375A .0405B .0395 -.0145 9 .0540 300 336 336 ---- .0660B .0390A .0660B .0415 -.0145 .0560 337 ---- .0685B .0405A .0685B .0430 -.0150 .0580 338 ---- .0715B .0420A .0715B .0445 -.0160 .0605 339 ---- .0740B .0435A .0740B .0465 -.0160 .0625 340 .0505 .0765B .0455A .0455A .0480 -.0170 50 .0650 50 186 341 ---- .0795B .0470A .0795B .0500 -.0175 .0675 342 ---- .0825B .0490A .0825B .0520 -.0180 .0700 6 343 ---- .0855B .0505A .0855B .0540 -.0185 .0725 344 ---- .0890B .0525A .0890B .0560 -.0190 .0750 345 ---- .0920B .0545A .0920B .0585 -.0195 .0780 11 346 ---- .0955B .0565A .0955B .0605 -.0200 .0805 13 347 ---- .0990B .0590A .0990B .0630 -.0205 .0835 348 ---- .1025B .0610A .1025B .0655 -.0210 .0865 8 349 ---- .1060B .0635A .1060B .0680 -.0215 .0895 10 350 .0975 .1100B .0660A .0725B .0705 -.0225 25 .0930 41 418 351 ---- .1140B .0680A .1140B .0730 -.0230 .0960 10 352 ---- .1180B .0710A .1180B .0760 -.0235 .0995 2 353 ---- .1220B .0735A .1220B .0785 -.0245 .1030 10 354 ---- .1260B .0760A .1260B .0815 -.0250 .1065 10 355 ---- .1305B .0790A .1305B .0850 -.0255 .1105 6 31 356 ---- .1350B .0820A .1350B .0880 -.0260 .1140 20 357 ---- .1395B .0850A .1395B .0910 -.0270 .1180 10 358 ---- .1440B .0880A .1440B .0945 -.0275 .1220 10 359 ---- .1485B .0910A .1485B .0980 -.0280 .1260 10 21 360 ---- .1535B .0945A .1535B .1015 -.0285 .1300 150 350 361 ---- .1585B .0980A .1585B .1050 -.0295 .1345 362 ---- .1635B .1015A .1635B .1090 -.0300 .1390 363 ---- .1685B .1050A .1685B .1125 -.0310 .1435 8 364 ---- .1740B .1085A .1740B .1165 -.0315 .1480 365 ---- .1790B .1125A .1790B .1205 -.0320 .1525 6 20 366 ---- .1845B .1165A .1845B .1245 -.0330 .1575 2 367 .1230 .1905B .1205A .1205A .1290 -.0330 15 .1620 37 368 ---- .1960B .1245A .1960B .1335 -.0335 .1670 369 ---- .2015B .1290A .2015B .1375 -.0350 .1725 370 ---- .2075B .1330A .2075B .1425 -.0350 .1775 4 5 371 ---- .2135B .1375A .2135B .1470 -.0355 .1825 372 ---- .2195B .1420A .2195B .1515 -.0365 .1880 373 ---- .2250B .1470A .2250B .1565 -.0370 .1935 374 ---- .2320B .1515A .2320B .1615 -.0375 .1990 375 ---- .2380B .1565A .2380B .1665 -.0380 4 .2045 11 376 ---- .2445B .1615A .2445B .1715 -.0390 .2105 377 .1660 .2510B .1660 .1665A .1770 -.0395 12 .2165 378 ---- .2580B .1720A .2580B .1825 -.0400 1 .2225 379 ---- .2645B .1770A .2645B .1880 -.0405 .2285 380 .1835 .2710B .1825A .1885B .1935 -.0410 2 .2345 1 381 ---- .2780B .1880A .2780B .1990 -.0415 .2405 382 ---- .2850B .1935A .2850B .2050 -.0420 .2470 383 ---- .2920B .1995A .2920B .2105 -.0430 .2535 384 ---- .2990B .2050A .2990B .2165 -.0435 .2600 385 ---- .3060B .2110A .3060B .2225 -.0440 .2665 1 386 ---- .3135B .2170A .3135B .2290 -.0440 .2730 387 ---- .3210B .2230A .3210B .2350 -.0450 .2800 388 ---- .3280B .2295A .3280B .2415 -.0450 .2865 389 ---- ---- ---- .2355A .2480 ---- ---- 390 ---- .3435B .2420A .3435B .2545 -.0460 .3005 2 395 ---- .3820B .2750A .3820B .2885 -.0485 .3370 10 400 ---- .4230B .3105A .4230B .3245 -.0500 .3745 1 405 .3480 .4595B .3470A .3710B .3625 -.0520 1 .4145 410 ---- .4935B .3860A .4935B .4025 -.0530 .4555 415 ---- .4990B .4320A .4320A .4435 -.0545 .4980 420 ---- .5970B .4680A .5970B .4865 -.0550 .5415 425 ---- ---- .5165A .5165A .5300 -.0560 .5860 430 ---- .6900B .5550A .6900B .5750 -.0565 .6315 435 ---- ---- ---- ---- .6205 -.0570 .6775 440 ---- .7845B .6455A .7845B .6670 -.0575 .7245 1 445 ---- ---- ---- ---- .7140 -.0575 .7715 450 ---- .8805B .7385A .8805B .7615 -.0580 .8195 1 455 ---- ---- ---- ---- .8095 -.0580 .8675 460 ---- ---- ---- ---- .8575 -.0585 .9160 465 ---- ---- ---- ---- .9065 -.0580 .9645 470 ---- 1.0540B .9305A 1.0540B .9550 -.0585 1.0135 475 ---- ---- ---- ---- 1.0040 -.0585 1.0625 480 ---- ---- 1.0285A 1.0285A 1.0530 -.0585 1.1115 485 ---- ---- ---- ---- 1.1025 -.0585 1.1610 490 ---- ---- ---- ---- 1.1520 -.0585 1.2105 495 ---- ---- ---- ---- 1.2015 -.0585 1.2600 500 ---- ---- ---- ---- 1.2510 -.0585 1.3095 505 ---- ---- ---- ---- 1.3010 -.0585 1.3595 510 ---- ---- ---- ---- 1.3505 -.0585 1.4090 515 ---- ---- ---- ---- 1.4005 -.0585 1.4590 520 ---- ---- ---- ---- 1.4505 -.0585 1.5090 525 ---- ---- ---- ---- 1.5005 -.0585 1.5590 530 ---- ---- ---- ---- 1.5505 -.0585 1.6090 535 ---- ---- ---- ---- 1.6005 -.0585 1.6590 540 ---- ---- ---- ---- 1.6505 -.0585 1.7090 545 ---- ---- ---- ---- 1.7005 -.0585 1.7590 550 ---- ---- ---- ---- 1.7505 -.0585 1.8090 555 ---- ---- ---- ---- 1.8005 -.0585 1.8590 560 ---- ---- ---- ---- 1.8505 -.0585 1.9090 565 ---- ---- ---- ---- 1.9005 -.0585 1.9590 570 ---- ---- ---- ---- 1.9505 -.0585 2.0090 575 ---- ---- ---- ---- 2.0005 -.0585 2.0590 580 ---- ---- ---- ---- 2.0505 -.0585 2.1090 585 ---- ---- ---- ---- 2.1005 -.0585 2.1590 600 ---- ---- ---- ---- 2.2505 -.0585 2.3090 625 ---- ---- ---- ---- 2.5005 -.0585 2.5590 650 ---- ---- ---- ---- 2.7505 -.0585 2.8090 675 ---- ---- ---- ---- 3.0005 -.0585 3.0590 700 ---- ---- ---- ---- 3.2505 -.0585 3.3090 725 ---- ---- ---- ---- 3.5005 -.0585 3.5590 750 ---- ---- ---- ---- 3.7505 -.0585 3.8090 775 ---- ---- ---- ---- 4.0005 -.0585 4.0590 800 ---- ---- ---- ---- 4.2505 -.0585 4.3090 825 ---- ---- ---- ---- 4.5005 -.0585 4.5590 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0040 -.0010 .0050 1 240 ---- ---- ---- ---- .0045 -.0010 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 10 250 ---- ---- ---- ---- .0060 -.0010 .0070 20 20 255 ---- ---- .0075A .0075A .0065 -.0015 .0080 2 260 ---- ---- .0080A .0080A .0075 -.0015 .0090 52 265 ---- ---- .0090A .0090A .0085 -.0020 .0105 1 270 ---- ---- .0100A .0100A .0095 -.0025 .0120 15 275 ---- .0145B .0115A .0145B .0110 -.0025 .0135 25 280 ---- .0170B .0130A .0170B .0130 -.0030 .0160 16 285 .0210 .0210 .0150A .0150A .0150 -.0035 1 .0185 20 23 290 ---- .0240B .0175A .0240B .0175 -.0040 .0215 391 295 ---- .0285B .0205A .0285B .0205 -.0050 .0255 74 300 ---- .0345B .0235A .0345B .0240 -.0055 .0295 2 548 305 .0395 .0400B .0275A .0275A .0280 -.0070 1 .0350 295 310 ---- .0475B .0325A .0475B .0330 -.0080 .0410 29 315 ---- .0555B .0375A .0555B .0390 -.0090 .0480 65 316 ---- .0575B .0390A .0575B .0400 -.0095 .0495 10 10 317 ---- .0590B .0400A .0590B .0415 -.0095 .0510 318 ---- .0610B .0415A .0610B .0430 -.0095 .0525 319 ---- .0630B .0425A .0630B .0440 -.0100 .0540 320 .0445 .0650B .0440A .0460B .0455 -.0105 5 .0560 236 321 ---- .0670B .0455A .0670B .0470 -.0105 .0575 20 322 ---- .0690B .0470A .0690B .0485 -.0110 .0595 323 ---- .0710B .0480A .0710B .0500 -.0115 .0615 324 ---- .0730B .0495A .0730B .0515 -.0120 .0635 325 .0720 .0755B .0510A .0725B .0530 -.0120 1 .0650 133 326 ---- .0780B .0530A .0780B .0550 -.0125 .0675 327 ---- .0800B .0545A .0800B .0565 -.0130 .0695 328 ---- .0825B .0560A .0825B .0585 -.0130 .0715 329 ---- .0850B .0575A .0850B .0600 -.0135 .0735 330 ---- .0875B .0595A .0875B .0620 -.0140 .0760 50 536 331 ---- .0905B .0615A .0905B .0640 -.0140 .0780 332 ---- .0930B .0630A .0930B .0660 -.0145 .0805 333 ---- .0955B .0650A .0955B .0680 -.0150 .0830 13 334 ---- .0985B .0670A .0985B .0700 -.0155 .0855 335 ---- .1015B .0690A .1015B .0725 -.0155 1 .0880 5 336 ---- .1045B .0710A .1045B .0745 -.0160 .0905 337 ---- .1075B .0730A .1075B .0770 -.0165 .0935 338 ---- .1105B .0755A .1105B .0790 -.0170 .0960 339 ---- .1140B .0775A .1140B .0815 -.0175 .0990 340 ---- .1170B .0800A .1170B .0840 -.0180 .1020 341 ---- .1205B .0820A .1205B .0865 -.0185 .1050 342 ---- .1240B .0845A .1240B .0890 -.0190 .1080 343 ---- .1275B .0870A .1275B .0915 -.0195 .1110 344 ---- .1315B .0895A .1315B .0945 -.0195 .1140 345 ---- .1350B .0925A .1350B .0970 -.0205 .1175 16 16 346 ---- .1390B .0950A .1390B .1000 -.0210 .1210 23 23 347 ---- .1425B .0975A .1425B .1025 -.0215 .1240 348 ---- .1465B .1005A .1465B .1055 -.0220 .1275 10 10 349 ---- .1505B .1035A .1505B .1090 -.0220 .1310 12 350 ---- .1550B .1065A .1550B .1120 -.0230 .1350 11 351 ---- .1590B .1095A .1590B .1150 -.0235 .1385 352 ---- .1635B .1125A .1635B .1185 -.0240 .1425 353 ---- .1675B .1160A .1675B .1220 -.0240 .1460 354 ---- .1720B .1190A .1720B .1255 -.0245 .1500 355 ---- .1765B .1225A .1765B .1290 -.0250 .1540 63 356 .1365 .1815B .1260A .1260A .1325 -.0260 1 .1585 357 ---- .1860B .1295A .1860B .1365 -.0260 .1625 358 ---- .1910B .1330A .1910B .1400 -.0270 .1670 359 ---- .1955B .1365A .1955B .1440 -.0270 .1710 360 ---- .2005B .1405A .2005B .1480 -.0275 .1755 2 361 ---- .2055B .1440A .2055B .1520 -.0280 .1800 7 362 ---- .2110B .1480A .2110B .1560 -.0290 .1850 363 ---- .2160B .1520A .2160B .1600 -.0295 .1895 364 ---- .2210B .1560A .2210B .1645 -.0295 .1940 365 .1665 .2265B .1600A .1600A .1690 -.0300 1 .1990 100 366 ---- .2320B .1645A .2320B .1730 -.0310 .2040 367 ---- .2375B .1690A .2375B .1775 -.0315 .2090 368 ---- .2430B .1730A .2430B .1820 -.0320 .2140 369 ---- .2485B .1775A .2485B .1870 -.0320 .2190 370 ---- .2540B .1820A .2540B .1915 -.0330 .2245 1 371 ---- .2605B .1865A .2605B .1965 -.0330 .2295 372 ---- .2660B .1915A .2660B .2015 -.0335 .2350 373 ---- .2720B .1960A .2720B .2060 -.0345 .2405 374 ---- .2780B .2010A .2780B .2110 -.0350 .2460 375 ---- .2840B .2060A .2840B .2165 -.0350 .2515 376 ---- .2905B .2110A .2905B .2215 -.0355 .2570 377 ---- .2965B .2160A .2965B .2265 -.0365 .2630 378 ---- .3025B .2215A .3025B .2320 -.0365 .2685 12 12 379 ---- .3095B .2265A .3095B .2370 -.0375 .2745 380 ---- .3160B .2320A .3160B .2425 -.0380 1 .2805 381 ---- .3225B .2375A .3225B .2480 -.0385 .2865 382 ---- .3280B .2430A .3280B .2540 -.0385 .2925 383 ---- .3355B .2500A .3355B .2595 -.0395 .2990 384 ---- .3425B .2555A .3425B .2650 -.0400 .3050 385 ---- .3490B .2610A .3490B .2710 -.0405 .3115 386 ---- .3560B .2670A .3560B .2770 -.0410 .3180 387 ---- .3620B .2730A .3620B .2830 -.0415 .3245 388 ---- .3700B .2785A .3700B .2890 -.0420 .3310 389 ---- ---- ---- .2850A .2950 ---- ---- 390 ---- .3840B .2910A .3840B .3015 -.0425 .3440 1 395 ---- .4205B .3230A .4205B .3335 -.0450 .3785 400 ---- .4585B .3560A .4585B .3680 -.0460 1 .4140 405 ---- .4980B .3905A .4980B .4035 -.0480 .4515 410 ---- .5325B .4270A .5300B .4410 -.0490 .4900 415 ---- .5750B .4645A .5750B .4795 -.0505 .5300 420 ---- .6225B .5035A .6225B .5195 -.0515 .5710 425 ---- .6615B .5490A .6615B .5610 -.0520 .6130 430 ---- .7095B .5855A .7090B .6030 -.0530 .6560 435 ---- ---- .6320A .6320A .6460 -.0535 .6995 440 ---- .8010B .6710A .8010B .6900 -.0540 .7440 445 ---- ---- ---- ---- .7345 -.0550 .7895 450 ---- .8940B .7595A .8940B .7800 -.0550 .8350 1 455 ---- ---- ---- ---- .8255 -.0560 .8815 460 ---- ---- ---- ---- .8720 -.0560 .9280 465 ---- ---- ---- ---- .9190 -.0565 .9755 470 ---- 1.0845B .9435A 1.0845B .9660 -.0570 1.0230 475 ---- ---- ---- ---- 1.0135 -.0570 1.0705 480 ---- 1.1805B 1.0385A 1.1805B 1.0615 -.0575 1.1190 485 ---- ---- ---- ---- 1.1100 -.0570 1.1670 490 ---- 1.2795B 1.1345A 1.2795B 1.1585 -.0570 1.2155 495 ---- ---- ---- ---- 1.2070 -.0575 1.2645 500 ---- 1.3685B 1.2315A 1.3685B 1.2560 -.0575 1.3135 505 ---- ---- ---- ---- 1.3050 -.0575 1.3625 510 ---- ---- ---- ---- 1.3540 -.0575 1.4115 515 ---- ---- ---- ---- 1.4030 -.0580 1.4610 520 ---- ---- 1.4275A 1.4275A 1.4525 -.0580 1.5105 525 ---- ---- ---- ---- 1.5020 -.0580 1.5600 530 ---- ---- ---- ---- 1.5515 -.0580 1.6095 535 ---- ---- ---- ---- 1.6015 -.0580 1.6595 540 ---- ---- ---- ---- 1.6510 -.0580 1.7090 545 ---- ---- ---- ---- 1.7010 -.0580 1.7590 550 ---- ---- ---- ---- 1.7505 -.0585 1.8090 555 ---- ---- ---- ---- 1.8005 -.0585 1.8590 560 ---- ---- ---- ---- 1.8505 -.0585 1.9090 565 ---- ---- ---- ---- 1.9005 -.0585 1.9590 570 ---- ---- ---- ---- 1.9505 -.0585 2.0090 575 ---- ---- ---- ---- 2.0005 -.0585 2.0590 580 ---- ---- ---- ---- 2.0505 -.0585 2.1090 585 ---- ---- ---- ---- 2.1005 -.0585 2.1590 600 ---- ---- ---- ---- 2.2505 -.0585 2.3090 625 ---- ---- ---- ---- 2.5005 -.0585 2.5590 650 ---- ---- ---- ---- 2.7505 -.0585 2.8090 675 ---- ---- ---- ---- 3.0005 -.0585 3.0590 700 ---- ---- ---- ---- 3.2505 -.0585 3.3090 725 ---- ---- ---- ---- 3.5005 -.0585 3.5590 750 ---- ---- ---- ---- 3.7505 -.0585 3.8090 775 ---- ---- ---- ---- 4.0005 -.0585 4.0590 800 ---- ---- ---- ---- 4.2505 -.0585 4.3090 825 ---- ---- ---- ---- 4.5005 -.0585 4.5590 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 ---- ---- ---- ---- .0030 -.0005 .0035 27 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0060 -.0005 .0065 37 230 ---- ---- ---- ---- .0065 -.0010 .0075 1 235 ---- ---- ---- ---- .0075 -.0010 .0085 240 ---- ---- ---- ---- .0085 -.0010 .0095 2 245 ---- ---- ---- ---- .0095 -.0010 .0105 2 250 .0130 .0130 .0115A .0115A .0105 -.0015 1 .0120 500 2241 255 ---- ---- .0125A .0125A .0115 -.0015 .0130 1 260 ---- ---- .0135A .0135A .0130 -.0020 .0150 59 265 ---- .0170B .0155A .0170B .0145 -.0020 .0165 10 10 270 ---- .0200B .0170A .0200B .0165 -.0025 .0190 275 ---- .0235B .0195A .0235B .0190 -.0030 .0220 1655 280 ---- .0275B .0220A .0275B .0215 -.0035 .0250 1 1 285 ---- .0325B .0250A .0320B .0250 -.0040 .0290 13 290 ---- .0380B .0285A .0380B .0290 -.0050 .0340 13 1695 295 ---- .0440B .0330A .0440B .0335 -.0060 .0395 25 300 ---- .0510B .0380A .0510B .0385 -.0070 .0455 125 666 305 ---- .0590B .0435A .0590B .0445 -.0080 .0525 31 310 .0485 .0680B .0485 .0510B .0515 -.0090 2 .0605 24 315 ---- .0780B .0570A .0570A .0590 -.0105 .0695 10 320 .0655 .0890B .0650A .0650A .0675 -.0115 4 .0790 1 454 325 ---- .1015B .0745A .1015B .0770 -.0135 .0905 482 134 330 ---- .1155B .0845A .1155B .0875 -.0150 .1025 104 335 ---- .1310B .0960A .1310B .1000 -.0165 .1165 12 340 .1100 .1485B .1090A .1090A .1135 -.0185 2 .1320 13 2516 345 ---- .1675B .1230A .1675B .1285 -.0205 .1490 20 32 350 ---- .1885B .1390A .1885B .1450 -.0225 .1675 110 355 ---- .2110B .1565A .2110B .1635 -.0250 .1885 135 360 ---- .2355B .1760A .2355B .1835 -.0270 .2105 10 126 365 ---- .2615B .1970A .2615B .2055 -.0290 .2345 24 370 ---- .2885B .2195A .2885B .2290 -.0315 .2605 1 1 375 ---- .3185B .2440A .3185B .2540 -.0335 .2875 457 101 380 ---- .3490B .2700A .3490B .2810 -.0355 .3165 4 385 ---- .3815B .2975A .3815B .3090 -.0380 .3470 390 ---- .4155B .3285A .4155B .3390 -.0395 .3785 395 ---- .4515B .3595A .4515B .3705 -.0415 .4120 400 ---- .4880B .3920A .4880B .4035 -.0430 .4465 1 405 ---- .5255B .4255A .5250B .4380 -.0445 .4825 410 ---- .5650B .4605A .5650B .4740 -.0455 .5195 415 ---- .6050B .4970A .6050B .5110 -.0470 .5580 420 ---- .6460B .5345A .6460B .5495 -.0480 .5975 425 ---- ---- .5730A .5730A .5885 -.0490 .6375 430 ---- .7300B .6125A .7295B .6290 -.0500 .6790 435 ---- ---- ---- ---- .6705 -.0505 .7210 440 ---- .8180B .6950A .8180B .7125 -.0510 .7635 445 ---- ---- ---- ---- .7555 -.0515 .8070 450 ---- .9080B .7805A .9080B .7990 -.0525 .8515 455 ---- ---- ---- ---- .8435 -.0530 .8965 460 ---- ---- ---- ---- .8885 -.0535 .9420 465 ---- ---- ---- ---- .9335 -.0545 .9880 470 ---- 1.0925B .9585A 1.0925B .9795 -.0545 1.0340 475 ---- ---- ---- ---- 1.0255 -.0555 1.0810 480 ---- 1.1880B 1.0510A 1.1880B 1.0725 -.0555 1.1280 485 ---- ---- ---- ---- 1.1195 -.0555 1.1750 490 ---- 1.2840B 1.1445A 1.2840B 1.1665 -.0560 1.2225 495 ---- ---- ---- ---- 1.2140 -.0565 1.2705 500 ---- 1.3820B 1.2395A 1.3820B 1.2620 -.0565 1.3185 505 ---- ---- ---- ---- 1.3105 -.0565 1.3670 510 ---- ---- ---- ---- 1.3585 -.0575 1.4160 515 ---- ---- ---- ---- 1.4075 -.0570 1.4645 520 ---- 1.5780B 1.4325A 1.5780B 1.4560 -.0575 1.5135 525 ---- ---- ---- ---- 1.5050 -.0575 1.5625 530 ---- 1.6310B 1.5300A 1.6310B 1.5540 -.0580 1.6120 535 ---- ---- ---- ---- 1.6035 -.0580 1.6615 540 ---- ---- 1.6285A 1.6285A 1.6530 -.0580 1.7110 545 ---- ---- ---- ---- 1.7020 -.0585 1.7605 550 ---- ---- ---- ---- 1.7520 -.0580 1.8100 555 ---- ---- ---- ---- 1.8015 -.0580 1.8595 560 ---- ---- ---- ---- 1.8510 -.0585 1.9095 565 ---- ---- ---- ---- 1.9010 -.0580 1.9590 570 ---- ---- ---- ---- 1.9505 -.0585 2.0090 575 ---- ---- ---- ---- 2.0005 -.0585 2.0590 580 ---- ---- ---- ---- 2.0505 -.0585 2.1090 585 ---- ---- ---- ---- 2.1005 -.0585 2.1590 600 ---- ---- ---- ---- 2.2505 -.0585 2.3090 625 ---- ---- ---- ---- 2.5005 -.0585 2.5590 650 ---- ---- ---- ---- 2.7505 -.0585 2.8090 675 ---- ---- ---- ---- 3.0005 -.0585 3.0590 700 ---- ---- ---- ---- 3.2505 -.0585 3.3090 725 ---- ---- ---- ---- 3.5005 -.0585 3.5590 750 ---- ---- ---- ---- 3.7505 -.0585 3.8090 775 ---- ---- ---- ---- 4.0005 -.0585 4.0590 800 ---- ---- ---- ---- 4.2505 -.0585 4.3090 825 ---- ---- ---- ---- 4.5005 -.0585 4.5590 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0055 UNCH .0055 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0130 -.0015 .0145 245 ---- ---- ---- ---- .0145 -.0015 .0160 250 ---- ---- .0175A .0175A .0160 -.0020 .0180 26 255 ---- ---- .0190A .0190A .0180 -.0025 .0205 260 ---- .0235B .0215A .0235B .0205 -.0025 .0230 265 ---- .0270B .0240A .0270B .0230 -.0030 .0260 3 270 ---- .0315B .0270A .0315B .0260 -.0035 .0295 15 275 ---- .0360B .0305A .0360B .0295 -.0045 .0340 3 280 ---- .0415B .0340A .0415B .0340 -.0045 .0385 10 285 ---- .0480B .0390A .0480B .0385 -.0055 .0440 290 ---- .0550B .0440A .0550B .0440 -.0060 .0500 295 ---- .0625B .0495A .0625B .0500 -.0070 .0570 300 ---- .0710B .0560A .0710B .0565 -.0085 .0650 57 305 ---- .0805B .0630A .0805B .0645 -.0090 .0735 310 ---- .0905B .0710A .0905B .0725 -.0105 .0830 315 ---- .1020B .0800A .1020B .0820 -.0115 .0935 320 ---- .1150B .0900A .1150B .0925 -.0125 .1050 325 ---- .1300B .1010A .1295B .1040 -.0135 .1175 42 330 ---- .1460B .1130A .1460B .1165 -.0150 .1315 335 ---- .1635B .1265A .1635B .1305 -.0165 .1470 7 340 ---- .1825B .1410A .1825B .1460 -.0180 .1640 9 345 ---- .2025B .1570A .2025B .1625 -.0200 .1825 20 350 ---- .2245B .1745A .2240B .1805 -.0220 .2025 8 355 ---- .2480B .1935A .2470B .2000 -.0240 .2240 10 16 360 ---- .2710B .2140A .2710B .2210 -.0260 .2470 26 365 ---- .2965B .2355A .2965B .2440 -.0275 .2715 19 370 ---- .3245B .2590A .3245B .2680 -.0295 .2975 375 ---- .3540B .2840A .3540B .2935 -.0315 .3250 380 ---- .3845B .3105A .3845B .3205 -.0330 .3535 385 ---- .4165B .3380A .4165B .3490 -.0350 .3840 390 ---- .4500B .3690A .4500B .3790 -.0365 .4155 395 ---- .4845B .3995A .4845B .4105 -.0375 .4480 400 ---- .5205B .4315A .5205B .4430 -.0390 .4820 405 ---- .5575B .4645A .5575B .4770 -.0400 .5170 410 ---- .5955B .4990A .5955B .5120 -.0415 .5535 415 ---- .6345B .5345A .6345B .5480 -.0425 .5905 420 ---- .6745B .5710A .6745B .5855 -.0435 .6290 425 ---- .7125B .6090A .7125B .6235 -.0445 .6680 430 ---- .7560B .6475A .7550B .6625 -.0460 .7085 435 ---- ---- .6870A .6870A .7025 -.0465 .7490 440 ---- .8410B .7275A .8405B .7435 -.0475 .7910 445 ---- ---- ---- ---- .7850 -.0480 .8330 450 ---- .9285B .8105A .9285B .8275 -.0485 .8760 455 ---- ---- ---- ---- .8705 -.0495 .9200 460 ---- ---- ---- ---- .9140 -.0500 .9640 465 ---- ---- ---- ---- .9580 -.0505 1.0085 470 ---- 1.1100B .9840A 1.1100B 1.0025 -.0510 1.0535 475 ---- ---- ---- ---- 1.0480 -.0515 1.0995 480 ---- 1.2025B 1.0740A 1.2025B 1.0935 -.0515 1.1450 485 ---- ---- ---- ---- 1.1390 -.0525 1.1915 490 ---- 1.2975B 1.1655A 1.2975B 1.1855 -.0525 1.2380 495 ---- ---- ---- ---- 1.2320 -.0530 1.2850 500 ---- 1.3925B 1.2585A 1.3925B 1.2790 -.0535 1.3325 505 ---- ---- ---- ---- 1.3265 -.0535 1.3800 510 ---- ---- ---- ---- 1.3740 -.0535 1.4275 515 ---- ---- ---- ---- 1.4220 -.0540 1.4760 520 ---- 1.5855B 1.4480A 1.5855B 1.4700 -.0540 1.5240 525 ---- ---- ---- ---- 1.5180 -.0545 1.5725 530 ---- 1.6835B 1.5445A 1.6830B 1.5665 -.0545 1.6210 535 ---- ---- ---- ---- 1.6150 -.0550 1.6700 540 ---- 1.7825B 1.6415A 1.7825B 1.6635 -.0550 1.7185 545 ---- ---- ---- ---- 1.7125 -.0555 1.7680 550 ---- 1.8375B 1.7390A 1.8375B 1.7615 -.0555 1.8170 555 ---- ---- ---- ---- 1.8105 -.0555 1.8660 560 ---- ---- 1.8370A 1.8370A 1.8600 -.0555 1.9155 565 ---- ---- ---- ---- 1.9095 -.0555 1.9650 570 ---- ---- ---- ---- 1.9590 -.0555 2.0145 575 ---- ---- ---- ---- 2.0085 -.0560 2.0645 580 ---- ---- ---- ---- 2.0585 -.0555 2.1140 600 ---- ---- ---- ---- 2.2580 -.0560 2.3140 625 ---- ---- ---- ---- 2.5080 -.0560 2.5640 650 ---- ---- ---- ---- 2.7580 -.0560 2.8140 675 ---- ---- ---- ---- 3.0080 -.0560 3.0640 700 ---- ---- ---- ---- 3.2580 -.0560 3.3140 725 ---- ---- ---- ---- 3.5080 -.0560 3.5640 750 ---- ---- ---- ---- 3.7580 -.0560 3.8140 775 ---- ---- ---- ---- 4.0080 -.0560 4.0640 800 ---- ---- ---- ---- 4.2580 -.0560 4.3140 825 ---- ---- ---- ---- 4.5080 -.0560 4.5640 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0075 +.0005 .0070 220 ---- ---- ---- ---- .0120 UNCH .0120 225 ---- ---- ---- ---- .0130 -.0005 .0135 230 ---- ---- ---- ---- .0145 -.0010 .0155 102 235 ---- ---- ---- ---- .0160 -.0015 .0175 240 ---- ---- .0190A .0190A .0180 -.0015 .0195 245 ---- ---- .0210A .0210A .0200 -.0020 .0220 250 ---- ---- .0235A .0235A .0220 -.0025 200 .0245 1 255 ---- ---- .0260A .0260A .0245 -.0030 .0275 260 ---- .0315B .0285A .0315B .0275 -.0035 .0310 265 ---- .0360B .0320A .0360B .0310 -.0040 .0350 270 ---- .0410B .0355A .0405B .0345 -.0050 .0395 210 275 ---- .0470B .0400A .0465B .0390 -.0055 400 .0445 8 280 ---- .0530B .0450A .0530B .0440 -.0060 .0500 285 ---- .0600B .0505A .0600B .0495 -.0070 .0565 290 ---- .0680B .0565A .0680B .0560 -.0075 .0635 295 ---- .0770B .0630A .0770B .0630 -.0085 .0715 300 ---- .0865B .0705A .0865B .0710 -.0090 200 .0800 102 305 ---- .0965B .0785A .0965B .0800 -.0095 .0895 310 ---- .1080B .0875A .1080B .0895 -.0110 .1005 315 ---- .1205B .0975A .1205B .1000 -.0120 .1120 320 ---- .1350B .1085A .1345B .1115 -.0130 .1245 325 ---- .1505B .1205A .1500B .1245 -.0140 .1385 330 ---- .1675B .1340A .1670B .1380 -.0155 .1535 335 ---- .1855B .1485A .1850B .1530 -.0170 .1700 340 ---- .2050B .1640A .2045B .1695 -.0185 .1880 345 ---- .2260B .1810A .2260B .1870 -.0200 .2070 200 350 ---- .2485B .1990A .2475B .2060 -.0215 .2275 4 355 ---- .2720B .2190A .2715B .2265 -.0230 .2495 18 360 ---- .2970B .2400A .2965B .2480 -.0250 .2730 5 365 ---- .3205B .2620A .3205B .2710 -.0265 .2975 370 ---- .3480B .2860A .3470B .2955 -.0280 .3235 375 ---- .3775B .3110A .3775B .3215 -.0295 .3510 1 380 ---- .4080B .3375A .4080B .3485 -.0315 .3800 385 ---- .4400B .3655A .4400B .3770 -.0330 .4100 390 ---- .4730B .3945A .4730B .4065 -.0345 .4410 395 ---- .5070B .4275A .5070B .4375 -.0360 .4735 400 ---- .5420B .4590A .5420B .4700 -.0370 .5070 405 ---- .5785B .4920A .5785B .5030 -.0390 .5420 410 ---- .6160B .5255A .6160B .5375 -.0400 .5775 415 ---- .6540B .5605A .6540B .5725 -.0415 .6140 420 ---- .6930B .5965A .6930B .6090 -.0425 .6515 425 ---- .7330B .6335A .7330B .6465 -.0435 .6900 430 ---- .7730B .6710A .7730B .6845 -.0445 .7290 435 ---- .7955B .7100A .7955B .7240 -.0450 .7690 440 ---- .8565B .7495A .8555B .7635 -.0465 .8100 445 ---- ---- .7895A .7895A .8045 -.0470 .8515 450 ---- .9425B .8305A .9415B .8460 -.0475 .8935 455 ---- ---- ---- ---- .8880 -.0480 .9360 460 ---- ---- ---- ---- .9305 -.0485 .9790 465 ---- ---- ---- ---- .9740 -.0490 1.0230 470 ---- 1.1210B 1.0005A 1.1210B 1.0175 -.0495 1.0670 475 ---- ---- ---- ---- 1.0620 -.0500 1.1120 480 ---- 1.2120B 1.0885A 1.2120B 1.1065 -.0505 1.1570 485 ---- ---- ---- ---- 1.1515 -.0510 1.2025 490 ---- 1.3045B 1.1785A 1.3045B 1.1970 -.0515 1.2485 495 ---- ---- ---- ---- 1.2430 -.0515 1.2945 500 ---- 1.3985B 1.2700A 1.3985B 1.2890 -.0520 1.3410 505 ---- ---- ---- ---- 1.3355 -.0525 1.3880 510 ---- ---- ---- ---- 1.3825 -.0525 1.4350 515 ---- ---- ---- ---- 1.4295 -.0530 1.4825 520 ---- 1.5895B 1.4565A 1.5895B 1.4770 -.0530 1.5300 525 ---- ---- ---- ---- 1.5245 -.0535 1.5780 530 ---- 1.6870B 1.5515A 1.6870B 1.5720 -.0540 1.6260 535 ---- ---- ---- ---- 1.6205 -.0535 1.6740 540 ---- 1.7845B 1.6475A 1.7845B 1.6685 -.0540 1.7225 545 ---- ---- ---- ---- 1.7170 -.0545 1.7715 550 ---- 1.8815B 1.7440A 1.8815B 1.7655 -.0545 1.8200 555 ---- ---- ---- ---- 1.8145 -.0545 1.8690 560 ---- 1.9775B 1.8410A 1.9775B 1.8630 -.0550 1.9180 565 ---- ---- ---- ---- 1.9120 -.0550 1.9670 570 ---- ---- 1.9390A 1.9390A 1.9615 -.0550 2.0165 575 ---- ---- ---- ---- 2.0105 -.0555 2.0660 580 ---- ---- 2.0375A 2.0375A 2.0600 -.0555 2.1155 600 ---- ---- ---- ---- 2.2585 -.0555 2.3140 625 ---- ---- ---- ---- 2.5080 -.0560 2.5640 650 ---- ---- ---- ---- 2.7580 -.0560 2.8140 675 ---- ---- ---- ---- 3.0080 -.0560 3.0640 700 ---- ---- ---- ---- 3.2580 -.0560 3.3140 725 ---- ---- ---- ---- 3.5080 -.0560 3.5640 750 ---- ---- ---- ---- 3.7580 -.0560 3.8140 775 ---- ---- ---- ---- 4.0080 -.0560 4.0640 800 ---- ---- ---- ---- 4.2580 -.0560 4.3140 825 ---- ---- ---- ---- 4.5080 -.0560 4.5640 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0095 UNCH .0095 220 ---- ---- ---- ---- .0150 -.0005 .0155 225 ---- ---- ---- ---- .0170 -.0010 .0180 230 ---- ---- ---- ---- .0190 -.0010 .0200 235 ---- ---- ---- ---- .0210 -.0015 .0225 240 ---- ---- ---- ---- .0230 -.0020 .0250 245 ---- ---- .0280A .0280A .0260 -.0025 .0285 250 ---- ---- .0310A .0310A .0290 -.0025 .0315 255 ---- .0360B .0345A .0360B .0320 -.0035 .0355 260 ---- .0410B .0380A .0405B .0360 -.0040 .0400 265 ---- .0465B .0420A .0460B .0400 -.0050 .0450 270 ---- .0525B .0470A .0520B .0450 -.0050 .0500 275 ---- .0590B .0520A .0585B .0505 -.0060 .0565 280 ---- .0660B .0580A .0655B .0565 -.0065 .0630 285 ---- .0740B .0645A .0735B .0635 -.0070 .0705 290 ---- .0830B .0720A .0825B .0710 -.0075 .0785 295 ---- .0930B .0795A .0920B .0795 -.0080 .0875 300 ---- .1035B .0885A .1025B .0890 -.0085 .0975 24 305 ---- .1150B .0980A .1140B .0990 -.0095 .1085 310 ---- .1280B .1080A .1270B .1100 -.0105 .1205 315 ---- .1430B .1195A .1425B .1220 -.0110 .1330 11 320 ---- .1590B .1315A .1585B .1345 -.0125 .1470 325 ---- .1755B .1450A .1750B .1485 -.0135 .1620 330 ---- .1935B .1595A .1925B .1640 -.0145 .1785 335 ---- .2125B .1750A .2120B .1800 -.0160 .1960 340 .1910 .2325B .1910 .1980B .1975 -.0170 2 .2145 1 2 345 ---- .2540B .2100A .2540B .2160 -.0185 .2345 350 .2390 .2770B .2295A .2295A .2360 -.0195 2 .2555 2 355 ---- .3015B .2500A .3010B .2575 -.0205 .2780 2 360 ---- .3270B .2720A .3260B .2795 -.0225 .3020 7 365 ---- .3490B .2955A .3475B .3035 -.0235 .3270 370 ---- .3770B .3195A .3765B .3285 -.0245 .3530 3 375 ---- .4060B .3455A .4055B .3545 -.0260 .3805 380 ---- .4360B .3725A .4340B .3820 -.0275 .4095 385 .4140 .4670B .4005A .4005A .4105 -.0290 2 .4395 8 390 ---- .4995B .4295A .4980B .4405 -.0300 .4705 395 ---- .5330B .4600A .5315B .4715 -.0310 .5025 400 ---- .5665B .4925A .5665B .5035 -.0325 .5360 405 ---- .6025B .5250A .6025B .5365 -.0335 .5700 410 ---- .6390B .5585A .6390B .5705 -.0350 .6055 415 ---- .6770B .5930A .6770B .6055 -.0360 .6415 420 ---- .7155B .6285A .7155B .6415 -.0370 .6785 425 ---- .7545B .6650A .7545B .6785 -.0380 .7165 430 ---- .7945B .7020A .7945B .7165 -.0385 .7550 435 ---- .8355B .7400A .8355B .7550 -.0395 .7945 440 ---- .8765B .7790A .8765B .7945 -.0400 .8345 445 ---- .8820B .8185A .8820B .8345 -.0405 .8750 450 ---- .9610B .8590A .9610B .8750 -.0415 .9165 455 ---- ---- .9000A .9000A .9165 -.0420 .9585 460 ---- ---- ---- ---- .9585 -.0425 1.0010 465 ---- ---- ---- ---- 1.0010 -.0425 1.0435 470 ---- 1.1355B 1.0260A 1.1355B 1.0440 -.0430 1.0870 475 ---- ---- ---- ---- 1.0875 -.0435 1.1310 480 ---- 1.2265B 1.1125A 1.2265B 1.1315 -.0440 1.1755 485 ---- ---- ---- ---- 1.1760 -.0440 1.2200 490 ---- 1.3170B 1.2010A 1.3170B 1.2205 -.0445 1.2650 495 ---- ---- ---- ---- 1.2660 -.0445 1.3105 500 ---- 1.4110B 1.2910A 1.4110B 1.3115 -.0450 1.3565 505 ---- ---- ---- ---- 1.3570 -.0455 1.4025 510 ---- ---- ---- ---- 1.4035 -.0455 1.4490 515 ---- ---- ---- ---- 1.4500 -.0460 1.4960 520 ---- 1.5995B 1.4750A 1.5995B 1.4965 -.0465 1.5430 525 ---- ---- ---- ---- 1.5435 -.0465 1.5900 530 ---- 1.6955B 1.5690A 1.6955B 1.5910 -.0465 1.6375 535 ---- ---- ---- ---- 1.6385 -.0470 1.6855 540 ---- 1.7920B 1.6635A 1.7920B 1.6860 -.0470 1.7330 545 ---- ---- ---- ---- 1.7340 -.0475 1.7815 550 ---- 1.8890B 1.7590A 1.8890B 1.7820 -.0475 1.8295 555 ---- ---- ---- ---- 1.8300 -.0480 1.8780 560 ---- 1.9865B 1.8555A 1.9865B 1.8785 -.0480 1.9265 565 ---- ---- ---- ---- 1.9270 -.0485 1.9755 570 ---- 2.0855B 1.9525A 2.0855B 1.9760 -.0485 2.0245 575 ---- ---- ---- ---- 2.0250 -.0485 2.0735 580 ---- 2.1555B 2.0500A 2.1545B 2.0740 -.0485 2.1225 600 ---- ---- ---- ---- 2.2710 -.0490 2.3200 625 ---- ---- ---- ---- 2.5195 -.0495 2.5690 650 ---- ---- ---- ---- 2.7695 -.0495 2.8190 675 ---- ---- ---- ---- 3.0195 -.0495 3.0690 700 ---- ---- ---- ---- 3.2695 -.0495 3.3190 725 ---- ---- ---- ---- 3.5195 -.0495 3.5690 750 ---- ---- ---- ---- 3.7695 -.0495 3.8190 775 ---- ---- ---- ---- 4.0195 -.0495 4.0690 800 ---- ---- ---- ---- 4.2695 -.0495 4.3190 825 ---- ---- ---- ---- 4.5195 -.0495 4.5690 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0010 .0015 125 ---- ---- ---- ---- .0010 -.0020 .0030 150 ---- ---- ---- ---- .0025 -.0030 .0055 175 ---- ---- ---- ---- .0060 -.0030 .0090 200 ---- ---- ---- ---- .0120 -.0015 .0135 220 ---- ---- ---- ---- .0190 -.0005 .0195 225 ---- ---- ---- ---- .0210 -.0010 .0220 230 ---- ---- ---- ---- .0235 -.0010 .0245 235 ---- ---- ---- ---- .0265 -.0005 .0270 23 240 ---- ---- ---- ---- .0295 -.0005 .0300 245 ---- ---- ---- ---- .0325 -.0010 .0335 250 ---- ---- ---- ---- .0360 -.0020 .0380 255 ---- .0430B ---- .0430B .0400 -.0025 .0425 260 ---- .0485B ---- .0485B .0445 -.0030 .0475 65 265 ---- .0545B ---- .0545B .0495 -.0035 .0530 270 ---- .0615B .0585A .0610B .0550 -.0045 .0595 275 ---- .0685B .0640A .0670B .0610 -.0055 .0665 280 ---- .0770B .0710A .0760B .0680 -.0060 .0740 285 ---- .0855B .0785A .0845B .0755 -.0070 .0825 290 ---- .0955B .0860A .0945B .0840 -.0080 .0920 295 ---- .1060B .0950A .1050B .0930 -.0090 .1020 300 ---- .1175B .1045A .1165B .1030 -.0100 .1130 1 305 ---- .1310B .1150A .1285B .1140 -.0105 .1245 310 .1300 .1440B .1260A .1260A .1260 -.0115 1 .1375 22 315 ---- .1585B .1385A .1570B .1390 -.0120 .1510 6 320 ---- .1750B .1520A .1725B .1530 -.0130 .1660 325 ---- .1920B .1665A .1890B .1680 -.0140 .1820 330 ---- .2105B .1815A .2070B .1840 -.0150 .1990 335 ---- .2295B .1980A .2265B .2010 -.0160 .2170 340 ---- .2505B .2160A .2465B .2195 -.0170 .2365 345 ---- .2720B .2345A .2685B .2390 -.0180 .2570 65 350 ---- .2950B .2545A .2935B .2595 -.0195 .2790 355 ---- .3195B .2755A .3175B .2815 -.0205 .3020 360 ---- .3450B .2985A .3430B .3045 -.0215 .3260 365 ---- .3720B .3215A .3685B .3285 -.0230 .3515 370 ---- .3995B .3465A .3960B .3540 -.0240 .3780 375 ---- .4280B .3725A .4260B .3800 -.0260 .4060 6 380 ---- .4585B .3995A .4555B .4075 -.0275 .4350 385 ---- .4895B .4275A .4870B .4365 -.0280 .4645 390 .4580 .5215B .4565A .4670B .4660 -.0295 1 .4955 395 ---- .5545B .4865A .5530B .4970 -.0305 .5275 400 ---- .5885B .5180A .5865B .5285 -.0320 .5605 405 ---- .6220B .5515A .6220B .5615 -.0330 .5945 410 .5710 .6580B .5710 .5900B .5950 -.0340 2 .6290 415 ---- .6950B .6185A .6950B .6295 -.0350 .6645 420 ---- .7325B .6535A .7325B .6650 -.0360 .7010 425 ---- .7715B .6895A .7715B .7015 -.0365 .7380 430 ---- .8110B .7260A .8110B .7385 -.0375 .7760 435 ---- .8510B .7635A .8510B .7765 -.0380 .8145 440 ---- .8915B .8015A .8915B .8150 -.0390 .8540 445 ---- .9330B .8400A .9330B .8545 -.0390 .8935 450 ---- .9745B .8795A .9745B .8940 -.0400 .9340 455 ---- ---- .9200A .9200A .9345 -.0410 .9755 460 ---- ---- .9605A .9605A .9755 -.0415 1.0170 465 ---- ---- 1.0020A 1.0020A 1.0175 -.0415 1.0590 470 ---- 1.1470B 1.0435A 1.1470B 1.0595 -.0425 1.1020 475 ---- ---- ---- ---- 1.1020 -.0430 1.1450 480 ---- 1.2360B 1.1290A 1.2360B 1.1455 -.0430 1.1885 485 ---- ---- ---- ---- 1.1890 -.0435 1.2325 490 ---- 1.3260B 1.2160A 1.3260B 1.2330 -.0440 1.2770 495 ---- ---- ---- ---- 1.2775 -.0445 1.3220 500 ---- 1.4180B 1.3045A 1.4180B 1.3220 -.0450 1.3670 505 ---- ---- ---- ---- 1.3675 -.0450 1.4125 510 ---- ---- ---- ---- 1.4130 -.0455 1.4585 515 ---- ---- ---- ---- 1.4585 -.0460 1.5045 520 ---- 1.6045B 1.4855A 1.6045B 1.5050 -.0460 1.5510 525 ---- ---- ---- ---- 1.5515 -.0460 1.5975 530 ---- 1.6995B 1.5780A 1.6995B 1.5980 -.0465 1.6445 535 ---- ---- ---- ---- 1.6450 -.0465 1.6915 540 ---- 1.7950B 1.6720A 1.7950B 1.6920 -.0470 1.7390 545 ---- ---- ---- ---- 1.7395 -.0470 1.7865 550 ---- 1.8915B 1.7665A 1.8915B 1.7875 -.0470 1.8345 555 ---- ---- ---- ---- 1.8350 -.0475 1.8825 560 ---- 1.9885B 1.8615A 1.9885B 1.8830 -.0475 1.9305 565 ---- ---- ---- ---- 1.9315 -.0475 1.9790 570 ---- 2.0860B 1.9575A 2.0860B 1.9795 -.0480 2.0275 575 ---- ---- ---- ---- 2.0280 -.0480 2.0760 580 ---- 2.1845B 2.0545A 2.1845B 2.0765 -.0485 2.1250 600 ---- ---- 2.2495A 2.2495A 2.2725 -.0485 2.3210 625 ---- ---- ---- ---- 2.5200 -.0490 2.5690 650 ---- ---- ---- ---- 2.7695 -.0495 2.8190 675 ---- ---- ---- ---- 3.0195 -.0495 3.0690 700 ---- ---- ---- ---- 3.2695 -.0495 3.3190 725 ---- ---- ---- ---- 3.5195 -.0495 3.5690 750 ---- ---- ---- ---- 3.7695 -.0495 3.8190 775 ---- ---- ---- ---- 4.0195 -.0495 4.0690 800 ---- ---- ---- ---- 4.2695 -.0495 4.3190 825 ---- ---- ---- ---- 4.5195 -.0495 4.5690 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 UNCH .0045 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0160 -.0010 .0170 220 ---- ---- ---- ---- .0240 -.0020 .0260 225 ---- ---- ---- ---- .0270 -.0015 .0285 230 ---- ---- .0310A .0310A .0295 -.0020 .0315 235 ---- ---- .0340A .0340A .0325 -.0025 .0350 240 ---- ---- .0370A .0370A .0360 -.0025 .0385 245 ---- ---- .0410A .0410A .0395 -.0030 .0425 250 ---- ---- .0450A .0450A .0440 -.0030 .0470 255 ---- ---- .0500A .0500A .0485 -.0035 .0520 260 ---- ---- .0550A .0550A .0535 -.0035 .0570 265 ---- ---- .0610A .0610A .0585 -.0045 .0630 270 ---- ---- .0675A .0675A .0650 -.0045 .0695 275 ---- ---- .0750A .0750A .0715 -.0050 .0765 280 ---- ---- .0830A .0830A .0790 -.0055 .0845 285 ---- .0935B .0915A .0915A .0870 -.0060 .0930 290 ---- .1040B .1005A .1035B .0960 -.0065 .1025 295 ---- .1155B .1110A .1155B .1060 -.0070 .1130 300 ---- .1275B .1215A .1275B .1165 -.0080 .1245 305 ---- .1410B .1335A .1410B .1285 -.0085 .1370 310 ---- .1550B .1460A .1550B .1410 -.0095 .1505 315 ---- .1705B .1595A .1705B .1550 -.0100 .1650 320 ---- .1870B .1740A .1870B .1700 -.0110 .1810 325 ---- .2045B .1890A .2045B .1860 -.0115 .1975 330 ---- .2235B .2055A .2235B .2030 -.0125 .2155 335 ---- .2435B .2230A .2435B .2210 -.0135 .2345 340 ---- .2645B .2420A .2635B .2400 -.0150 .2550 345 ---- .2875B .2615A .2875B .2605 -.0155 .2760 350 ---- .3110B .2825A .3110B .2820 -.0165 .2985 355 ---- .3360B .3045A .3360B .3045 -.0180 .3225 360 ---- .3620B .3275A .3620B .3280 -.0190 .3470 365 ---- .3890B .3520A .3890B .3530 -.0200 .3730 370 ---- .4175B .3770A .4175B .3785 -.0210 .3995 375 ---- .4465B .4035A .4465B .4055 -.0220 .4275 380 ---- .4770B .4310A .4770B .4335 -.0230 .4565 385 ---- .5080B .4590A .5080B .4625 -.0240 .4865 390 ---- .5400B .4885A .5400B .4920 -.0250 .5170 395 ---- .5730B .5190A .5730B .5230 -.0255 .5485 400 ---- .6070B .5500A .6070B .5545 -.0265 .5810 405 ---- .6420B .5820A .6420B .5875 -.0270 .6145 410 ---- .6775B .6145A .6775B .6210 -.0280 .6490 415 ---- .7140B .6485A .7140B .6555 -.0285 .6840 420 ---- .7515B .6830A .7515B .6905 -.0290 .7195 425 ---- .7895B .7180A .7895B .7265 -.0295 .7560 430 ---- .8280B .7540A .8280B .7630 -.0305 .7935 435 ---- .8675B .7910A .8675B .8005 -.0310 .8315 440 ---- .9070B .8285A .9070B .8390 -.0310 .8700 445 ---- .9480B .8665A .9480B .8775 -.0320 .9095 450 ---- .9890B .9055A .9890B .9170 -.0325 .9495 455 ---- 1.0185B .9445A 1.0185B .9570 -.0330 .9900 460 ---- ---- .9845A .9845A .9975 -.0335 1.0310 465 ---- ---- 1.0250A 1.0250A 1.0390 -.0335 1.0725 470 ---- 1.1590B 1.0665A 1.1590B 1.0805 -.0340 1.1145 475 ---- ---- ---- ---- 1.1225 -.0345 1.1570 480 ---- 1.2470B 1.1500A 1.2470B 1.1655 -.0345 1.2000 485 ---- ---- ---- ---- 1.2085 -.0350 1.2435 490 ---- 1.3365B 1.2355A 1.3365B 1.2520 -.0355 1.2875 495 ---- ---- ---- ---- 1.2960 -.0360 1.3320 500 ---- 1.4270B 1.3230A 1.4270B 1.3405 -.0360 1.3765 505 ---- ---- ---- ---- 1.3850 -.0365 1.4215 510 ---- ---- ---- ---- 1.4300 -.0370 1.4670 515 ---- ---- ---- ---- 1.4755 -.0375 1.5130 520 ---- 1.6120B 1.5020A 1.6120B 1.5215 -.0375 1.5590 525 ---- ---- ---- ---- 1.5675 -.0375 1.6050 530 ---- 1.7065B 1.5935A 1.7065B 1.6135 -.0380 1.6515 535 ---- ---- ---- ---- 1.6605 -.0380 1.6985 540 ---- 1.8010B 1.6865A 1.8010B 1.7070 -.0385 1.7455 545 ---- ---- ---- ---- 1.7540 -.0390 1.7930 550 ---- 1.8970B 1.7805A 1.8970B 1.8015 -.0390 1.8405 555 ---- ---- ---- ---- 1.8490 -.0390 1.8880 560 ---- 1.9940B 1.8750A 1.9940B 1.8965 -.0395 1.9360 565 ---- ---- ---- ---- 1.9445 -.0395 1.9840 570 ---- 2.0910B 1.9705A 2.0910B 1.9925 -.0400 2.0325 575 ---- ---- ---- ---- 2.0410 -.0400 2.0810 580 ---- 2.1890B 2.0665A 2.1890B 2.0895 -.0400 2.1295 600 ---- 2.3495B 2.2610A 2.3495B 2.2850 -.0405 2.3255 625 ---- ---- ---- ---- 2.5330 -.0410 2.5740 650 ---- ---- ---- ---- 2.7830 -.0410 2.8240 675 ---- ---- ---- ---- 3.0330 -.0410 3.0740 700 ---- ---- ---- ---- 3.2830 -.0410 3.3240 725 ---- ---- ---- ---- 3.5330 -.0410 3.5740 750 ---- ---- ---- ---- 3.7830 -.0410 3.8240 775 ---- ---- ---- ---- 4.0330 -.0410 4.0740 800 ---- ---- ---- ---- 4.2830 -.0410 4.3240 825 ---- ---- ---- ---- 4.5330 -.0410 4.5740 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 +.0005 .0020 200 ---- ---- ---- ---- .0080 +.0010 .0070 220 ---- ---- ---- ---- .0170 +.0015 .0155 225 ---- ---- ---- ---- .0200 +.0015 .0185 230 ---- ---- ---- ---- .0235 +.0015 .0220 235 ---- ---- ---- ---- .0270 +.0010 .0260 240 ---- ---- ---- ---- .0315 +.0010 .0305 245 ---- ---- ---- ---- .0365 +.0010 .0355 250 ---- ---- ---- ---- .0420 +.0010 .0410 255 ---- ---- ---- ---- .0480 +.0010 .0470 260 ---- ---- ---- ---- .0545 +.0005 .0540 265 ---- ---- ---- ---- .0620 +.0005 .0615 270 ---- ---- ---- ---- .0700 UNCH .0700 275 ---- ---- ---- ---- .0785 -.0005 .0790 280 ---- ---- ---- ---- .0875 -.0010 .0885 285 ---- ---- ---- ---- .0980 -.0015 .0995 290 ---- ---- ---- ---- .1085 -.0025 .1110 295 ---- ---- ---- ---- .1200 -.0030 .1230 300 ---- ---- ---- ---- .1325 -.0035 .1360 305 ---- ---- ---- ---- .1460 -.0045 .1505 310 ---- ---- ---- ---- .1600 -.0055 .1655 315 ---- ---- ---- ---- .1750 -.0065 .1815 320 ---- ---- ---- ---- .1910 -.0070 .1980 325 ---- ---- ---- ---- .2080 -.0080 .2160 330 ---- ---- ---- ---- .2255 -.0095 .2350 335 ---- ---- ---- ---- .2440 -.0110 .2550 340 ---- ---- ---- ---- .2635 -.0120 .2755 345 ---- ---- ---- ---- .2840 -.0135 .2975 350 ---- ---- ---- ---- .3055 -.0145 .3200 355 ---- ---- ---- ---- .3280 -.0160 .3440 360 ---- ---- ---- ---- .3515 -.0175 .3690 365 ---- ---- ---- ---- .3765 -.0180 .3945 370 ---- ---- ---- ---- .4020 -.0195 .4215 375 ---- ---- ---- ---- .4285 -.0210 .4495 380 ---- ---- ---- ---- .4560 -.0220 .4780 385 ---- ---- ---- ---- .4845 -.0230 .5075 390 ---- ---- ---- ---- .5140 -.0240 .5380 395 ---- ---- ---- ---- .5445 -.0250 .5695 400 ---- ---- ---- ---- .5760 -.0260 .6020 405 ---- ---- ---- ---- .6085 -.0265 .6350 410 ---- ---- ---- ---- .6415 -.0275 .6690 415 ---- ---- ---- ---- .6755 -.0280 .7035 420 ---- ---- ---- ---- .7105 -.0285 .7390 425 ---- ---- ---- ---- .7460 -.0290 .7750 430 ---- ---- ---- ---- .7820 -.0300 .8120 435 ---- ---- ---- ---- .8190 -.0305 .8495 440 ---- ---- ---- ---- .8570 -.0305 .8875 445 ---- ---- ---- ---- .8950 -.0315 .9265 450 ---- ---- ---- ---- .9340 -.0315 .9655 455 ---- ---- ---- ---- .9735 -.0320 1.0055 460 ---- ---- ---- ---- 1.0135 -.0325 1.0460 465 ---- ---- ---- ---- 1.0540 -.0330 1.0870 470 ---- ---- ---- ---- 1.0950 -.0335 1.1285 475 ---- ---- ---- ---- 1.1365 -.0335 1.1700 480 ---- ---- ---- ---- 1.1785 -.0340 1.2125 485 ---- ---- ---- ---- 1.2210 -.0340 1.2550 490 ---- ---- ---- ---- 1.2640 -.0345 1.2985 495 ---- ---- ---- ---- 1.3070 -.0350 1.3420 500 ---- ---- ---- ---- 1.3510 -.0350 1.3860 505 ---- ---- ---- ---- 1.3950 -.0350 1.4300 510 ---- ---- ---- ---- 1.4390 -.0355 1.4745 515 ---- ---- ---- ---- 1.4840 -.0355 1.5195 520 ---- ---- ---- ---- 1.5290 -.0360 1.5650 525 ---- ---- ---- ---- 1.5745 -.0360 1.6105 530 ---- ---- ---- ---- 1.6200 -.0365 1.6565 535 ---- ---- ---- ---- 1.6660 -.0365 1.7025 540 ---- ---- ---- ---- 1.7120 -.0370 1.7490 545 ---- ---- ---- ---- 1.7585 -.0375 1.7960 550 ---- ---- ---- ---- 1.8055 -.0375 1.8430 555 ---- ---- ---- ---- 1.8525 -.0375 1.8900 560 ---- ---- ---- ---- 1.8995 -.0380 1.9375 565 ---- ---- ---- ---- 1.9470 -.0385 1.9855 570 ---- ---- ---- ---- 1.9950 -.0380 2.0330 575 ---- ---- ---- ---- 2.0430 -.0385 2.0815 580 ---- ---- ---- ---- 2.0910 -.0390 2.1300 600 ---- ---- ---- ---- 2.2855 -.0400 2.3255 625 ---- ---- ---- ---- 2.5330 -.0410 2.5740 650 ---- ---- ---- ---- 2.7830 -.0410 2.8240 675 ---- ---- ---- ---- 3.0330 -.0410 3.0740 700 ---- ---- ---- ---- 3.2830 -.0410 3.3240 725 ---- ---- ---- ---- 3.5330 -.0410 3.5740 750 ---- ---- ---- ---- 3.7830 -.0410 3.8240 775 ---- ---- ---- ---- 4.0330 -.0410 4.0740 800 ---- ---- ---- ---- 4.2830 -.0410 4.3240 825 ---- ---- ---- ---- 4.5330 -.0410 4.5740 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0215 -.0025 .0240 225 ---- ---- ---- ---- .0250 -.0030 .0280 230 ---- ---- ---- ---- .0295 -.0030 .0325 235 ---- ---- ---- ---- .0340 -.0035 .0375 240 ---- ---- ---- ---- .0390 -.0035 .0425 245 ---- ---- ---- ---- .0445 -.0040 .0485 250 ---- ---- ---- ---- .0505 -.0045 .0550 255 ---- ---- ---- ---- .0575 -.0050 .0625 260 ---- ---- ---- ---- .0650 -.0050 .0700 265 ---- ---- ---- ---- .0730 -.0055 .0785 270 ---- ---- ---- ---- .0815 -.0060 .0875 275 ---- ---- ---- ---- .0910 -.0065 .0975 280 ---- ---- ---- ---- .1010 -.0070 .1080 285 ---- ---- ---- ---- .1120 -.0070 .1190 290 ---- ---- ---- ---- .1235 -.0080 .1315 295 ---- ---- ---- ---- .1360 -.0080 .1440 300 ---- ---- ---- ---- .1490 -.0090 .1580 305 ---- ---- ---- ---- .1630 -.0095 .1725 310 ---- ---- ---- ---- .1780 -.0095 .1875 315 ---- ---- ---- ---- .1940 -.0095 .2035 320 ---- ---- ---- ---- .2105 -.0100 .2205 325 ---- ---- ---- ---- .2280 -.0105 .2385 330 ---- ---- ---- ---- .2460 -.0115 .2575 335 ---- ---- ---- ---- .2655 -.0115 .2770 340 ---- ---- ---- ---- .2855 -.0120 .2975 345 ---- ---- ---- ---- .3065 -.0125 .3190 350 ---- ---- ---- ---- .3285 -.0130 .3415 355 ---- ---- ---- ---- .3515 -.0135 .3650 360 ---- ---- ---- ---- .3750 -.0145 .3895 365 ---- ---- ---- ---- .4000 -.0150 .4150 370 ---- ---- ---- ---- .4260 -.0155 .4415 375 ---- ---- ---- ---- .4525 -.0165 .4690 380 ---- ---- ---- ---- .4805 -.0170 .4975 385 ---- ---- ---- ---- .5090 -.0180 .5270 390 ---- ---- ---- ---- .5390 -.0185 .5575 395 ---- ---- ---- ---- .5695 -.0190 .5885 400 ---- ---- ---- ---- .6010 -.0200 .6210 405 ---- ---- ---- ---- .6330 -.0210 .6540 410 ---- ---- ---- ---- .6665 -.0210 .6875 415 ---- ---- ---- ---- .7000 -.0220 .7220 420 ---- ---- ---- ---- .7350 -.0225 .7575 425 ---- ---- ---- ---- .7705 -.0230 .7935 430 ---- ---- ---- ---- .8065 -.0240 .8305 435 ---- ---- ---- ---- .8435 -.0240 .8675 440 ---- ---- ---- ---- .8805 -.0250 .9055 445 ---- ---- ---- ---- .9190 -.0255 .9445 450 ---- ---- ---- ---- .9575 -.0260 .9835 455 ---- ---- ---- ---- .9965 -.0270 1.0235 460 ---- ---- ---- ---- 1.0365 -.0270 1.0635 465 ---- ---- ---- ---- 1.0770 -.0275 1.1045 470 ---- ---- ---- ---- 1.1175 -.0280 1.1455 475 ---- ---- ---- ---- 1.1590 -.0280 1.1870 480 ---- ---- ---- ---- 1.2005 -.0290 1.2295 485 ---- ---- ---- ---- 1.2425 -.0295 1.2720 490 ---- ---- ---- ---- 1.2850 -.0295 1.3145 495 ---- ---- ---- ---- 1.3280 -.0300 1.3580 500 ---- ---- ---- ---- 1.3715 -.0300 1.4015 505 ---- ---- ---- ---- 1.4150 -.0305 1.4455 510 ---- ---- ---- ---- 1.4590 -.0310 1.4900 515 ---- ---- ---- ---- 1.5035 -.0310 1.5345 520 ---- ---- ---- ---- 1.5485 -.0310 1.5795 525 ---- ---- ---- ---- 1.5935 -.0315 1.6250 530 ---- ---- ---- ---- 1.6385 -.0320 1.6705 535 ---- ---- ---- ---- 1.6840 -.0325 1.7165 540 ---- ---- ---- ---- 1.7300 -.0325 1.7625 545 ---- ---- ---- ---- 1.7765 -.0320 1.8085 550 ---- ---- ---- ---- 1.8225 -.0330 1.8555 555 ---- ---- ---- ---- 1.8695 -.0325 1.9020 560 ---- ---- ---- ---- 1.9165 -.0330 1.9495 565 ---- ---- ---- ---- 1.9635 -.0330 1.9965 570 ---- ---- ---- ---- 2.0110 -.0330 2.0440 575 ---- ---- ---- ---- 2.0585 -.0335 2.0920 580 ---- ---- ---- ---- 2.1065 -.0335 2.1400 600 ---- ---- ---- ---- 2.3000 -.0335 2.3335 625 ---- ---- ---- ---- 2.5460 -.0340 2.5800 650 ---- ---- ---- ---- 2.7955 -.0340 2.8295 675 ---- ---- ---- ---- 3.0455 -.0340 3.0795 700 ---- ---- ---- ---- 3.2955 -.0340 3.3295 725 ---- ---- ---- ---- 3.5455 -.0340 3.5795 750 ---- ---- ---- ---- 3.7955 -.0340 3.8295 775 ---- ---- ---- ---- 4.0455 -.0340 4.0795 800 ---- ---- ---- ---- 4.2955 -.0340 4.3295 825 ---- ---- ---- ---- 4.5455 -.0340 4.5795 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 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0130 -.0025 .0155 220 ---- ---- ---- ---- .0250 -.0045 .0295 225 ---- ---- ---- ---- .0295 -.0040 .0335 230 ---- ---- ---- ---- .0340 -.0045 .0385 235 ---- ---- ---- ---- .0390 -.0050 .0440 240 ---- ---- ---- ---- .0445 -.0055 .0500 245 ---- ---- ---- ---- .0505 -.0060 .0565 250 ---- ---- ---- ---- .0575 -.0065 .0640 255 ---- ---- ---- ---- .0645 -.0070 .0715 260 ---- ---- ---- ---- .0725 -.0075 .0800 265 ---- ---- ---- ---- .0815 -.0075 .0890 270 ---- ---- ---- ---- .0905 -.0080 .0985 275 ---- ---- ---- ---- .1005 -.0085 .1090 280 ---- ---- ---- ---- .1115 -.0085 .1200 285 ---- ---- ---- ---- .1230 -.0090 .1320 290 ---- ---- ---- ---- .1350 -.0095 .1445 295 ---- ---- ---- ---- .1480 -.0100 .1580 300 ---- ---- ---- ---- .1620 -.0100 .1720 305 ---- ---- ---- ---- .1765 -.0105 .1870 310 ---- ---- ---- ---- .1920 -.0110 .2030 315 ---- ---- ---- ---- .2085 -.0110 .2195 320 ---- ---- ---- ---- .2255 -.0115 .2370 325 ---- ---- ---- ---- .2435 -.0115 .2550 330 ---- ---- ---- ---- .2620 -.0125 .2745 335 ---- ---- ---- ---- .2820 -.0125 .2945 340 ---- ---- ---- ---- .3025 -.0125 .3150 345 ---- ---- ---- ---- .3240 -.0130 .3370 350 ---- ---- ---- ---- .3460 -.0135 .3595 355 ---- ---- ---- ---- .3695 -.0135 .3830 360 ---- ---- ---- ---- .3935 -.0145 .4080 365 ---- ---- ---- ---- .4185 -.0150 .4335 370 ---- ---- ---- ---- .4445 -.0155 .4600 375 ---- ---- ---- ---- .4715 -.0160 .4875 380 ---- ---- ---- ---- .4995 -.0160 .5155 385 ---- ---- ---- ---- .5285 -.0165 .5450 390 ---- ---- ---- ---- .5580 -.0175 .5755 395 ---- ---- ---- ---- .5885 -.0180 .6065 400 ---- ---- ---- ---- .6195 -.0190 .6385 405 ---- ---- ---- ---- .6515 -.0195 .6710 410 ---- ---- ---- ---- .6845 -.0200 .7045 415 ---- ---- ---- ---- .7180 -.0210 .7390 420 ---- ---- ---- ---- .7525 -.0215 .7740 425 ---- ---- ---- ---- .7875 -.0220 .8095 430 ---- ---- ---- ---- .8235 -.0225 .8460 435 ---- ---- ---- ---- .8600 -.0230 .8830 440 ---- ---- ---- ---- .8970 -.0240 .9210 445 ---- ---- ---- ---- .9345 -.0245 .9590 450 ---- ---- ---- ---- .9730 -.0250 .9980 455 ---- ---- ---- ---- 1.0115 -.0260 1.0375 460 ---- ---- ---- ---- 1.0510 -.0260 1.0770 465 ---- ---- ---- ---- 1.0905 -.0270 1.1175 470 ---- ---- ---- ---- 1.1310 -.0275 1.1585 475 ---- ---- ---- ---- 1.1720 -.0275 1.1995 480 ---- ---- ---- ---- 1.2130 -.0285 1.2415 485 ---- ---- ---- ---- 1.2545 -.0290 1.2835 490 ---- ---- ---- ---- 1.2965 -.0295 1.3260 495 ---- ---- ---- ---- 1.3390 -.0300 1.3690 500 ---- ---- ---- ---- 1.3820 -.0300 1.4120 505 ---- ---- ---- ---- 1.4250 -.0305 1.4555 510 ---- ---- ---- ---- 1.4685 -.0310 1.4995 515 ---- ---- ---- ---- 1.5125 -.0315 1.5440 520 ---- ---- ---- ---- 1.5570 -.0315 1.5885 525 ---- ---- ---- ---- 1.6015 -.0320 1.6335 530 ---- ---- ---- ---- 1.6465 -.0320 1.6785 535 ---- ---- ---- ---- 1.6915 -.0325 1.7240 540 ---- ---- ---- ---- 1.7370 -.0325 1.7695 545 ---- ---- ---- ---- 1.7825 -.0330 1.8155 550 ---- ---- ---- ---- 1.8285 -.0330 1.8615 555 ---- ---- ---- ---- 1.8750 -.0330 1.9080 560 ---- ---- ---- ---- 1.9215 -.0335 1.9550 565 ---- ---- ---- ---- 1.9680 -.0340 2.0020 570 ---- ---- ---- ---- 2.0150 -.0340 2.0490 575 ---- ---- ---- ---- 2.0625 -.0340 2.0965 580 ---- ---- ---- ---- 2.1100 -.0340 2.1440 600 ---- ---- ---- ---- 2.3020 -.0345 2.3365 625 ---- ---- ---- ---- 2.5465 -.0345 2.5810 650 ---- ---- ---- ---- 2.7955 -.0340 2.8295 675 ---- ---- ---- ---- 3.0455 -.0340 3.0795 700 ---- ---- ---- ---- 3.2955 -.0340 3.3295 725 ---- ---- ---- ---- 3.5455 -.0340 3.5795 750 ---- ---- ---- ---- 3.7955 -.0340 3.8295 775 ---- ---- ---- ---- 4.0455 -.0340 4.0795 800 ---- ---- ---- ---- 4.2955 -.0340 4.3295 825 ---- ---- ---- ---- 4.5455 -.0340 4.5795 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 -.0015 .0080 200 ---- ---- ---- ---- .0165 -.0030 .0195 220 ---- ---- ---- ---- .0310 -.0040 .0350 225 ---- ---- ---- ---- .0355 -.0045 .0400 230 ---- ---- ---- ---- .0405 -.0050 .0455 235 ---- ---- ---- ---- .0460 -.0055 .0515 240 ---- ---- ---- ---- .0525 -.0055 .0580 245 ---- ---- ---- ---- .0590 -.0060 .0650 250 ---- ---- ---- ---- .0665 -.0065 .0730 255 ---- ---- ---- ---- .0745 -.0070 .0815 260 ---- ---- ---- ---- .0830 -.0075 .0905 265 ---- ---- ---- ---- .0920 -.0080 .1000 270 ---- ---- ---- ---- .1020 -.0080 .1100 275 ---- ---- ---- ---- .1125 -.0085 .1210 280 ---- ---- ---- ---- .1240 -.0090 .1330 285 ---- ---- ---- ---- .1360 -.0095 .1455 290 ---- ---- ---- ---- .1490 -.0095 .1585 295 ---- ---- ---- ---- .1625 -.0100 .1725 300 ---- ---- ---- ---- .1765 -.0105 .1870 305 ---- ---- ---- ---- .1920 -.0105 .2025 310 ---- ---- ---- ---- .2075 -.0115 .2190 315 ---- ---- ---- ---- .2245 -.0115 .2360 320 ---- ---- ---- ---- .2420 -.0115 .2535 325 ---- ---- ---- ---- .2600 -.0120 .2720 330 ---- ---- ---- ---- .2790 -.0125 .2915 335 ---- ---- ---- ---- .2990 -.0130 .3120 340 ---- ---- ---- ---- .3200 -.0130 .3330 345 ---- ---- ---- ---- .3415 -.0135 .3550 350 ---- ---- ---- ---- .3640 -.0135 .3775 355 ---- ---- ---- ---- .3875 -.0140 .4015 360 ---- ---- ---- ---- .4115 -.0145 .4260 365 ---- ---- ---- ---- .4365 -.0150 .4515 370 ---- ---- ---- ---- .4630 -.0155 .4785 375 ---- ---- ---- ---- .4895 -.0160 .5055 380 ---- ---- ---- ---- .5175 -.0165 .5340 385 ---- ---- ---- ---- .5460 -.0170 .5630 390 ---- ---- ---- ---- .5755 -.0175 .5930 395 ---- ---- ---- ---- .6060 -.0180 .6240 400 ---- ---- ---- ---- .6375 -.0185 .6560 405 ---- ---- ---- ---- .6690 -.0195 .6885 410 ---- ---- ---- ---- .7020 -.0195 .7215 415 ---- ---- ---- ---- .7355 -.0200 .7555 420 ---- ---- ---- ---- .7695 -.0210 .7905 425 ---- ---- ---- ---- .8045 -.0215 .8260 430 ---- ---- ---- ---- .8400 -.0220 .8620 435 ---- ---- ---- ---- .8760 -.0225 .8985 440 ---- ---- ---- ---- .9130 -.0230 .9360 445 ---- ---- ---- ---- .9505 -.0235 .9740 450 ---- ---- ---- ---- .9885 -.0240 1.0125 455 ---- ---- ---- ---- 1.0270 -.0245 1.0515 460 ---- ---- ---- ---- 1.0660 -.0250 1.0910 465 ---- ---- ---- ---- 1.1055 -.0255 1.1310 470 ---- ---- ---- ---- 1.1455 -.0260 1.1715 475 ---- ---- ---- ---- 1.1860 -.0260 1.2120 480 ---- ---- ---- ---- 1.2270 -.0265 1.2535 485 ---- ---- ---- ---- 1.2680 -.0270 1.2950 490 ---- ---- ---- ---- 1.3100 -.0275 1.3375 495 ---- ---- ---- ---- 1.3520 -.0280 1.3800 500 ---- ---- ---- ---- 1.3945 -.0280 1.4225 505 ---- ---- ---- ---- 1.4375 -.0285 1.4660 510 ---- ---- ---- ---- 1.4805 -.0290 1.5095 515 ---- ---- ---- ---- 1.5240 -.0295 1.5535 520 ---- ---- ---- ---- 1.5680 -.0295 1.5975 525 ---- ---- ---- ---- 1.6125 -.0295 1.6420 530 ---- ---- ---- ---- 1.6565 -.0300 1.6865 535 ---- ---- ---- ---- 1.7015 -.0305 1.7320 540 ---- ---- ---- ---- 1.7465 -.0305 1.7770 545 ---- ---- ---- ---- 1.7920 -.0305 1.8225 550 ---- ---- ---- ---- 1.8375 -.0310 1.8685 555 ---- ---- ---- ---- 1.8835 -.0310 1.9145 560 ---- ---- ---- ---- 1.9295 -.0315 1.9610 565 ---- ---- ---- ---- 1.9760 -.0315 2.0075 570 ---- ---- ---- ---- 2.0225 -.0320 2.0545 575 ---- ---- ---- ---- 2.0695 -.0320 2.1015 580 ---- ---- ---- ---- 2.1165 -.0320 2.1485 600 ---- ---- ---- ---- 2.3065 -.0330 2.3395 625 ---- ---- ---- ---- 2.5490 -.0335 2.5825 650 ---- ---- ---- ---- 2.7955 -.0340 2.8295 675 ---- ---- ---- ---- 3.0455 -.0340 3.0795 700 ---- ---- ---- ---- 3.2955 -.0340 3.3295 725 ---- ---- ---- ---- 3.5455 -.0340 3.5795 750 ---- ---- ---- ---- 3.7955 -.0340 3.8295 775 ---- ---- ---- ---- 4.0455 -.0340 4.0795 800 ---- ---- ---- ---- 4.2955 -.0340 4.3295 825 ---- ---- ---- ---- 4.5455 -.0340 4.5795 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0085 -.0010 .0095 200 ---- ---- ---- ---- .0205 -.0020 .0225 220 ---- ---- ---- ---- .0365 -.0030 .0395 225 ---- ---- ---- ---- .0420 -.0030 .0450 230 ---- ---- ---- ---- .0475 -.0035 .0510 235 ---- ---- ---- ---- .0540 -.0030 .0570 240 ---- ---- ---- ---- .0605 -.0040 .0645 245 ---- ---- ---- ---- .0680 -.0040 .0720 250 ---- ---- ---- ---- .0760 -.0040 .0800 255 ---- ---- ---- ---- .0845 -.0045 .0890 260 ---- ---- ---- ---- .0935 -.0050 .0985 265 ---- ---- ---- ---- .1035 -.0050 .1085 270 ---- ---- ---- ---- .1140 -.0055 .1195 275 ---- ---- ---- ---- .1255 -.0055 .1310 280 ---- ---- ---- ---- .1370 -.0065 .1435 285 ---- ---- ---- ---- .1500 -.0060 .1560 290 ---- ---- ---- ---- .1630 -.0070 .1700 295 ---- ---- ---- ---- .1775 -.0070 .1845 300 ---- ---- ---- ---- .1920 -.0075 .1995 305 ---- ---- ---- ---- .2080 -.0075 .2155 310 ---- ---- ---- ---- .2240 -.0080 .2320 315 ---- ---- ---- ---- .2415 -.0080 .2495 320 ---- ---- ---- ---- .2590 -.0085 .2675 325 ---- ---- ---- ---- .2780 -.0085 .2865 330 ---- ---- ---- ---- .2975 -.0090 .3065 335 ---- ---- ---- ---- .3175 -.0095 .3270 340 ---- ---- ---- ---- .3390 -.0095 .3485 345 ---- ---- ---- ---- .3605 -.0105 .3710 350 ---- ---- ---- ---- .3835 -.0110 .3945 355 ---- ---- ---- ---- .4070 -.0115 .4185 360 ---- ---- ---- ---- .4315 -.0120 .4435 365 ---- ---- ---- ---- .4570 -.0120 .4690 370 ---- ---- ---- ---- .4830 -.0130 .4960 375 ---- ---- ---- ---- .5105 -.0130 .5235 380 ---- ---- ---- ---- .5385 -.0135 .5520 385 ---- ---- ---- ---- .5670 -.0140 .5810 390 ---- ---- ---- ---- .5965 -.0145 .6110 395 ---- ---- ---- ---- .6270 -.0150 .6420 400 ---- ---- ---- ---- .6585 -.0155 .6740 405 ---- ---- ---- ---- .6905 -.0155 .7060 410 ---- ---- ---- ---- .7230 -.0165 .7395 415 ---- ---- ---- ---- .7565 -.0170 .7735 420 ---- ---- ---- ---- .7910 -.0170 .8080 425 ---- ---- ---- ---- .8255 -.0175 .8430 430 ---- ---- ---- ---- .8610 -.0180 .8790 435 ---- ---- ---- ---- .8975 -.0180 .9155 440 ---- ---- ---- ---- .9340 -.0190 .9530 445 ---- ---- ---- ---- .9715 -.0190 .9905 450 ---- ---- ---- ---- 1.0090 -.0195 1.0285 455 ---- ---- ---- ---- 1.0475 -.0200 1.0675 460 ---- ---- ---- ---- 1.0865 -.0200 1.1065 465 ---- ---- ---- ---- 1.1260 -.0205 1.1465 470 ---- ---- ---- ---- 1.1660 -.0205 1.1865 475 ---- ---- ---- ---- 1.2060 -.0215 1.2275 480 ---- ---- ---- ---- 1.2470 -.0215 1.2685 485 ---- ---- ---- ---- 1.2880 -.0220 1.3100 490 ---- ---- ---- ---- 1.3295 -.0220 1.3515 495 ---- ---- ---- ---- 1.3715 -.0225 1.3940 500 ---- ---- ---- ---- 1.4135 -.0230 1.4365 505 ---- ---- ---- ---- 1.4565 -.0225 1.4790 510 ---- ---- ---- ---- 1.4995 -.0230 1.5225 515 ---- ---- ---- ---- 1.5425 -.0235 1.5660 520 ---- ---- ---- ---- 1.5860 -.0240 1.6100 525 ---- ---- ---- ---- 1.6300 -.0240 1.6540 530 ---- ---- ---- ---- 1.6745 -.0240 1.6985 535 ---- ---- ---- ---- 1.7190 -.0240 1.7430 540 ---- ---- ---- ---- 1.7635 -.0245 1.7880 545 ---- ---- ---- ---- 1.8085 -.0250 1.8335 550 ---- ---- ---- ---- 1.8540 -.0250 1.8790 555 ---- ---- ---- ---- 1.8995 -.0255 1.9250 560 ---- ---- ---- ---- 1.9450 -.0260 1.9710 565 ---- ---- ---- ---- 1.9915 -.0255 2.0170 570 ---- ---- ---- ---- 2.0375 -.0260 2.0635 575 ---- ---- ---- ---- 2.0840 -.0260 2.1100 600 ---- ---- ---- ---- 2.3195 -.0275 2.3470 625 ---- ---- ---- ---- 2.5595 -.0285 2.5880 650 ---- ---- ---- ---- 2.8040 -.0295 2.8335 675 ---- ---- ---- ---- 3.0525 -.0305 3.0830 700 ---- ---- ---- ---- 3.3025 -.0305 3.3330 725 ---- ---- ---- ---- 3.5525 -.0305 3.5830 750 ---- ---- ---- ---- 3.8025 -.0305 3.8330 775 ---- ---- ---- ---- 4.0525 -.0305 4.0830 800 ---- ---- ---- ---- 4.3025 -.0305 4.3330 825 ---- ---- ---- ---- 4.5525 -.0305 4.5830 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 .0045 175 ---- ---- ---- ---- .0105 -.0015 .0120 200 ---- ---- ---- ---- .0245 -.0020 .0265 220 ---- ---- ---- ---- .0425 -.0030 .0455 225 ---- ---- ---- ---- .0480 -.0035 .0515 230 ---- ---- ---- ---- .0545 -.0035 .0580 235 ---- ---- ---- ---- .0610 -.0040 .0650 240 ---- ---- ---- ---- .0685 -.0040 .0725 245 ---- ---- ---- ---- .0765 -.0040 .0805 250 ---- ---- ---- ---- .0850 -.0045 .0895 255 ---- ---- ---- ---- .0940 -.0050 .0990 260 ---- ---- ---- ---- .1035 -.0055 .1090 265 ---- ---- ---- ---- .1140 -.0055 .1195 270 ---- ---- ---- ---- .1250 -.0060 .1310 275 ---- ---- ---- ---- .1370 -.0060 .1430 280 ---- ---- ---- ---- .1495 -.0060 .1555 285 ---- ---- ---- ---- .1625 -.0065 .1690 290 ---- ---- ---- ---- .1765 -.0065 .1830 295 ---- ---- ---- ---- .1910 -.0070 .1980 300 ---- ---- ---- ---- .2065 -.0070 .2135 305 ---- ---- ---- ---- .2225 -.0075 .2300 310 ---- ---- ---- ---- .2390 -.0080 .2470 315 ---- ---- ---- ---- .2565 -.0085 .2650 320 ---- ---- ---- ---- .2750 -.0085 .2835 325 ---- ---- ---- ---- .2940 -.0085 .3025 330 ---- ---- ---- ---- .3135 -.0095 .3230 335 ---- ---- ---- ---- .3340 -.0095 .3435 340 ---- ---- ---- ---- .3555 -.0100 .3655 345 ---- ---- ---- ---- .3775 -.0105 .3880 350 ---- ---- ---- ---- .4005 -.0110 .4115 355 ---- ---- ---- ---- .4245 -.0110 .4355 360 ---- ---- ---- ---- .4490 -.0115 .4605 365 ---- ---- ---- ---- .4745 -.0120 .4865 370 ---- ---- ---- ---- .5005 -.0125 .5130 375 ---- ---- ---- ---- .5280 -.0125 .5405 380 ---- ---- ---- ---- .5555 -.0135 .5690 385 ---- ---- ---- ---- .5845 -.0135 .5980 390 ---- ---- ---- ---- .6140 -.0145 .6285 395 ---- ---- ---- ---- .6440 -.0150 .6590 400 ---- ---- ---- ---- .6750 -.0155 .6905 405 ---- ---- ---- ---- .7070 -.0160 .7230 410 ---- ---- ---- ---- .7395 -.0165 .7560 415 ---- ---- ---- ---- .7725 -.0170 .7895 420 ---- ---- ---- ---- .8065 -.0175 .8240 425 ---- ---- ---- ---- .8410 -.0180 .8590 430 ---- ---- ---- ---- .8760 -.0185 .8945 435 ---- ---- ---- ---- .9120 -.0190 .9310 440 ---- ---- ---- ---- .9480 -.0195 .9675 445 ---- ---- ---- ---- .9850 -.0200 1.0050 450 ---- ---- ---- ---- 1.0225 -.0205 1.0430 455 ---- ---- ---- ---- 1.0605 -.0210 1.0815 460 ---- ---- ---- ---- 1.0990 -.0215 1.1205 465 ---- ---- ---- ---- 1.1380 -.0220 1.1600 470 ---- ---- ---- ---- 1.1775 -.0225 1.2000 475 ---- ---- ---- ---- 1.2175 -.0225 1.2400 480 ---- ---- ---- ---- 1.2575 -.0235 1.2810 485 ---- ---- ---- ---- 1.2985 -.0235 1.3220 490 ---- ---- ---- ---- 1.3395 -.0240 1.3635 495 ---- ---- ---- ---- 1.3810 -.0245 1.4055 500 ---- ---- ---- ---- 1.4230 -.0245 1.4475 505 ---- ---- ---- ---- 1.4650 -.0250 1.4900 510 ---- ---- ---- ---- 1.5075 -.0255 1.5330 515 ---- ---- ---- ---- 1.5505 -.0255 1.5760 520 ---- ---- ---- ---- 1.5940 -.0255 1.6195 525 ---- ---- ---- ---- 1.6375 -.0260 1.6635 530 ---- ---- ---- ---- 1.6810 -.0265 1.7075 535 ---- ---- ---- ---- 1.7250 -.0270 1.7520 540 ---- ---- ---- ---- 1.7695 -.0270 1.7965 545 ---- ---- ---- ---- 1.8145 -.0270 1.8415 550 ---- ---- ---- ---- 1.8595 -.0275 1.8870 555 ---- ---- ---- ---- 1.9045 -.0275 1.9320 560 ---- ---- ---- ---- 1.9500 -.0280 1.9780 565 ---- ---- ---- ---- 1.9955 -.0285 2.0240 570 ---- ---- ---- ---- 2.0415 -.0285 2.0700 575 ---- ---- ---- ---- 2.0875 -.0290 2.1165 600 ---- ---- ---- ---- 2.3220 -.0290 2.3510 625 ---- ---- ---- ---- 2.5610 -.0300 2.5910 650 ---- ---- ---- ---- 2.8045 -.0305 2.8350 675 ---- ---- ---- ---- 3.0525 -.0305 3.0830 700 ---- ---- ---- ---- 3.3025 -.0305 3.3330 725 ---- ---- ---- ---- 3.5525 -.0305 3.5830 750 ---- ---- ---- ---- 3.8025 -.0305 3.8330 775 ---- ---- ---- ---- 4.0525 -.0305 4.0830 800 ---- ---- ---- ---- 4.3025 -.0305 4.3330 825 ---- ---- ---- ---- 4.5525 -.0305 4.5830 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 UNCH .0050 175 ---- ---- ---- ---- .0130 -.0010 .0140 200 ---- ---- ---- ---- .0290 -.0015 .0305 220 ---- ---- ---- ---- .0490 -.0020 .0510 225 ---- ---- ---- ---- .0550 -.0025 .0575 230 ---- ---- ---- ---- .0620 -.0025 .0645 235 ---- ---- ---- ---- .0690 -.0030 .0720 240 ---- ---- ---- ---- .0770 -.0030 .0800 245 ---- ---- ---- ---- .0855 -.0035 .0890 250 ---- ---- ---- ---- .0945 -.0040 .0985 255 ---- ---- ---- ---- .1045 -.0040 .1085 260 ---- ---- ---- ---- .1145 -.0045 .1190 265 ---- ---- ---- ---- .1255 -.0045 .1300 270 ---- ---- ---- ---- .1370 -.0050 .1420 275 ---- ---- ---- ---- .1495 -.0050 .1545 280 ---- ---- ---- ---- .1625 -.0055 .1680 285 ---- ---- ---- ---- .1760 -.0060 .1820 290 ---- ---- ---- ---- .1900 -.0065 .1965 295 ---- ---- ---- ---- .2055 -.0065 .2120 300 ---- ---- ---- ---- .2210 -.0070 .2280 305 ---- ---- ---- ---- .2375 -.0075 .2450 310 ---- ---- ---- ---- .2545 -.0080 .2625 315 ---- ---- ---- ---- .2725 -.0085 .2810 320 ---- ---- ---- ---- .2910 -.0090 .3000 325 ---- ---- ---- ---- .3105 -.0090 .3195 330 ---- ---- ---- ---- .3305 -.0095 .3400 335 ---- ---- ---- ---- .3510 -.0105 .3615 340 ---- ---- ---- ---- .3730 -.0105 .3835 345 ---- ---- ---- ---- .3950 -.0115 .4065 350 ---- ---- ---- ---- .4180 -.0120 .4300 355 ---- ---- ---- ---- .4420 -.0125 .4545 360 ---- ---- ---- ---- .4670 -.0125 .4795 365 ---- ---- ---- ---- .4925 -.0130 .5055 370 ---- ---- ---- ---- .5185 -.0140 .5325 375 ---- ---- ---- ---- .5460 -.0140 .5600 380 ---- ---- ---- ---- .5735 -.0150 .5885 385 ---- ---- ---- ---- .6025 -.0150 .6175 390 ---- ---- ---- ---- .6320 -.0155 .6475 395 ---- ---- ---- ---- .6620 -.0165 .6785 400 ---- ---- ---- ---- .6930 -.0165 .7095 405 ---- ---- ---- ---- .7245 -.0175 .7420 410 ---- ---- ---- ---- .7570 -.0175 .7745 415 ---- ---- ---- ---- .7900 -.0180 .8080 420 ---- ---- ---- ---- .8235 -.0185 .8420 425 ---- ---- ---- ---- .8580 -.0190 .8770 430 ---- ---- ---- ---- .8930 -.0190 .9120 435 ---- ---- ---- ---- .9285 -.0195 .9480 440 ---- ---- ---- ---- .9645 -.0200 .9845 445 ---- ---- ---- ---- 1.0015 -.0200 1.0215 450 ---- ---- ---- ---- 1.0385 -.0205 1.0590 455 ---- ---- ---- ---- 1.0765 -.0205 1.0970 460 ---- ---- ---- ---- 1.1145 -.0210 1.1355 465 ---- ---- ---- ---- 1.1535 -.0210 1.1745 470 ---- ---- ---- ---- 1.1925 -.0215 1.2140 475 ---- ---- ---- ---- 1.2320 -.0220 1.2540 480 ---- ---- ---- ---- 1.2725 -.0220 1.2945 485 ---- ---- ---- ---- 1.3125 -.0225 1.3350 490 ---- ---- ---- ---- 1.3535 -.0225 1.3760 495 ---- ---- ---- ---- 1.3950 -.0225 1.4175 500 ---- ---- ---- ---- 1.4365 -.0230 1.4595 505 ---- ---- ---- ---- 1.4785 -.0230 1.5015 510 ---- ---- ---- ---- 1.5205 -.0235 1.5440 515 ---- ---- ---- ---- 1.5630 -.0235 1.5865 520 ---- ---- ---- ---- 1.6060 -.0240 1.6300 525 ---- ---- ---- ---- 1.6495 -.0235 1.6730 530 ---- ---- ---- ---- 1.6930 -.0240 1.7170 535 ---- ---- ---- ---- 1.7365 -.0245 1.7610 540 ---- ---- ---- ---- 1.7805 -.0245 1.8050 545 ---- ---- ---- ---- 1.8250 -.0245 1.8495 550 ---- ---- ---- ---- 1.8695 -.0250 1.8945 555 ---- ---- ---- ---- 1.9145 -.0250 1.9395 575 ---- ---- ---- ---- 2.0965 -.0255 2.1220 600 ---- ---- ---- ---- 2.3285 -.0270 2.3555 625 ---- ---- ---- ---- 2.5660 -.0275 2.5935 650 ---- ---- ---- ---- 2.8075 -.0290 2.8365 675 ---- ---- ---- ---- 3.0530 -.0300 3.0830 700 ---- ---- ---- ---- 3.3025 -.0305 3.3330 725 ---- ---- ---- ---- 3.5525 -.0305 3.5830 750 ---- ---- ---- ---- 3.8025 -.0305 3.8330 775 ---- ---- ---- ---- 4.0525 -.0305 4.0830 800 ---- ---- ---- ---- 4.3025 -.0305 4.3330 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0145 -.0010 .0155 200 ---- ---- ---- ---- .0310 -.0015 .0325 225 ---- ---- ---- ---- .0575 -.0025 .0600 230 ---- ---- ---- ---- .0645 -.0025 .0670 235 ---- ---- ---- ---- .0720 -.0025 .0745 240 ---- ---- ---- ---- .0795 -.0035 .0830 245 ---- ---- ---- ---- .0880 -.0035 .0915 250 ---- ---- ---- ---- .0970 -.0040 .1010 255 ---- ---- ---- ---- .1065 -.0040 .1105 260 ---- ---- ---- ---- .1170 -.0040 .1210 265 ---- ---- ---- ---- .1280 -.0045 .1325 270 ---- ---- ---- ---- .1395 -.0045 .1440 275 ---- ---- ---- ---- .1515 -.0050 .1565 280 ---- ---- ---- ---- .1640 -.0055 .1695 285 ---- ---- ---- ---- .1775 -.0060 .1835 290 ---- ---- ---- ---- .1915 -.0065 .1980 295 ---- ---- ---- ---- .2065 -.0065 .2130 300 ---- ---- ---- ---- .2220 -.0070 .2290 305 ---- ---- ---- ---- .2385 -.0070 .2455 310 ---- ---- ---- ---- .2555 -.0075 .2630 315 ---- ---- ---- ---- .2730 -.0080 .2810 320 ---- ---- ---- ---- .2915 -.0085 .3000 325 ---- ---- ---- ---- .3110 -.0090 .3200 330 ---- ---- ---- ---- .3315 -.0090 .3405 335 ---- ---- ---- ---- .3525 -.0095 .3620 340 ---- ---- ---- ---- .3745 -.0100 .3845 345 ---- ---- ---- ---- .3975 -.0105 .4080 350 ---- ---- ---- ---- .4210 -.0110 .4320 355 ---- ---- ---- ---- .4460 -.0110 .4570 360 ---- ---- ---- ---- .4710 -.0120 .4830 365 ---- ---- ---- ---- .4975 -.0120 .5095 370 ---- ---- ---- ---- .5245 -.0125 .5370 375 ---- ---- ---- ---- .5525 -.0130 .5655 380 ---- ---- ---- ---- .5810 -.0135 .5945 385 ---- ---- ---- ---- .6105 -.0135 .6240 390 ---- ---- ---- ---- .6405 -.0140 .6545 395 ---- ---- ---- ---- .6710 -.0145 .6855 400 ---- ---- ---- ---- .7025 -.0150 .7175 405 ---- ---- ---- ---- .7345 -.0155 .7500 410 ---- ---- ---- ---- .7675 -.0155 .7830 415 ---- ---- ---- ---- .8010 -.0160 .8170 420 ---- ---- ---- ---- .8345 -.0165 .8510 425 ---- ---- ---- ---- .8690 -.0170 .8860 430 ---- ---- ---- ---- .9040 -.0170 .9210 435 ---- ---- ---- ---- .9395 -.0175 .9570 440 ---- ---- ---- ---- .9755 -.0180 .9935 445 ---- ---- ---- ---- 1.0120 -.0185 1.0305 450 ---- ---- ---- ---- 1.0490 -.0185 1.0675 455 ---- ---- ---- ---- 1.0865 -.0190 1.1055 460 ---- ---- ---- ---- 1.1245 -.0190 1.1435 465 ---- ---- ---- ---- 1.1630 -.0195 1.1825 470 ---- ---- ---- ---- 1.2020 -.0195 1.2215 475 ---- ---- ---- ---- 1.2410 -.0200 1.2610 480 ---- ---- ---- ---- 1.2805 -.0205 1.3010 485 ---- ---- ---- ---- 1.3205 -.0210 1.3415 490 ---- ---- ---- ---- 1.3610 -.0210 1.3820 495 ---- ---- ---- ---- 1.4020 -.0210 1.4230 500 ---- ---- ---- ---- 1.4430 -.0215 1.4645 505 ---- ---- ---- ---- 1.4845 -.0220 1.5065 510 ---- ---- ---- ---- 1.5265 -.0220 1.5485 515 ---- ---- ---- ---- 1.5685 -.0225 1.5910 520 ---- ---- ---- ---- 1.6110 -.0225 1.6335 525 ---- ---- ---- ---- 1.6540 -.0225 1.6765 530 ---- ---- ---- ---- 1.6970 -.0230 1.7200 535 ---- ---- ---- ---- 1.7405 -.0235 1.7640 540 ---- ---- ---- ---- 1.7840 -.0235 1.8075 545 ---- ---- ---- ---- 1.8280 -.0240 1.8520 550 ---- ---- ---- ---- 1.8725 -.0240 1.8965 555 ---- ---- ---- ---- 1.9170 -.0245 1.9415 575 ---- ---- ---- ---- 2.0980 -.0250 2.1230 600 ---- ---- ---- ---- 2.3290 -.0260 2.3550 625 ---- ---- ---- ---- 2.5655 -.0275 2.5930 650 ---- ---- ---- ---- 2.8075 -.0280 2.8355 675 ---- ---- ---- ---- 3.0535 -.0290 3.0825 700 ---- ---- ---- ---- 3.3030 -.0295 3.3325 725 ---- ---- ---- ---- 3.5530 -.0295 3.5825 750 ---- ---- ---- ---- 3.8030 -.0295 3.8325 775 ---- ---- ---- ---- 4.0530 -.0295 4.0825 800 ---- ---- ---- ---- 4.3030 -.0295 4.3325 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0170 -.0010 .0180 200 ---- ---- ---- ---- .0350 -.0015 .0365 225 ---- ---- ---- ---- .0640 -.0025 .0665 230 ---- ---- ---- ---- .0710 -.0030 .0740 235 ---- ---- ---- ---- .0790 -.0030 .0820 240 ---- ---- ---- ---- .0870 -.0035 .0905 245 ---- ---- ---- ---- .0960 -.0035 .0995 250 ---- ---- ---- ---- .1055 -.0035 .1090 255 ---- ---- ---- ---- .1155 -.0040 .1195 260 ---- ---- ---- ---- .1260 -.0045 .1305 265 ---- ---- ---- ---- .1375 -.0045 .1420 270 ---- ---- ---- ---- .1490 -.0050 .1540 275 ---- ---- ---- ---- .1615 -.0055 .1670 280 ---- ---- ---- ---- .1750 -.0055 .1805 285 ---- ---- ---- ---- .1885 -.0060 .1945 290 ---- ---- ---- ---- .2030 -.0065 .2095 295 ---- ---- ---- ---- .2180 -.0070 .2250 300 ---- ---- ---- ---- .2340 -.0070 .2410 305 ---- ---- ---- ---- .2505 -.0075 .2580 310 ---- ---- ---- ---- .2680 -.0075 .2755 315 ---- ---- ---- ---- .2860 -.0080 .2940 320 ---- ---- ---- ---- .3050 -.0085 .3135 325 ---- ---- ---- ---- .3245 -.0090 .3335 330 ---- ---- ---- ---- .3450 -.0090 .3540 335 ---- ---- ---- ---- .3665 -.0095 .3760 340 ---- ---- ---- ---- .3885 -.0100 .3985 345 ---- ---- ---- ---- .4115 -.0105 .4220 350 ---- ---- ---- ---- .4355 -.0110 .4465 355 ---- ---- ---- ---- .4600 -.0115 .4715 360 ---- ---- ---- ---- .4855 -.0120 .4975 365 ---- ---- ---- ---- .5120 -.0120 .5240 370 ---- ---- ---- ---- .5390 -.0125 .5515 375 ---- ---- ---- ---- .5670 -.0130 .5800 380 ---- ---- ---- ---- .5955 -.0135 .6090 385 ---- ---- ---- ---- .6250 -.0135 .6385 390 ---- ---- ---- ---- .6550 -.0140 .6690 395 ---- ---- ---- ---- .6855 -.0145 .7000 400 ---- ---- ---- ---- .7170 -.0150 .7320 405 ---- ---- ---- ---- .7490 -.0155 .7645 410 ---- ---- ---- ---- .7820 -.0155 .7975 415 ---- ---- ---- ---- .8150 -.0160 .8310 420 ---- ---- ---- ---- .8490 -.0160 .8650 425 ---- ---- ---- ---- .8830 -.0165 .8995 430 ---- ---- ---- ---- .9180 -.0170 .9350 435 ---- ---- ---- ---- .9535 -.0170 .9705 440 ---- ---- ---- ---- .9890 -.0175 1.0065 445 ---- ---- ---- ---- 1.0255 -.0180 1.0435 450 ---- ---- ---- ---- 1.0625 -.0180 1.0805 455 ---- ---- ---- ---- 1.0995 -.0185 1.1180 460 ---- ---- ---- ---- 1.1375 -.0185 1.1560 465 ---- ---- ---- ---- 1.1755 -.0190 1.1945 470 ---- ---- ---- ---- 1.2140 -.0195 1.2335 475 ---- ---- ---- ---- 1.2530 -.0200 1.2730 480 ---- ---- ---- ---- 1.2925 -.0200 1.3125 500 ---- ---- ---- ---- 1.4540 -.0210 1.4750 525 ---- ---- ---- ---- 1.6635 -.0220 1.6855 550 ---- ---- ---- ---- 1.8805 -.0235 1.9040 575 ---- ---- ---- ---- 2.1045 -.0245 2.1290 600 ---- ---- ---- ---- 2.3340 -.0260 2.3600 625 ---- ---- ---- ---- 2.5695 -.0265 2.5960 650 ---- ---- ---- ---- 2.8095 -.0280 2.8375 675 ---- ---- ---- ---- 3.0540 -.0290 3.0830 700 ---- ---- ---- ---- 3.3030 -.0295 3.3325 725 ---- ---- ---- ---- 3.5530 -.0295 3.5825 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0085 -.0005 .0090 175 ---- ---- ---- ---- .0200 -.0010 .0210 200 ---- ---- ---- ---- .0400 -.0015 .0415 225 ---- ---- ---- ---- .0705 -.0025 .0730 230 ---- ---- ---- ---- .0785 -.0025 .0810 235 ---- ---- ---- ---- .0865 -.0030 .0895 240 ---- ---- ---- ---- .0955 -.0030 .0985 245 ---- ---- ---- ---- .1045 -.0035 .1080 250 ---- ---- ---- ---- .1145 -.0035 .1180 255 ---- ---- ---- ---- .1250 -.0040 .1290 260 ---- ---- ---- ---- .1360 -.0040 .1400 265 ---- ---- ---- ---- .1475 -.0045 .1520 270 ---- ---- ---- ---- .1600 -.0045 .1645 275 ---- ---- ---- ---- .1730 -.0050 .1780 280 ---- ---- ---- ---- .1865 -.0055 .1920 285 ---- ---- ---- ---- .2005 -.0055 .2060 290 ---- ---- ---- ---- .2155 -.0060 .2215 295 ---- ---- ---- ---- .2310 -.0060 .2370 300 ---- ---- ---- ---- .2470 -.0065 .2535 305 ---- ---- ---- ---- .2640 -.0070 .2710 310 ---- ---- ---- ---- .2815 -.0075 .2890 315 ---- ---- ---- ---- .3000 -.0075 .3075 320 ---- ---- ---- ---- .3190 -.0080 .3270 325 ---- ---- ---- ---- .3390 -.0080 .3470 330 ---- ---- ---- ---- .3595 -.0090 .3685 335 ---- ---- ---- ---- .3810 -.0090 .3900 340 ---- ---- ---- ---- .4035 -.0095 .4130 345 ---- ---- ---- ---- .4270 -.0095 .4365 350 ---- ---- ---- ---- .4510 -.0100 .4610 355 ---- ---- ---- ---- .4760 -.0100 .4860 360 ---- ---- ---- ---- .5015 -.0105 .5120 365 ---- ---- ---- ---- .5280 -.0110 .5390 370 ---- ---- ---- ---- .5550 -.0115 .5665 375 ---- ---- ---- ---- .5830 -.0120 .5950 380 ---- ---- ---- ---- .6115 -.0125 .6240 385 ---- ---- ---- ---- .6410 -.0125 .6535 390 ---- ---- ---- ---- .6710 -.0130 .6840 395 ---- ---- ---- ---- .7020 -.0130 .7150 400 ---- ---- ---- ---- .7330 -.0140 .7470 405 ---- ---- ---- ---- .7650 -.0140 .7790 410 ---- ---- ---- ---- .7980 -.0140 .8120 415 ---- ---- ---- ---- .8310 -.0145 .8455 420 ---- ---- ---- ---- .8645 -.0150 .8795 425 ---- ---- ---- ---- .8990 -.0150 .9140 430 ---- ---- ---- ---- .9335 -.0155 .9490 435 ---- ---- ---- ---- .9690 -.0155 .9845 440 ---- ---- ---- ---- 1.0045 -.0160 1.0205 445 ---- ---- ---- ---- 1.0410 -.0160 1.0570 450 ---- ---- ---- ---- 1.0775 -.0165 1.0940 455 ---- ---- ---- ---- 1.1145 -.0170 1.1315 460 ---- ---- ---- ---- 1.1520 -.0175 1.1695 465 ---- ---- ---- ---- 1.1900 -.0175 1.2075 470 ---- ---- ---- ---- 1.2285 -.0180 1.2465 475 ---- ---- ---- ---- 1.2675 -.0180 1.2855 500 ---- ---- ---- ---- 1.4670 -.0190 1.4860 525 ---- ---- ---- ---- 1.6750 -.0205 1.6955 550 ---- ---- ---- ---- 1.8910 -.0215 1.9125 575 ---- ---- ---- ---- 2.1135 -.0225 2.1360 600 ---- ---- ---- ---- 2.3420 -.0235 2.3655 625 ---- ---- ---- ---- 2.5755 -.0250 2.6005 650 ---- ---- ---- ---- 2.8145 -.0255 2.8400 675 ---- ---- ---- ---- 3.0580 -.0265 3.0845 700 ---- ---- ---- ---- 3.3055 -.0275 3.3330 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0100 -.0005 .0105 175 ---- ---- ---- ---- .0225 -.0010 .0235 200 ---- ---- ---- ---- .0440 -.0015 .0455 225 ---- ---- ---- ---- .0765 -.0025 .0790 230 ---- ---- ---- ---- .0845 -.0025 .0870 235 ---- ---- ---- ---- .0930 -.0030 .0960 240 ---- ---- ---- ---- .1020 -.0035 .1055 245 ---- ---- ---- ---- .1115 -.0035 .1150 250 ---- ---- ---- ---- .1220 -.0035 .1255 255 ---- ---- ---- ---- .1325 -.0040 .1365 260 ---- ---- ---- ---- .1440 -.0045 .1485 265 ---- ---- ---- ---- .1560 -.0045 .1605 270 ---- ---- ---- ---- .1685 -.0050 .1735 275 ---- ---- ---- ---- .1820 -.0050 .1870 280 ---- ---- ---- ---- .1955 -.0055 .2010 285 ---- ---- ---- ---- .2100 -.0060 .2160 290 ---- ---- ---- ---- .2255 -.0055 .2310 295 ---- ---- ---- ---- .2410 -.0065 .2475 300 ---- ---- ---- ---- .2575 -.0065 .2640 305 ---- ---- ---- ---- .2745 -.0070 .2815 310 ---- ---- ---- ---- .2925 -.0070 .2995 315 ---- ---- ---- ---- .3110 -.0075 .3185 320 ---- ---- ---- ---- .3300 -.0080 .3380 325 ---- ---- ---- ---- .3505 -.0080 .3585 330 ---- ---- ---- ---- .3710 -.0085 .3795 335 ---- ---- ---- ---- .3930 -.0090 .4020 340 ---- ---- ---- ---- .4155 -.0090 .4245 345 ---- ---- ---- ---- .4385 -.0100 .4485 350 ---- ---- ---- ---- .4630 -.0100 .4730 355 ---- ---- ---- ---- .4880 -.0100 .4980 360 ---- ---- ---- ---- .5135 -.0110 .5245 365 ---- ---- ---- ---- .5400 -.0110 .5510 370 ---- ---- ---- ---- .5675 -.0110 .5785 375 ---- ---- ---- ---- .5955 -.0115 .6070 380 ---- ---- ---- ---- .6240 -.0120 .6360 385 ---- ---- ---- ---- .6535 -.0125 .6660 390 ---- ---- ---- ---- .6835 -.0125 .6960 395 ---- ---- ---- ---- .7140 -.0130 .7270 400 ---- ---- ---- ---- .7455 -.0135 .7590 405 ---- ---- ---- ---- .7775 -.0135 .7910 410 ---- ---- ---- ---- .8100 -.0140 .8240 415 ---- ---- ---- ---- .8430 -.0145 .8575 420 ---- ---- ---- ---- .8765 -.0150 .8915 425 ---- ---- ---- ---- .9110 -.0150 .9260 430 ---- ---- ---- ---- .9455 -.0150 .9605 435 ---- ---- ---- ---- .9805 -.0155 .9960 440 ---- ---- ---- ---- 1.0160 -.0160 1.0320 445 ---- ---- ---- ---- 1.0520 -.0165 1.0685 450 ---- ---- ---- ---- 1.0885 -.0165 1.1050 455 ---- ---- ---- ---- 1.1255 -.0170 1.1425 460 ---- ---- ---- ---- 1.1630 -.0170 1.1800 465 ---- ---- ---- ---- 1.2010 -.0170 1.2180 470 ---- ---- ---- ---- 1.2390 -.0175 1.2565 475 ---- ---- ---- ---- 1.2775 -.0180 1.2955 500 ---- ---- ---- ---- 1.4765 -.0190 1.4955 525 ---- ---- ---- ---- 1.6835 -.0200 1.7035 550 ---- ---- ---- ---- 1.8980 -.0215 1.9195 575 ---- ---- ---- ---- 2.1195 -.0225 2.1420 600 ---- ---- ---- ---- 2.3470 -.0230 2.3700 625 ---- ---- ---- ---- 2.5795 -.0245 2.6040 650 ---- ---- ---- ---- 2.8170 -.0255 2.8425 675 ---- ---- ---- ---- 3.0590 -.0265 3.0855 700 ---- ---- ---- ---- 3.3055 -.0275 3.3330 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 -.0005 .0045 150 ---- ---- ---- ---- .0115 -.0005 .0120 175 ---- ---- ---- ---- .0255 -.0010 .0265 200 ---- ---- ---- ---- .0485 -.0015 .0500 225 ---- ---- ---- ---- .0830 -.0025 .0855 230 ---- ---- ---- ---- .0915 -.0025 .0940 235 ---- ---- ---- ---- .1000 -.0030 .1030 240 ---- ---- ---- ---- .1095 -.0035 .1130 245 ---- ---- ---- ---- .1195 -.0035 .1230 250 ---- ---- ---- ---- .1305 -.0035 .1340 255 ---- ---- ---- ---- .1415 -.0040 .1455 260 ---- ---- ---- ---- .1530 -.0045 .1575 265 ---- ---- ---- ---- .1655 -.0045 .1700 270 ---- ---- ---- ---- .1785 -.0050 .1835 275 ---- ---- ---- ---- .1920 -.0050 .1970 280 ---- ---- ---- ---- .2060 -.0055 .2115 285 ---- ---- ---- ---- .2210 -.0055 .2265 290 ---- ---- ---- ---- .2365 -.0060 .2425 295 ---- ---- ---- ---- .2525 -.0065 .2590 300 ---- ---- ---- ---- .2690 -.0070 .2760 305 ---- ---- ---- ---- .2865 -.0070 .2935 310 ---- ---- ---- ---- .3045 -.0075 .3120 315 ---- ---- ---- ---- .3235 -.0075 .3310 320 ---- ---- ---- ---- .3430 -.0080 .3510 325 ---- ---- ---- ---- .3630 -.0085 .3715 330 ---- ---- ---- ---- .3845 -.0085 .3930 335 ---- ---- ---- ---- .4060 -.0090 .4150 340 ---- ---- ---- ---- .4290 -.0090 .4380 345 ---- ---- ---- ---- .4525 -.0095 .4620 350 ---- ---- ---- ---- .4770 -.0095 .4865 355 ---- ---- ---- ---- .5020 -.0100 .5120 360 ---- ---- ---- ---- .5280 -.0105 .5385 365 ---- ---- ---- ---- .5545 -.0110 .5655 370 ---- ---- ---- ---- .5815 -.0115 .5930 375 ---- ---- ---- ---- .6100 -.0115 .6215 380 ---- ---- ---- ---- .6385 -.0120 .6505 385 ---- ---- ---- ---- .6680 -.0125 .6805 390 ---- ---- ---- ---- .6980 -.0125 .7105 395 ---- ---- ---- ---- .7290 -.0130 .7420 400 ---- ---- ---- ---- .7600 -.0135 .7735 405 ---- ---- ---- ---- .7920 -.0135 .8055 410 ---- ---- ---- ---- .8245 -.0140 .8385 415 ---- ---- ---- ---- .8575 -.0145 .8720 420 ---- ---- ---- ---- .8915 -.0140 .9055 425 ---- ---- ---- ---- .9255 -.0145 .9400 430 ---- ---- ---- ---- .9600 -.0150 .9750 435 ---- ---- ---- ---- .9950 -.0155 1.0105 440 ---- ---- ---- ---- 1.0305 -.0155 1.0460 445 ---- ---- ---- ---- 1.0665 -.0160 1.0825 450 ---- ---- ---- ---- 1.1030 -.0160 1.1190 455 ---- ---- ---- ---- 1.1395 -.0165 1.1560 460 ---- ---- ---- ---- 1.1770 -.0165 1.1935 465 ---- ---- ---- ---- 1.2145 -.0170 1.2315 475 ---- ---- ---- ---- 1.2910 -.0175 1.3085 500 ---- ---- ---- ---- 1.4890 -.0190 1.5080 525 ---- ---- ---- ---- 1.6955 -.0200 1.7155 550 ---- ---- ---- ---- 1.9090 -.0210 1.9300 575 ---- ---- ---- ---- 2.1295 -.0220 2.1515 600 ---- ---- ---- ---- 2.3555 -.0230 2.3785 625 ---- ---- ---- ---- 2.5870 -.0240 2.6110 650 ---- ---- ---- ---- 2.8235 -.0250 2.8485 675 ---- ---- ---- ---- 3.0650 -.0260 3.0910 700 ---- ---- ---- ---- 3.3105 -.0270 3.3375 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0050 -.0005 .0055 150 ---- ---- ---- ---- .0135 -.0005 .0140 175 ---- ---- ---- ---- .0285 -.0010 .0295 200 ---- ---- ---- ---- .0535 -.0015 .0550 225 ---- ---- ---- ---- .0895 -.0030 .0925 230 ---- ---- ---- ---- .0985 -.0030 .1015 235 ---- ---- ---- ---- .1075 -.0035 .1110 240 ---- ---- ---- ---- .1175 -.0035 .1210 245 ---- ---- ---- ---- .1280 -.0035 .1315 250 ---- ---- ---- ---- .1390 -.0035 .1425 255 ---- ---- ---- ---- .1505 -.0040 .1545 260 ---- ---- ---- ---- .1625 -.0045 .1670 265 ---- ---- ---- ---- .1750 -.0050 .1800 270 ---- ---- ---- ---- .1885 -.0050 .1935 275 ---- ---- ---- ---- .2025 -.0050 .2075 280 ---- ---- ---- ---- .2170 -.0050 .2220 285 ---- ---- ---- ---- .2320 -.0055 .2375 290 ---- ---- ---- ---- .2475 -.0060 .2535 295 ---- ---- ---- ---- .2640 -.0060 .2700 300 ---- ---- ---- ---- .2810 -.0065 .2875 305 ---- ---- ---- ---- .2985 -.0070 .3055 310 ---- ---- ---- ---- .3165 -.0075 .3240 315 ---- ---- ---- ---- .3355 -.0075 .3430 320 ---- ---- ---- ---- .3555 -.0080 .3635 325 ---- ---- ---- ---- .3760 -.0080 .3840 330 ---- ---- ---- ---- .3970 -.0085 .4055 335 ---- ---- ---- ---- .4190 -.0090 .4280 340 ---- ---- ---- ---- .4420 -.0095 .4515 345 ---- ---- ---- ---- .4655 -.0095 .4750 350 ---- ---- ---- ---- .4900 -.0100 .5000 355 ---- ---- ---- ---- .5155 -.0100 .5255 360 ---- ---- ---- ---- .5415 -.0105 .5520 365 ---- ---- ---- ---- .5680 -.0110 .5790 370 ---- ---- ---- ---- .5955 -.0110 .6065 375 ---- ---- ---- ---- .6235 -.0115 .6350 380 ---- ---- ---- ---- .6520 -.0120 .6640 385 ---- ---- ---- ---- .6815 -.0125 .6940 390 ---- ---- ---- ---- .7120 -.0120 .7240 395 ---- ---- ---- ---- .7425 -.0125 .7550 400 ---- ---- ---- ---- .7740 -.0130 .7870 405 ---- ---- ---- ---- .8055 -.0135 .8190 410 ---- ---- ---- ---- .8380 -.0140 .8520 415 ---- ---- ---- ---- .8710 -.0140 .8850 420 ---- ---- ---- ---- .9045 -.0145 .9190 425 ---- ---- ---- ---- .9385 -.0145 .9530 430 ---- ---- ---- ---- .9730 -.0150 .9880 435 ---- ---- ---- ---- 1.0080 -.0150 1.0230 440 ---- ---- ---- ---- 1.0435 -.0155 1.0590 445 ---- ---- ---- ---- 1.0790 -.0160 1.0950 450 ---- ---- ---- ---- 1.1155 -.0160 1.1315 455 ---- ---- ---- ---- 1.1520 -.0165 1.1685 460 ---- ---- ---- ---- 1.1895 -.0165 1.2060 465 ---- ---- ---- ---- 1.2270 -.0165 1.2435 475 ---- ---- ---- ---- 1.3030 -.0170 1.3200 500 ---- ---- ---- ---- 1.5000 -.0185 1.5185 525 ---- ---- ---- ---- 1.7050 -.0195 1.7245 550 ---- ---- ---- ---- 1.9175 -.0205 1.9380 575 ---- ---- ---- ---- 2.1365 -.0220 2.1585 600 ---- ---- ---- ---- 2.3615 -.0230 2.3845 625 ---- ---- ---- ---- 2.5920 -.0235 2.6155 650 ---- ---- ---- ---- 2.8270 -.0250 2.8520 675 ---- ---- ---- ---- 3.0670 -.0260 3.0930 700 ---- ---- ---- ---- 3.3115 -.0265 3.3380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1700 3464 42218 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 67500 ---- ---- ---- ---- 3.25 -2.50 5.75 10 70000 ---- ---- ---- ---- .25 -.75 1.00 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 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 ---- ---- ---- 23.25A 23.50 ---- ---- 67500 ---- ---- ---- 13.75A ---- ---- ---- 70000 ---- ---- ---- ---- 8.50 +.75 7.75 20 72500 ---- ---- ---- 4.50A ---- ---- ---- 73000 ---- ---- ---- ---- 4.00 +.25 3.75 10 75000 ---- ---- ---- 3.00A ---- ---- ---- 80000 ---- ---- ---- ---- .75 +.25 .50 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 48.75A ---- ---- ---- 67500 ---- ---- ---- 35.75A ---- ---- ---- 70000 ---- ---- ---- ---- 23.50 +2.00 21.50 25 73000 ---- ---- ---- ---- 14.75 +1.00 13.75 10 75000 ---- ---- ---- 12.50A ---- ---- ---- 80000 ---- ---- ---- ---- 5.00 +.25 4.75 75 85000 ---- ---- ---- 3.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 -.25 1.50 75 92000 ---- ---- ---- ---- 1.00 -.25 1.25 50 92500 ---- ---- ---- ---- 1.00 -.25 1.25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 69.00A ---- ---- ---- 67500 ---- ---- ---- 53.75A ---- ---- ---- 70000 ---- ---- ---- ---- 34.50 -1.00 35.50 25 73000 ---- ---- ---- ---- 23.75 -1.00 24.75 10 75000 ---- ---- ---- 23.25A ---- ---- ---- 80000 ---- ---- ---- ---- 10.00 -1.25 11.25 75 87500 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- 3.25 UNCH 3.25 75 92000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 UNCH 4.00 150 120000 ---- ---- ---- ---- 2.00 +.25 1.75 50 65000 ---- ---- ---- 93.50A ---- ---- ---- 67500 ---- ---- ---- 70.25A ---- ---- ---- 70000 ---- ---- ---- ---- 46.75 +1.50 45.25 25 73000 ---- ---- ---- ---- 34.50 +1.00 33.50 10 75000 ---- ---- ---- 37.50A ---- ---- ---- 80000 ---- ---- ---- ---- 16.75 +.75 16.00 75 85000 ---- ---- ---- 12.25A ---- ---- ---- 90000 ---- ---- ---- ---- 7.25 +.25 7.00 75 92000 ---- ---- ---- ---- 6.50 +.25 6.25 50 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 58.50A ---- ---- ---- 73000 ---- ---- ---- ---- 52.75 +2.00 50.75 10 75000 ---- ---- ---- 48.75A ---- ---- ---- 77500 ---- ---- ---- 36.50A ---- ---- ---- 85000 ---- ---- ---- 20.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.00 UNCH 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 57.00 -4.00 61.00 10 90000 ---- ---- ---- ---- 15.00 -2.50 17.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 20.25 -2.00 22.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.00 -2.50 28.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.75 -2.50 32.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 +2.75 37.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.50 +3.25 48.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 +3.50 51.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.25 +3.50 55.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2330 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 341.50 +6.00 335.50 75 70000 ---- ---- ---- ---- 42.25 +5.50 36.75 35 75000 ---- ---- ---- ---- 92.00 +6.00 86.00 125 80000 ---- ---- ---- ---- 142.00 +6.00 136.00 60 85000 ---- ---- ---- ---- 191.75 +6.00 185.75 50 90000 ---- ---- ---- ---- 241.75 +6.00 235.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 360.50 -4.75 365.25 75 65000 ---- ---- 36.00A 36.00A 35.50 -3.25 38.75 20 67500 ---- ---- ---- 58.75A ---- ---- ---- 70000 ---- ---- ---- ---- 70.00 -4.25 74.25 35 72500 ---- ---- ---- 104.00A ---- ---- ---- 75000 ---- ---- ---- ---- 113.75 -4.75 118.50 125 80000 ---- ---- ---- ---- 161.75 -5.00 166.75 60 85000 ---- ---- ---- ---- 211.25 -5.00 216.25 50 90000 ---- ---- ---- ---- 261.00 -5.00 266.00 118 95000 ---- ---- ---- 323.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 52.75A ---- ---- ---- 68000 ---- ---- ---- ---- 51.00 -4.50 55.50 75 68500 ---- ---- ---- ---- 53.75 -4.75 58.50 25 70000 ---- ---- ---- 69.00A ---- ---- ---- 74000 ---- ---- ---- ---- 92.00 -5.75 97.75 50 75000 ---- ---- ---- ---- 100.00 -6.00 106.00 75 76000 ---- ---- ---- ---- 108.25 -6.25 114.50 25 80000 ---- ---- ---- 160.50A ---- ---- ---- 85000 ---- ---- ---- 212.50A ---- ---- ---- 88000 ---- ---- ---- ---- 219.75 -7.25 227.00 25 89000 ---- ---- ---- ---- 229.50 -7.25 236.75 25 90000 ---- ---- ---- 257.00A ---- ---- ---- 92500 ---- ---- ---- ---- 263.75 -7.00 270.75 50 95000 ---- ---- ---- 306.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 50.25A ---- ---- ---- 68000 ---- ---- ---- ---- 51.25 -.75 52.00 75 68500 ---- ---- ---- ---- 53.50 -1.00 54.50 25 70000 ---- ---- ---- 64.50A ---- ---- ---- 74000 ---- ---- ---- ---- 87.25 -1.00 88.25 50 75000 ---- ---- ---- ---- 94.75 -1.00 95.75 75 76000 ---- ---- ---- ---- 102.50 -1.00 103.50 25 80000 ---- ---- ---- 149.25A ---- ---- ---- 87500 ---- ---- ---- 218.00A ---- ---- ---- 88000 ---- ---- ---- ---- 208.50 -.25 208.75 25 89000 ---- ---- ---- ---- 218.00 -.25 218.25 25 95000 ---- ---- ---- 290.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 53.50A ---- ---- ---- 68000 ---- ---- ---- ---- 51.50 -1.50 53.00 75 68500 ---- ---- ---- ---- 53.75 -1.50 55.25 25 70000 ---- ---- ---- 67.00A ---- ---- ---- 74000 ---- ---- ---- ---- 85.25 -2.00 87.25 50 75000 ---- ---- ---- ---- 92.00 -2.00 94.00 75 76000 ---- ---- ---- ---- 99.00 -2.25 101.25 25 80000 ---- ---- ---- 145.75A ---- ---- ---- 85000 ---- ---- ---- 189.00A ---- ---- ---- 88000 ---- ---- ---- ---- 200.00 -2.75 202.75 25 89000 ---- ---- ---- ---- 209.50 -2.50 212.00 25 90000 ---- ---- ---- 240.50A ---- ---- ---- 95000 ---- ---- ---- 283.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 51.50 -5.00 56.50 75 68500 ---- ---- ---- ---- 53.75 -5.00 58.75 25 70000 ---- ---- ---- 70.25A ---- ---- ---- 72500 ---- ---- ---- 83.75A ---- ---- ---- 74000 ---- ---- ---- ---- 83.00 -6.00 89.00 50 75000 ---- ---- ---- ---- 89.00 -6.25 95.25 25 77500 ---- ---- ---- 126.25A ---- ---- ---- 85000 ---- ---- ---- 187.50A ---- ---- ---- 88000 ---- ---- ---- ---- 185.75 -7.75 193.50 25 90000 ---- ---- ---- 237.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 58.25 -.75 59.00 75 68500 ---- ---- ---- ---- 60.75 -.50 61.25 25 74000 ---- ---- ---- ---- 90.25 +1.25 89.00 50 75000 ---- ---- ---- ---- 96.25 +1.25 95.00 25 88000 ---- ---- ---- ---- 191.25 +2.25 189.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 62.50 +2.75 59.75 75 68500 ---- ---- ---- ---- 64.75 +3.00 61.75 25 74000 ---- ---- ---- ---- 92.25 +3.75 88.50 50 75000 ---- ---- ---- ---- 98.00 +4.00 94.00 25 88000 ---- ---- ---- ---- 190.50 +6.50 184.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.50 +4.00 92.50 25 88000 ---- ---- ---- ---- 186.25 +6.25 180.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 100.75 +3.75 97.00 25 88000 ---- ---- ---- ---- 189.50 +6.00 183.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.25 -4.00 100.25 25 88000 ---- ---- ---- ---- 178.75 -6.50 185.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.25 -3.75 97.00 25 88000 ---- ---- ---- ---- 171.00 -6.00 177.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 97.00 -3.75 100.75 25 88000 ---- ---- ---- ---- 174.50 -5.75 180.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 101.00 -3.75 104.75 25 88000 ---- ---- ---- ---- 178.00 -5.75 183.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.854 +.373 5.481 1625 ---- ---- ---- ---- 5.605 +.372 5.233 1650 ---- ---- ---- ---- 5.356 +.371 4.985 1675 ---- ---- ---- ---- 5.107 +.369 4.738 1700 ---- ---- ---- ---- 4.859 +.368 4.491 1725 ---- ---- ---- ---- 4.612 +.367 4.245 1750 ---- ---- ---- ---- 4.365 +.365 4.000 1775 ---- ---- ---- ---- 4.119 +.363 3.756 1800 ---- ---- 3.255A 3.255A 3.873 +.360 3.513 1825 ---- 3.278B 3.017A 3.017A 3.629 +.356 3.273 1850 ---- 3.344B 2.782A 2.782A 3.386 +.351 3.035 1875 ---- 3.337B 2.552A 2.552A 3.145 +.345 2.800 1900 ---- 3.102B 2.328A 2.328A 2.907 +.338 2.569 1925 ---- 2.864B 2.110A 2.110A 2.671 +.328 2.343 1950 ---- 2.632B 1.899A 1.899A 2.439 +.315 2.124 1975 ---- 2.406B 1.698A 1.698A 2.212 +.300 1.912 2000 ---- 2.187B 1.507A 1.507A 1.992 +.283 1.709 2005 ---- ---- ---- ---- 1.949 +.279 1.670 2010 ---- ---- ---- ---- 1.906 +.275 1.631 2015 ---- ---- ---- ---- 1.863 +.271 1.592 2020 ---- ---- ---- ---- 1.821 +.267 1.554 2025 ---- 1.971B 1.328A 1.328A 1.779 +.262 1.517 2030 ---- ---- ---- ---- 1.737 +.257 1.480 2035 ---- ---- ---- ---- 1.696 +.253 1.443 2040 ---- ---- ---- ---- 1.656 +.249 1.407 2045 ---- ---- ---- ---- 1.615 +.244 1.371 2050 ---- 1.764B 1.162A 1.162A 1.576 +.240 1.336 2055 ---- ---- ---- ---- 1.536 +.235 1.301 2060 ---- ---- ---- ---- 1.497 +.230 1.267 2065 ---- ---- ---- ---- 1.459 +.225 1.234 2070 ---- ---- ---- ---- 1.421 +.221 1.200 2075 ---- 1.567B 1.011A 1.011A 1.384 +.216 1.168 2080 ---- ---- ---- ---- 1.347 +.211 1.136 2085 ---- ---- .954A .954A 1.310 +.205 1.105 2090 ---- ---- .927A .927A 1.275 +.201 1.074 2095 ---- ---- .900A .900A 1.239 +.196 1.043 2100 ---- 1.379B .874A .874A 1.205 +.191 1.014 2105 ---- ---- .848A .848A 1.171 +.187 .984 2110 ---- .963B .823A .823A 1.137 +.181 .956 2115 ---- .935B .799A .799A 1.105 +.177 .928 2120 ---- .908B .775A .775A 1.072 +.171 .901 2125 ---- 1.205B .752A .752A 1.041 +.167 .874 2130 ---- .855B .729A .729A 1.010 +.162 .848 2135 ---- .920B .707A .707A .980 +.158 .822 2140 ---- .948B .685A .685A .950 +.153 .797 2145 ---- .950B .664A .664A .921 +.148 .773 2150 ---- 1.045B .644A .644A .893 +.144 .749 2155 ---- .982B .624A .624A .865 +.140 .725 2160 ---- .960B .605A .605A .838 +.135 .703 2165 ---- .958B .587A .587A .812 +.131 .681 2170 ---- .928B .568A .568A .786 +.127 .659 2175 ---- .900B .550A .550A .761 +.123 .638 2180 ---- .874B .520A .520A .736 +.118 .618 2185 ---- .848B .503A .503A .713 +.115 .598 2190 ---- .820B .487A .487A .689 +.110 .579 2195 ---- .795B .471A .471A .667 +.106 .561 2200 ---- .772B .456A .456A .645 +.102 .543 2205 ---- .747B .441A .441A .624 +.099 .525 2210 ---- .725B .427A .427A .603 +.095 .508 2215 ---- .700B .413A .413A .583 +.091 .492 2220 ---- .679B .400A .400A .564 +.088 .476 2225 ---- .658B .387A .387A .545 +.084 .461 2230 ---- .638B .374A .374A .527 +.081 .446 2235 ---- .617B .362A .362A .509 +.078 .431 2240 ---- .598B .350A .350A .492 +.075 .417 2245 ---- .578B .339A .339A .476 +.072 .404 2250 ---- .560B .328A .328A .460 +.069 .391 2255 ---- .541B .317A .317A .444 +.066 .378 2260 ---- .524B .307A .307A .430 +.064 .366 2265 ---- .508B .297A .297A .415 +.061 .354 2275 ---- .475B .279A .279A .388 +.056 .332 2300 ---- .403B .238A .238A .327 +.045 .282 2325 ---- .345B .204A .204A .276 +.035 .241 2350 ---- .293B .176A .176A .234 +.028 .206 2375 ---- .248B .153A .153A .199 +.022 .177 2400 ---- .210B .133A .133A .170 +.017 .153 2425 ---- .179B .117A .117A .145 +.012 .133 2450 .147 .154 .104A .127B .125 +.009 14 .116 2475 ---- .130B .092A .092A .108 +.006 .102 2500 ---- .113B .084A .084A .094 +.004 .090 2525 ---- .098B .075A .075A .082 +.002 .080 2550 ---- .085B .068A .068A .072 UNCH .072 2575 ---- .074B .062A .062A .064 UNCH .064 2600 ---- .065B .057A .057A .056 -.002 .058 2625 ---- .058B ---- .058B .050 -.002 .052 2650 ---- .051B ---- .051B .045 -.003 .048 2675 ---- .045B ---- .045B .040 -.003 .043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .006 -.004 .010 1625 ---- ---- ---- ---- .007 -.005 .012 1650 ---- ---- ---- ---- .009 -.005 .014 1675 ---- ---- .016A .016A .011 -.006 .017 1700 ---- ---- .018A .018A .013 -.007 .020 1725 ---- ---- .020A .020A .015 -.009 .024 1750 ---- ---- .023A .023A .018 -.011 .029 1775 ---- ---- .026A .026A .022 -.012 .034 1800 ---- ---- .030A .030A .026 -.016 .042 1825 ---- .053B .035A .035A .032 -.019 .051 1850 ---- .068B .041A .066B .039 -.024 .063 1875 ---- .087B .049A .084B .048 -.029 .077 1900 ---- .111B .059A .106B .059 -.037 .096 1925 ---- .142B .072A .136B .073 -.047 .120 1950 ---- .180B .089A .174B .091 -.059 .150 1975 ---- .227B .111A .221B .114 -.074 .188 2000 ---- .285B .139A .278B .143 -.091 .234 2005 ---- .298B .145A .291B .149 -.096 .245 2010 ---- .311B .152A .304B .156 -.100 .256 2015 ---- .325B .159A .318B .164 -.103 .267 2020 ---- .340B .167A .332B .171 -.108 .279 2025 ---- .355B .175A .347B .179 -.112 .291 2030 ---- .370B .182A .362B .188 -.116 .304 2035 ---- .386B .190A .373B .197 -.121 .318 2040 ---- .403B .198A .391B .206 -.125 .331 5 5 2045 ---- .420B .207A .406B .215 -.130 .345 2050 ---- .438B .217A .426B .225 -.135 .360 2055 ---- .456B .227A .442B .236 -.139 .375 2060 ---- .475B .237A .462B .247 -.144 .391 2065 ---- .494B .248A .483B .259 -.148 .407 2070 ---- .514B .258A .500B .270 -.154 .424 2075 ---- .535B .271A .523B .283 -.159 .442 2080 ---- .556B .283A .543B .296 -.164 .460 2085 ---- .578B .295A .564B .310 -.168 .478 2090 ---- .600B .308A .586B .324 -.173 .497 2095 ---- .623B .321A .611B .338 -.179 .517 2100 ---- .646B .336A .635B .354 -.183 .537 2105 ---- .671B .351A .658B .370 -.187 .557 2110 ---- .695B .367A .683B .386 -.193 .579 2115 ---- .721B .383A .708B .403 -.198 .601 2120 ---- .746B .399A .735B .421 -.202 .623 2125 ---- .773B .425A .761B .439 -.207 .646 2130 ---- .800B .443A .789B .458 -.212 .670 2135 ---- .828B .461A .817B .478 -.216 .694 2140 ---- .846B .480A .843B .498 -.221 .719 2145 ---- .875B .500A .872B .519 -.226 .745 2150 ---- .904B .520A .902B .540 -.231 .771 2155 ---- .934B .540A .932B .563 -.234 .797 2160 ---- .965B .561A .965B .585 -.240 .825 2165 ---- .996B .583A .996B .609 -.243 .852 2170 ---- 1.028B .605A 1.026B .633 -.248 .881 2175 ---- 1.060B .628A 1.060B .658 -.252 .910 2180 ---- 1.093B .651A 1.090B .683 -.256 .939 2185 ---- 1.103B .675A 1.103B .710 -.260 .970 2190 ---- 1.111B .699A 1.111B .736 -.264 1.000 2195 ---- 1.112B .725A 1.112B .764 -.268 1.032 2200 ---- 1.230B .751A 1.230B .792 -.272 1.064 2205 ---- 1.121B .777A 1.121B .821 -.275 1.096 2210 ---- ---- .804A .804A .850 -.279 1.129 2215 ---- ---- .832A .832A .880 -.282 1.162 2220 ---- ---- .860A .860A .910 -.286 1.196 2225 ---- 1.411B .889A 1.408B .941 -.290 1.231 2230 ---- ---- .919A .919A .973 -.293 1.266 2235 ---- ---- .949A .949A 1.005 -.296 1.301 2240 ---- ---- .979A .979A 1.038 -.299 1.337 2245 ---- ---- 1.011A 1.011A 1.072 -.302 1.374 2250 ---- 1.602B 1.042A 1.602B 1.105 -.305 1.410 2255 ---- ---- 1.074A 1.074A 1.140 -.308 1.448 2260 ---- ---- 1.107A 1.107A 1.175 -.310 1.485 2265 ---- ---- 1.145A 1.145A 1.210 -.314 1.524 2275 ---- 1.803B 1.208A 1.803B 1.283 -.318 1.601 2300 ---- 2.012B 1.384A 2.012B 1.471 -.330 1.801 2325 ---- 2.227B 1.571A 2.227B 1.670 -.339 2.009 2350 ---- 2.449B 1.767A 2.449B 1.877 -.347 2.224 2375 ---- 2.675B 1.969A 2.675B 2.092 -.352 2.444 2400 ---- 2.906B 2.180A 2.905B 2.312 -.358 2.670 2425 ---- 3.139B 2.397A 3.139B 2.537 -.362 2.899 2450 ---- 3.376B 2.619A 3.375B 2.767 -.365 3.132 2475 ---- 3.614B 2.844A 3.614B 3.000 -.368 3.368 2500 ---- 3.854B 3.076A 3.854B 3.235 -.370 3.605 2525 ---- 4.096B 3.309A 4.096B 3.473 -.372 3.845 2550 ---- 4.339B 3.545A 4.339B 3.712 -.374 4.086 2575 ---- 4.583B 3.784A 4.583B 3.954 -.374 4.328 2600 ---- 4.810B 4.023A 4.810B 4.196 -.376 4.572 2625 ---- 4.849B 4.264A 4.845B 4.439 -.377 4.816 2650 ---- ---- 4.504A 4.504A 4.684 -.377 5.061 2675 ---- ---- 4.751A 4.751A 4.929 -.377 5.306 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 8.452 +.375 8.077 1350 ---- ---- ---- ---- 8.202 +.375 7.827 1375 ---- ---- ---- ---- 7.952 +.375 7.577 1400 ---- ---- ---- ---- 7.702 +.375 7.327 1425 ---- ---- ---- ---- 7.452 +.375 7.077 1450 ---- ---- ---- ---- 7.202 +.375 6.827 1475 ---- ---- ---- ---- 6.952 +.375 6.577 1500 ---- ---- ---- ---- 6.702 +.375 6.327 1525 ---- ---- ---- ---- 6.452 +.375 6.077 1550 ---- ---- ---- ---- 6.202 +.375 5.827 1575 ---- ---- ---- ---- 5.952 +.375 5.577 1600 ---- ---- ---- ---- 5.702 +.375 5.327 1625 ---- ---- ---- ---- 5.452 +.375 5.077 1650 ---- ---- ---- ---- 5.202 +.375 4.827 1675 ---- ---- ---- ---- 4.952 +.375 4.577 1700 ---- ---- ---- ---- 4.702 +.375 4.327 1725 ---- ---- ---- ---- 4.452 +.375 4.077 1735 ---- ---- ---- ---- 4.352 +.375 3.977 1740 ---- ---- ---- ---- 4.302 +.375 3.927 1745 ---- ---- ---- ---- 4.252 +.375 3.877 1750 ---- ---- ---- ---- 4.202 +.375 3.827 1755 ---- ---- ---- ---- 4.152 +.374 3.778 1760 ---- ---- ---- ---- 4.102 +.374 3.728 1765 ---- ---- ---- ---- 4.052 +.374 3.678 1770 ---- ---- ---- ---- 4.002 +.374 3.628 1775 ---- ---- ---- ---- 3.952 +.374 3.578 1780 ---- ---- ---- ---- 3.902 +.374 3.528 1785 ---- ---- ---- ---- 3.852 +.374 3.478 1790 ---- ---- ---- ---- 3.802 +.374 3.428 1795 ---- ---- ---- ---- 3.752 +.374 3.378 1800 ---- ---- ---- ---- 3.702 +.374 3.328 1805 ---- ---- ---- ---- 3.652 +.373 3.279 1810 ---- ---- ---- ---- 3.602 +.373 3.229 1815 ---- ---- ---- ---- 3.552 +.373 3.179 1820 ---- ---- ---- ---- 3.502 +.373 3.129 1825 ---- ---- ---- ---- 3.452 +.373 3.079 1830 ---- ---- ---- ---- 3.402 +.373 3.029 1835 ---- ---- ---- ---- 3.352 +.372 2.980 1840 ---- ---- ---- ---- 3.302 +.372 2.930 1845 ---- ---- ---- ---- 3.252 +.372 2.880 1850 ---- ---- ---- ---- 3.202 +.372 2.830 1855 ---- ---- ---- ---- 3.152 +.372 2.780 1860 ---- ---- ---- ---- 3.102 +.371 2.731 1865 ---- ---- ---- ---- 3.052 +.371 2.681 1870 ---- ---- ---- ---- 3.002 +.371 2.631 1875 ---- ---- ---- ---- 2.952 +.370 2.582 1880 ---- ---- ---- ---- 2.902 +.370 2.532 1885 ---- ---- ---- ---- 2.852 +.370 2.482 1890 ---- ---- ---- ---- 2.802 +.369 2.433 1895 ---- ---- ---- ---- 2.752 +.369 2.383 1900 ---- ---- ---- ---- 2.702 +.368 2.334 1905 ---- ---- ---- ---- 2.652 +.368 2.284 1910 ---- ---- ---- ---- 2.603 +.368 2.235 1915 ---- ---- ---- ---- 2.553 +.368 2.185 1920 ---- ---- ---- ---- 2.503 +.367 2.136 1925 ---- ---- ---- ---- 2.453 +.366 2.087 1930 ---- ---- ---- ---- 2.403 +.365 2.038 1935 ---- ---- ---- ---- 2.354 +.366 1.988 1940 ---- ---- ---- ---- 2.304 +.365 1.939 1945 ---- ---- ---- ---- 2.254 +.363 1.891 1950 ---- ---- 1.582A 1.582A 2.204 +.362 1.842 4 1955 ---- ---- ---- ---- 2.155 +.362 1.793 1960 ---- ---- ---- ---- 2.105 +.360 1.745 10 1965 ---- ---- ---- ---- 2.055 +.359 1.696 5 1970 ---- ---- ---- ---- 2.006 +.358 1.648 1975 ---- 1.612B 1.346A 1.346A 1.956 +.356 1.600 1980 ---- ---- ---- ---- 1.907 +.355 1.552 1985 ---- ---- ---- ---- 1.857 +.352 1.505 1990 ---- ---- ---- ---- 1.808 +.350 1.458 1995 ---- ---- ---- ---- 1.759 +.348 1.411 12 2000 ---- 1.373B 1.118A 1.118A 1.709 +.345 1.364 2005 ---- ---- 1.167A 1.167A 1.660 +.342 1.318 2010 ---- ---- 1.126A 1.126A 1.611 +.339 1.272 1 2015 ---- ---- 1.086A 1.086A 1.562 +.335 1.227 2020 ---- ---- 1.046A 1.046A 1.513 +.331 1.182 2025 ---- 1.598B .905A .905A 1.464 +.326 1.138 2030 ---- ---- .965A .965A 1.416 +.322 1.094 2035 ---- ---- .926A .926A 1.367 +.317 1.050 2040 ---- ---- .888A .888A 1.319 +.312 1.007 1 2045 ---- ---- .852A .852A 1.271 +.306 .965 2050 ---- 1.422B .711A .711A 1.223 +.299 .924 2055 ---- ---- .782A .782A 1.175 +.292 .883 5 2060 ---- ---- .748A .748A 1.128 +.285 .843 2065 ---- .977B .609A .609A 1.081 +.277 .804 2070 ---- .918B .576A .576A 1.034 +.268 .766 2075 ---- 1.184B .540A .540A .988 +.260 .728 2080 ---- .954B .513A .513A .942 +.250 .692 2085 ---- .909B .479A .479A .896 +.240 .656 2090 ---- .924B .452A .452A .852 +.231 .621 2095 ---- .882B .424A .424A .807 +.219 .588 2100 ---- .960B .398A .398A .764 +.209 .555 10 2105 ---- .794B .373A .373A .721 +.198 .523 50 2110 ---- .751B .349A .349A .679 +.186 .493 2115 ---- .709B .326A .326A .638 +.175 .463 1 2120 ---- .670B .305A .305A .598 +.163 .435 2125 ---- .747B .285A .285A .559 +.151 .408 50 2130 ---- .587B .266A .266A .521 +.139 .382 2135 .294 .614B .248A .611B .485 +.128 1 .357 2140 .291 .575B .231A .575B .450 +.116 1 .334 2145 ---- .539B .212A .212A .416 +.104 .312 2150 ---- .553B .191A .191A .385 +.094 .291 19 2155 .479 .516B .177A .283A .354 +.083 1 .271 2160 ---- .483B .164A .164A .326 +.074 .252 2165 ---- .447B .152A .152A .299 +.064 .235 2170 ---- .421B .141A .141A .274 +.055 .219 2175 ---- .391B .131A .131A .251 +.047 .204 2180 .335 .364B .121A .253B .229 +.039 42 .190 2185 ---- .338B .112A .112A .209 +.032 .177 2190 ---- .312B .104A .104A .191 +.027 .164 2195 ---- .289B .097A .097A .174 +.021 .153 2200 .137 .267B .090A .244B .159 +.016 2 .143 11 5 2205 ---- .246B .084A .084A .145 +.012 .133 2210 ---- .227B .078A .078A .132 +.008 .124 2215 ---- .209B .073A .073A .120 +.004 .116 2220 ---- .192B .069A .069A .110 +.002 .108 2225 ---- .177B .064A .064A .100 -.001 .101 2230 ---- .163B .061A .061A .091 -.003 .094 2235 ---- .153B .058A .058A .083 -.005 .088 2240 ---- .142B .054A .054A .076 -.007 .083 2245 ---- .131B .051A .051A .070 -.008 .078 2250 ---- .121B .049A .049A .064 -.009 .073 2275 ---- .080B .038A .038A .042 -.011 .053 2300 .048 .054B .029A .029A .028 -.011 120 .039 2325 ---- .036B .022A .022A .020 -.010 .030 2350 ---- ---- .017A .017A .014 -.009 .023 2375 ---- ---- .014A .014A .010 -.008 .018 2400 ---- ---- .011A .011A .008 -.006 .014 2425 ---- ---- .010A .010A .006 -.005 .011 2450 ---- ---- ---- ---- .005 -.004 .009 2475 ---- ---- ---- ---- .004 -.004 .008 2500 ---- ---- ---- ---- .003 -.003 .006 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .002 -.003 .005 2575 ---- ---- ---- ---- .002 -.002 .004 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 167 11 173 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 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 -.001 .002 1795 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1805 ---- ---- ---- ---- .001 -.001 .002 1810 ---- ---- ---- ---- .001 -.002 .003 1815 ---- ---- ---- ---- .001 -.002 .003 1820 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.002 .003 9 1830 ---- ---- ---- ---- .001 -.002 .003 1835 ---- ---- ---- ---- .001 -.002 .003 1840 ---- ---- ---- ---- .001 -.003 .004 1845 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .001 -.003 .004 1855 ---- ---- ---- ---- .001 -.003 .004 5 1860 ---- ---- ---- ---- .001 -.004 .005 1865 ---- ---- ---- ---- .001 -.004 .005 1870 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- .005A .005A .001 -.005 .006 9 1880 ---- ---- .005A .005A .001 -.005 .006 1885 ---- ---- .005A .005A .001 -.005 .006 1890 ---- ---- .005A .005A .001 -.006 .007 1895 ---- ---- .005A .005A .001 -.006 .007 1900 ---- ---- .005A .005A .001 -.006 .007 1 1905 ---- ---- .005A .005A .001 -.007 .008 1910 ---- ---- .005A .005A .001 -.008 .009 15 1915 ---- ---- .005A .005A .002 -.007 .009 5 1920 ---- ---- .006A .006A .002 -.008 .010 1925 ---- ---- .006A .006A .002 -.009 .011 1930 ---- ---- .007A .007A .002 -.009 .011 1935 ---- ---- .007A .007A .002 -.010 .012 1940 ---- ---- .007A .007A .002 -.011 .013 1945 ---- ---- .007A .007A .003 -.011 .014 1950 ---- ---- .007A .007A .003 -.012 .015 5 1955 ---- ---- .007A .007A .003 -.014 .017 1960 ---- ---- .008A .008A .004 -.014 .018 35 1965 ---- .021B .008A .021B .004 -.016 .020 1970 ---- .024B .008A .024B .004 -.018 .022 1975 ---- .027B .008A .027B .005 -.019 .024 1980 ---- .031B .009A .031B .005 -.021 .026 1 1985 ---- .035B .009A .035B .006 -.023 .029 1990 ---- .040B .006A .040B .006 -.025 .031 1995 ---- .045B .011A .045B .007 -.028 .035 2 2000 ---- .051B .011A .049B .008 -.030 .038 1 2005 ---- .057B .011A .055B .009 -.033 .042 2010 ---- .064B .012A .060B .010 -.036 .046 2015 ---- .072B .013A .067B .011 -.039 .050 2020 ---- .079B .014A .074B .012 -.043 .055 2025 ---- .088B .016A .082B .013 -.048 .061 4 2030 ---- .098B .017A .091B .014 -.053 .067 2 2035 ---- .109B .018A .103B .016 -.058 .074 2040 ---- .120B .019A .111B .017 -.064 .081 2045 ---- .132B .020A .123B .019 -.070 .089 2050 ---- .145B .022A .135B .021 -.076 .097 1 1 2055 ---- .159B .024A .149B .024 -.082 .106 2060 ---- .173B .026A .163B .026 -.090 .116 2065 ---- .189B .028A .182B .029 -.098 .127 2070 ---- .206B .030A .199B .032 -.107 .139 2075 ---- .224B .033A .212B .036 -.115 .151 7 2080 ---- .243B .036A .233B .040 -.125 .165 2085 ---- .263B .040A .250B .045 -.134 .179 2090 ---- .285B .044A .273B .050 -.144 .194 2095 ---- .307B .048A .295B .056 -.155 .211 10 2100 .067 .330B .054A .083B .062 -.166 2 .228 3 2105 ---- .355B .059A .341B .069 -.177 .246 2110 ---- .381B .066A .365B .077 -.189 .266 6 6 2115 ---- .408B .073A .393B .086 -.200 .286 2120 ---- .436B .081A .420B .096 -.212 .308 2125 ---- .466B .090A .449B .107 -.224 .331 1 2130 .131 .484B .100A .100A .119 -.236 8 .355 2135 ---- .511B .111A .509B .133 -.247 .380 2140 .132 .547B .123A .196B .148 -.259 2 .407 2145 ---- .580B .136A .580B .165 -.270 .435 2150 ---- .619B .153A .619B .183 -.281 .464 2155 ---- .624B .170A .615B .202 -.292 .494 2 2160 ---- .640B .188A .626B .224 -.301 .525 2 2165 ---- .679B .207A .630B .247 -.311 .558 2170 ---- .719B .228A .621B .272 -.320 .592 2175 ---- .814B .251A .814B .299 -.327 .626 2180 .388 .800B .276A .276A .327 -.335 10 .662 2185 ---- .841B .300A .300A .357 -.342 .699 2190 ---- .884B .326A .326A .389 -.348 .737 2195 ---- .928B .354A .354A .422 -.354 .776 2200 ---- 1.027B .383A 1.027B .456 -.359 .815 2205 ---- 1.014B .413A .413A .492 -.364 .856 2210 ---- 1.059B .449A .449A .530 -.367 .897 2215 ---- 1.104B .484A .484A .568 -.370 .938 2220 ---- 1.149B .513A .513A .607 -.374 .981 2225 ---- 1.252B .547A 1.251B .648 -.376 1.024 2230 ---- 1.190B .590A .590A .689 -.378 1.067 2235 ---- 1.199B .694A .694A .731 -.380 1.111 2240 ---- 1.197B .733A .733A .774 -.381 1.155 2245 ---- ---- .773A .773A .818 -.382 1.200 2250 ---- 1.485B .735A 1.485B .862 -.383 1.245 2275 ---- 1.723B .941A 1.723B 1.090 -.385 1.475 2300 ---- 1.965B 1.160A 1.965B 1.326 -.386 1.712 2325 ---- 2.108B 1.393A 2.108B 1.567 -.385 1.952 2350 ---- ---- 1.632A 1.632A 1.811 -.384 2.195 2375 ---- ---- 1.872A 1.872A 2.058 -.382 2.440 2400 ---- ---- ---- ---- 2.305 -.381 2.686 2425 ---- ---- ---- ---- 2.553 -.380 2.933 2450 ---- ---- ---- ---- 2.802 -.379 3.181 2475 ---- ---- ---- ---- 3.051 -.378 3.429 2500 ---- ---- ---- ---- 3.300 -.378 3.678 2525 ---- ---- ---- ---- 3.550 -.377 3.927 2550 ---- ---- ---- ---- 3.800 -.376 4.176 2575 ---- ---- ---- ---- 4.049 -.377 4.426 2600 ---- ---- ---- ---- 4.299 -.376 4.675 2625 ---- ---- ---- ---- 4.549 -.376 4.925 2650 ---- ---- ---- ---- 4.799 -.375 5.174 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 7 127 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.702 +.375 7.327 1425 ---- ---- ---- ---- 7.452 +.375 7.077 1450 ---- ---- ---- ---- 7.202 +.375 6.827 1475 ---- ---- ---- ---- 6.952 +.375 6.577 1500 ---- ---- ---- ---- 6.702 +.375 6.327 1525 ---- ---- ---- ---- 6.452 +.375 6.077 1550 ---- ---- ---- ---- 6.202 +.375 5.827 1575 ---- ---- ---- ---- 5.952 +.375 5.577 1600 ---- ---- ---- ---- 5.702 +.375 5.327 1625 ---- ---- ---- ---- 5.452 +.375 5.077 1650 ---- ---- ---- ---- 5.202 +.374 4.828 1675 ---- ---- ---- ---- 4.952 +.374 4.578 1700 ---- ---- ---- ---- 4.702 +.373 4.329 1725 ---- ---- ---- ---- 4.452 +.372 4.080 1750 ---- ---- ---- ---- 4.203 +.371 3.832 1775 ---- ---- ---- ---- 3.954 +.370 3.584 1800 ---- ---- ---- ---- 3.705 +.369 3.336 1810 ---- ---- ---- ---- 3.605 +.368 3.237 1815 ---- ---- ---- ---- 3.556 +.368 3.188 1820 ---- ---- ---- ---- 3.506 +.367 3.139 1825 ---- ---- ---- ---- 3.456 +.366 3.090 1830 ---- ---- ---- ---- 3.407 +.366 3.041 1835 ---- ---- ---- ---- 3.357 +.366 2.991 1840 ---- ---- ---- ---- 3.308 +.366 2.942 1845 ---- ---- ---- ---- 3.258 +.365 2.893 1850 ---- ---- ---- ---- 3.209 +.364 2.845 1855 ---- ---- ---- ---- 3.159 +.363 2.796 1860 ---- ---- ---- ---- 3.110 +.363 2.747 1865 ---- ---- ---- ---- 3.060 +.362 2.698 1870 ---- ---- ---- ---- 3.011 +.361 2.650 1875 ---- ---- 2.343A 2.343A 2.962 +.361 2.601 1880 ---- ---- ---- ---- 2.913 +.360 2.553 1885 ---- ---- ---- ---- 2.863 +.358 2.505 1890 ---- ---- ---- ---- 2.814 +.357 2.457 1895 ---- ---- ---- ---- 2.765 +.356 2.409 1900 ---- 2.372B 2.106A 2.106A 2.716 +.355 2.361 1905 ---- ---- ---- ---- 2.667 +.354 2.313 1910 ---- ---- ---- ---- 2.618 +.352 2.266 1915 ---- ---- ---- ---- 2.569 +.351 2.218 1920 ---- ---- ---- ---- 2.521 +.350 2.171 1925 ---- 2.136B 1.875A 1.875A 2.472 +.348 2.124 1930 ---- ---- ---- ---- 2.424 +.347 2.077 1935 ---- ---- ---- ---- 2.375 +.345 2.030 1940 ---- ---- ---- ---- 2.327 +.343 1.984 1945 ---- ---- ---- ---- 2.278 +.340 1.938 1950 ---- 2.375B 1.651A 1.651A 2.230 +.338 1.892 1955 ---- ---- 1.689A 1.689A 2.182 +.336 1.846 1960 ---- ---- 1.646A 1.646A 2.134 +.333 1.801 1965 ---- ---- 1.602A 1.602A 2.087 +.331 1.756 1970 ---- ---- 1.559A 1.559A 2.039 +.328 1.711 1975 ---- 2.190B 1.435A 1.435A 1.991 +.325 1.666 1980 ---- ---- 1.478A 1.478A 1.944 +.322 1.622 1985 ---- ---- 1.433A 1.433A 1.897 +.319 1.578 1990 ---- ---- 1.393A 1.393A 1.850 +.315 1.535 1995 ---- ---- 1.352A 1.352A 1.804 +.312 1.492 2000 ---- 1.953B 1.233A 1.233A 1.757 +.308 1.449 2005 ---- ---- 1.273A 1.273A 1.711 +.304 1.407 2010 ---- 1.542B 1.234A 1.234A 1.665 +.300 1.365 2015 ---- 1.496B 1.195A 1.195A 1.619 +.295 1.324 2020 ---- 1.455B 1.157A 1.157A 1.574 +.291 1.283 2025 ---- 1.723B 1.041A 1.041A 1.529 +.286 1.243 2030 ---- 1.498B 1.084A 1.084A 1.484 +.281 1.203 2035 ---- 1.504B 1.048A 1.048A 1.439 +.275 1.164 2040 ---- 1.466B 1.013A 1.013A 1.395 +.270 1.125 2045 ---- 1.435B .978A .978A 1.352 +.265 1.087 2050 ---- 1.504B .864A .864A 1.308 +.258 1.050 2055 ---- 1.348B .831A .831A 1.265 +.252 1.013 2060 ---- 1.305B .799A .799A 1.223 +.246 .977 2065 ---- 1.262B .767A .767A 1.181 +.239 .942 2070 ---- 1.219B .737A .737A 1.140 +.233 .907 2075 ---- 1.288B .707A .707A 1.099 +.225 .874 2080 ---- 1.136B .679A .679A 1.059 +.218 .841 2085 ---- 1.095B .651A .651A 1.019 +.211 .808 2090 ---- 1.055B .623A .623A .980 +.203 .777 2095 ---- 1.015B .594A .594A .942 +.196 .746 2100 ---- 1.084B .572A .572A .904 +.188 .716 2105 ---- .937B .547A .547A .867 +.180 .687 2110 ---- .900B .523A .523A .832 +.173 .659 2115 ---- .863B .502A .502A .797 +.166 .631 2120 ---- .837B .477A .477A .763 +.159 .604 1 2125 ---- .899B .458A .458A .729 +.150 .579 2130 ---- .808B .437A .437A .697 +.143 .554 2135 ---- .804B .421A .421A .666 +.136 .530 2140 ---- .792B .399A .399A .636 +.130 .506 2145 ---- .756B .381A .381A .606 +.122 .484 2150 ---- .731B .363A .363A .578 +.116 .462 2155 ---- .694B .342A .342A .551 +.109 .442 2160 ---- .663B .327A .327A .525 +.103 .422 5 2165 ---- .639B .311A .311A .499 +.097 .402 2170 ---- .608B .297A .297A .475 +.091 .384 2175 ---- .583B .283A .283A .452 +.086 .366 2180 ---- .554B .270A .270A .430 +.080 .350 2185 ---- .529B .257A .257A .409 +.076 .333 2190 ---- .506B .245A .245A .388 +.070 .318 2195 ---- .481B .234A .234A .369 +.066 .303 2200 ---- .460B .224A .224A .351 +.062 .289 2205 ---- .436B .214A .214A .333 +.057 .276 2210 ---- .415B .203A .203A .316 +.053 .263 2215 ---- .396B .195A .195A .301 +.050 .251 2220 ---- .376B .186A .186A .286 +.047 .239 2225 ---- .359B .177A .177A .271 +.043 .228 2230 ---- .342B .169A .169A .258 +.040 .218 2235 ---- .324B .161A .161A .245 +.037 .208 2240 ---- .310B .154A .154A .233 +.035 .198 2245 ---- .293B .147A .147A .221 +.032 .189 2250 ---- .280B .141A .141A .210 +.029 .181 2275 ---- .224B .113A .113A .163 +.019 .144 2300 ---- .175B .092A .092A .128 +.012 .116 2325 ---- .136B .075A .075A .101 +.007 .094 2350 ---- .106B .064A .064A .080 +.003 .077 2375 ---- .083B .054A .054A .064 UNCH .064 2400 ---- .066B .047A .047A .052 -.002 .054 2425 ---- .053B .041A .041A .043 -.002 .045 2450 ---- .042B .035A .035A .035 -.003 .038 2475 ---- .034B .030A .030A .029 -.004 .033 2500 ---- ---- .026A .026A .024 -.004 .028 2525 ---- ---- .023A .023A .021 -.003 .024 2550 ---- ---- .020A .020A .017 -.004 .021 2575 ---- ---- .018A .018A .015 -.004 .019 2600 ---- ---- ---- ---- .013 -.003 .016 2625 ---- ---- ---- ---- .011 -.004 .015 2650 ---- ---- ---- ---- .010 -.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .002 -.004 .006 1750 ---- ---- ---- ---- .003 -.004 .007 1775 ---- ---- .008A .008A .004 -.005 .009 1 1800 ---- ---- .009A .009A .005 -.007 .012 1 1810 ---- ---- .010A .010A .006 -.007 .013 1815 ---- ---- .010A .010A .006 -.008 .014 1820 ---- ---- .011A .011A .006 -.008 .014 1825 ---- ---- .011A .011A .007 -.008 .015 1830 ---- ---- .011A .011A .007 -.009 .016 1835 ---- ---- .012A .012A .007 -.010 .017 1840 ---- ---- .012A .012A .008 -.010 .018 1845 ---- ---- .012A .012A .008 -.011 .019 1850 ---- ---- .013A .013A .009 -.011 .020 1855 ---- ---- .013A .013A .009 -.012 .021 1860 ---- ---- .014A .014A .010 -.012 .022 1865 ---- ---- .014A .014A .011 -.013 .024 1870 ---- ---- .015A .015A .011 -.014 .025 1875 ---- ---- .016A .016A .012 -.015 .027 1880 ---- ---- .016A .016A .013 -.015 .028 1885 ---- ---- .017A .017A .014 -.016 .030 1890 ---- ---- .018A .018A .014 -.018 .032 1895 ---- .035B .018A .035B .015 -.019 .034 1900 ---- .038B .019A .038B .016 -.020 .036 1905 ---- .041B .020A .041B .017 -.021 .038 1910 ---- .044B .021A .044B .018 -.023 .041 1915 ---- .047B .022A .047B .020 -.023 .043 1920 ---- .051B .024A .051B .021 -.025 .046 1925 ---- .055B .025A .055B .022 -.027 .049 1930 ---- .059B .026A .059B .023 -.029 .052 1935 ---- .064B .027A .064B .025 -.030 .055 1940 ---- .069B .029A .069B .027 -.032 .059 1945 ---- .074B .030A .074B .028 -.035 .063 1950 ---- .079B .032A .079B .030 -.037 .067 1955 ---- .085B .033A .085B .032 -.039 .071 1960 ---- .092B .035A .092B .034 -.042 .076 1965 ---- .099B .037A .098B .036 -.044 .080 1970 ---- .106B .039A .105B .039 -.047 .086 1975 ---- .114B .041A .113B .041 -.050 .091 1980 ---- .122B .043A .120B .044 -.053 .097 1985 ---- .130B .046A .128B .047 -.056 .103 1990 ---- .139B .048A .138B .050 -.059 .109 1995 ---- .150B .051A .150B .053 -.063 .116 2000 ---- .160B .054A .160B .057 -.067 .124 2005 ---- .170B .058A .170B .060 -.071 .131 2010 ---- .182B .062A .180B .064 -.075 .139 2015 ---- .193B .065A .191B .069 -.079 .148 2020 ---- .206B .069A .202B .073 -.084 .157 2025 ---- .219B .073A .216B .078 -.089 .167 2030 ---- .232B .077A .228B .083 -.094 .177 2035 ---- .247B .083A .242B .089 -.099 .188 5 2040 ---- .262B .088A .259B .095 -.104 .199 2045 ---- .277B .094A .272B .101 -.110 .211 2050 ---- .294B .100A .290B .107 -.117 .224 2055 ---- .311B .106A .307B .115 -.122 .237 2060 ---- .329B .113A .324B .122 -.129 .251 2065 ---- .348B .120A .341B .130 -.136 .266 2070 ---- .367B .128A .362B .139 -.142 .281 2075 ---- .388B .137A .382B .148 -.149 .297 2080 ---- .409B .146A .404B .157 -.157 .314 2085 ---- .431B .155A .425B .168 -.164 .332 2090 ---- .454B .165A .446B .179 -.171 .350 2095 ---- .478B .175A .469B .190 -.179 .369 2100 ---- .502B .186A .495B .203 -.186 .389 2105 ---- .528B .198A .521B .216 -.194 .410 2110 ---- .554B .211A .545B .230 -.202 .432 2115 ---- .581B .225A .571B .245 -.209 .454 2120 ---- .609B .240A .599B .261 -.217 .478 2125 ---- .638B .258A .628B .278 -.224 .502 2130 ---- .658B .274A .658B .296 -.231 .527 2135 ---- .689B .291A .689B .314 -.239 .553 2140 ---- .721B .309A .721B .334 -.245 .579 2145 ---- .753B .328A .753B .355 -.252 .607 2150 ---- .787B .347A .787B .376 -.259 .635 2155 ---- .816B .368A .814B .399 -.265 .664 2160 ---- .852B .390A .849B .423 -.271 .694 2165 ---- .887B .412A .884B .447 -.278 .725 2170 ---- .923B .435A .920B .473 -.284 .757 2175 ---- .961B .459A .961B .500 -.289 .789 2180 ---- .965B .484A .963B .528 -.294 .822 2185 ---- .970B .507A .970B .556 -.300 .856 2190 ---- .992B .534A .970B .586 -.304 .890 2195 ---- 1.029B .559A .974B .617 -.309 .926 2200 ---- 1.153B .588A 1.152B .648 -.313 .961 2205 ---- 1.108B .614A .614A .681 -.317 .998 2210 ---- 1.151B .645A .645A .714 -.321 1.035 2215 ---- 1.192B .674A .674A .748 -.325 1.073 2220 ---- 1.233B .704A .704A .783 -.328 1.111 2225 ---- 1.357B .736A 1.357B .819 -.331 1.150 2230 ---- 1.316B .783A .783A .855 -.335 1.190 2235 ---- 1.357B .816A .816A .892 -.338 1.230 2240 ---- 1.399B .846A .846A .930 -.340 1.270 2245 ---- 1.442B .879A .879A .968 -.343 1.311 2250 ---- 1.572B .903A 1.572B 1.007 -.346 1.353 2275 ---- 1.795B 1.091A 1.795B 1.210 -.356 1.566 2300 ---- 2.023B 1.286A 2.023B 1.424 -.363 1.787 2325 ---- 2.256B 1.496A 2.256B 1.647 -.368 2.015 2350 ---- 2.494B 1.716A 2.494B 1.877 -.371 2.248 2375 ---- 2.734B 1.943A 2.734B 2.111 -.374 2.485 2400 ---- 2.976B 2.175A 2.976B 2.348 -.376 2.724 2425 ---- 3.195B 2.408A 3.195B 2.588 -.377 2.965 2450 ---- 3.213B 2.646A 3.213B 2.831 -.377 3.208 2475 ---- ---- 2.886A 2.886A 3.075 -.378 3.453 2500 ---- ---- 3.135A 3.135A 3.320 -.378 3.698 2525 ---- ---- ---- ---- 3.566 -.378 3.944 2550 ---- ---- ---- ---- 3.813 -.378 4.191 2575 ---- ---- ---- ---- 4.060 -.378 4.438 2600 ---- ---- ---- ---- 4.308 -.378 4.686 2625 ---- ---- ---- ---- 4.556 -.378 4.934 2650 ---- ---- ---- ---- 4.805 -.377 5.182 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.603 +.375 7.228 1450 ---- ---- ---- ---- 7.353 +.375 6.978 1475 ---- ---- ---- ---- 7.103 +.375 6.728 1500 ---- ---- ---- ---- 6.853 +.375 6.478 1525 ---- ---- ---- ---- 6.603 +.375 6.228 1550 ---- ---- ---- ---- 6.353 +.375 5.978 1575 ---- ---- ---- ---- 6.103 +.375 5.728 1600 ---- ---- ---- ---- 5.853 +.374 5.479 1625 ---- ---- ---- ---- 5.603 +.373 5.230 1650 ---- ---- ---- ---- 5.353 +.372 4.981 1675 ---- ---- ---- ---- 5.104 +.372 4.732 1700 ---- ---- ---- ---- 4.855 +.371 4.484 1725 ---- ---- ---- ---- 4.606 +.370 4.236 1750 ---- ---- ---- ---- 4.357 +.368 3.989 1775 ---- ---- ---- ---- 4.109 +.366 3.743 1800 ---- ---- ---- ---- 3.862 +.365 3.497 1825 ---- ---- ---- ---- 3.615 +.362 3.253 1830 ---- ---- ---- ---- 3.566 +.362 3.204 1835 ---- ---- ---- ---- 3.517 +.361 3.156 1840 ---- ---- ---- ---- 3.468 +.361 3.107 1845 ---- ---- ---- ---- 3.419 +.360 3.059 1850 ---- ---- 2.753A 2.753A 3.370 +.359 3.011 1855 ---- ---- ---- ---- 3.321 +.359 2.962 1860 ---- ---- ---- ---- 3.272 +.358 2.914 1865 ---- ---- ---- ---- 3.223 +.357 2.866 1870 ---- ---- ---- ---- 3.174 +.356 2.818 1875 ---- 2.775B 2.516A 2.516A 3.125 +.354 2.771 1880 ---- ---- ---- ---- 3.076 +.353 2.723 1885 ---- ---- ---- ---- 3.028 +.353 2.675 1890 ---- ---- ---- ---- 2.979 +.351 2.628 1895 ---- ---- ---- ---- 2.931 +.350 2.581 1900 ---- 2.879B 2.284A 2.284A 2.882 +.348 2.534 1905 ---- ---- ---- ---- 2.834 +.347 2.487 1910 ---- ---- ---- ---- 2.786 +.346 2.440 1915 ---- ---- ---- ---- 2.738 +.345 2.393 1920 ---- ---- ---- ---- 2.690 +.343 2.347 1925 ---- 2.835B 2.058A 2.058A 2.642 +.341 2.301 1930 ---- ---- ---- ---- 2.594 +.339 2.255 1935 ---- ---- ---- ---- 2.546 +.337 2.209 1940 ---- ---- ---- ---- 2.498 +.334 2.164 1945 ---- ---- ---- ---- 2.451 +.332 2.119 1950 ---- 2.597B 1.839A 1.839A 2.404 +.330 2.074 1955 ---- ---- ---- ---- 2.357 +.328 2.029 1960 ---- ---- ---- ---- 2.310 +.325 1.985 1965 ---- ---- ---- ---- 2.263 +.322 1.941 1970 ---- ---- ---- ---- 2.216 +.319 1.897 1975 ---- 2.362B 1.628A 1.628A 2.170 +.317 1.853 1980 ---- ---- ---- ---- 2.123 +.313 1.810 1985 ---- ---- ---- ---- 2.077 +.310 1.767 1990 ---- ---- ---- ---- 2.031 +.306 1.725 1995 ---- ---- ---- ---- 1.986 +.303 1.683 2000 ---- 2.136B 1.428A 1.428A 1.940 +.299 1.641 2005 ---- ---- ---- ---- 1.895 +.295 1.600 2010 ---- ---- ---- ---- 1.851 +.292 1.559 2015 ---- ---- ---- ---- 1.806 +.288 1.518 2020 ---- ---- ---- ---- 1.762 +.284 1.478 2025 ---- 1.910B 1.240A 1.240A 1.718 +.279 1.439 2030 ---- ---- ---- ---- 1.674 +.274 1.400 2035 ---- ---- ---- ---- 1.631 +.270 1.361 2040 ---- ---- ---- ---- 1.588 +.265 1.323 2045 ---- ---- ---- ---- 1.546 +.261 1.285 2050 ---- 1.693B 1.066A 1.066A 1.504 +.256 1.248 2055 ---- ---- ---- ---- 1.462 +.250 1.212 2060 ---- ---- ---- ---- 1.421 +.245 1.176 2065 ---- ---- ---- ---- 1.381 +.240 1.141 2070 ---- ---- ---- ---- 1.340 +.233 1.107 2075 ---- 1.486B .908A .908A 1.301 +.228 1.073 2080 ---- ---- ---- ---- 1.262 +.222 1.040 2085 ---- ---- ---- ---- 1.224 +.217 1.007 2090 ---- ---- .821A .821A 1.186 +.211 .975 2095 ---- ---- .793A .793A 1.149 +.205 .944 2100 ---- 1.290B .767A .767A 1.112 +.198 .914 3 2105 ---- ---- .740A .740A 1.076 +.192 .884 2110 ---- ---- .715A .715A 1.041 +.186 .855 2115 ---- .830B .690A .690A 1.007 +.181 .826 2120 ---- .802B .666A .666A .973 +.175 .798 2125 ---- 1.104B .643A .643A .939 +.168 .771 1 2130 ---- .748B .620A .620A .907 +.163 .744 2135 ---- .721B .598A .598A .875 +.157 .718 2140 ---- .780B .577A .577A .843 +.151 .692 2145 ---- .805B .556A .556A .813 +.146 .667 2150 ---- .935B .536A .536A .783 +.140 .643 2155 ---- .834B .516A .516A .754 +.135 .619 2160 ---- .853B .497A .497A .726 +.129 .597 2165 ---- .824B .480A .480A .699 +.125 .574 2170 ---- .814B .462A .462A .672 +.119 .553 2175 ---- .783B .435A .435A .646 +.113 .533 2180 ---- .756B .420A .420A .621 +.108 .513 2185 ---- .728B .403A .403A .597 +.103 .494 2190 ---- .704B .388A .388A .574 +.099 .475 2195 ---- .678B .373A .373A .551 +.094 .457 2200 .613 .651B .359A .566B .529 +.089 6 .440 5 21 2205 ---- .628B .345A .345A .509 +.085 .424 2210 ---- .603B .332A .332A .488 +.080 .408 2215 ---- .581B .319A .319A .469 +.076 .393 2220 ---- .559B .307A .307A .450 +.072 .378 2225 ---- .540B .295A .295A .432 +.068 .364 2230 ---- .518B .284A .284A .415 +.065 .350 2235 ---- .498B .273A .273A .398 +.061 .337 2240 ---- .479B .263A .263A .382 +.058 .324 2245 ---- .462B .253A .253A .367 +.055 .312 2250 ---- .443B .244A .244A .352 +.052 .300 2255 ---- .426B .235A .235A .338 +.049 .289 2260 ---- .409B .226A .226A .325 +.047 .278 2265 ---- .394B .217A .217A .312 +.045 .267 2275 ---- .364B .202A .202A .288 +.041 .247 2300 ---- .300B .169A .169A .236 +.032 .204 2325 ---- .249B .141A .141A .194 +.025 .169 2350 ---- .204B .119A .119A .160 +.019 .141 2375 ---- .167B .104A .104A .133 +.014 .119 2400 ---- .138B .087A .087A .111 +.010 .101 2425 ---- .115B .077A .077A .094 +.007 .087 2450 ---- .096B .067A .067A .079 +.004 .075 2475 ---- .080B .060A .060A .067 +.001 .066 2500 ---- .068B .053A .053A .058 UNCH .058 2525 ---- .057B .048A .048A .049 -.002 .051 2550 ---- .049B .043A .043A .043 -.002 .045 2575 ---- .042B .039A .039A .037 -.003 .040 2600 ---- ---- .035A .035A .032 -.004 .036 2625 ---- ---- .031A .031A .028 -.004 .032 2650 ---- ---- .028A .028A .025 -.004 .029 2675 ---- ---- ---- ---- .022 -.005 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 25 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.002 .003 1550 ---- ---- ---- ---- .001 -.002 .003 1575 ---- ---- ---- ---- .002 -.002 .004 1600 ---- ---- ---- ---- .002 -.003 .005 1625 ---- ---- ---- ---- .003 -.003 .006 1650 ---- ---- ---- ---- .004 -.003 .007 1675 ---- ---- ---- ---- .004 -.005 .009 1700 ---- ---- .010A .010A .006 -.005 .011 1725 ---- ---- .011A .011A .007 -.006 .013 1750 ---- ---- .013A .013A .009 -.007 .016 1775 ---- ---- .015A .015A .011 -.008 .019 1800 ---- ---- .018A .018A .013 -.011 .024 1825 ---- ---- .021A .021A .016 -.013 .029 1830 ---- ---- .021A .021A .017 -.014 .031 1835 ---- ---- .022A .022A .018 -.014 .032 1840 ---- ---- .023A .023A .019 -.015 .034 1845 ---- ---- .023A .023A .020 -.015 .035 1850 ---- ---- .024A .024A .021 -.016 .037 1855 ---- ---- .025A .025A .022 -.016 .038 1860 ---- ---- .026A .026A .023 -.017 .040 1865 ---- .043B .027A .027A .024 -.018 .042 1870 ---- .046B .028A .028A .025 -.019 .044 1875 ---- .048B .029A .047B .026 -.020 .046 1880 ---- .051B .030A .050B .027 -.022 .049 1885 ---- .055B .031A .053B .029 -.022 .051 1890 ---- .058B .032A .056B .030 -.024 .054 1895 ---- .062B .033A .060B .031 -.025 .056 1900 ---- .066B .034A .063B .033 -.026 .059 1905 ---- .070B .036A .067B .035 -.027 .062 1910 ---- .074B .037A .072B .036 -.030 .066 1915 ---- .078B .039A .076B .038 -.031 .069 1920 ---- .083B .040A .081B .040 -.033 .073 1925 ---- .088B .042A .086B .042 -.034 .076 1930 ---- .094B .044A .091B .044 -.036 .080 1935 ---- .100B .046A .097B .046 -.039 .085 1940 ---- .105B .048A .103B .049 -.040 .089 1945 ---- .112B .050A .109B .051 -.043 .094 1950 ---- .118B .053A .115B .054 -.045 1 .099 1955 ---- .125B .055A .122B .057 -.047 .104 1960 ---- .133B .058A .129B .060 -.050 .110 1965 ---- .140B .061A .137B .063 -.052 .115 1970 ---- .149B .064A .145B .066 -.056 .122 1975 ---- .157B .067A .153B .070 -.058 .128 1980 ---- .166B .070A .162B .073 -.062 .135 1 1985 ---- .175B .074A .171B .077 -.065 .142 1990 ---- .185B .078A .181B .081 -.068 .149 1995 ---- .195B .082A .191B .086 -.071 .157 2000 ---- .206B .086A .201B .090 -.075 .165 12 2005 ---- .217B .091A .212B .095 -.079 .174 2010 ---- .229B .095A .223B .100 -.083 .183 2015 ---- .242B .100A .235B .106 -.087 .193 2020 ---- .254B .106A .248B .111 -.091 .202 2025 ---- .268B .112A .261B .117 -.096 .213 2030 ---- .282B .118A .275B .124 -.100 .224 2035 ---- .296B .124A .289B .130 -.105 .235 2040 ---- .311B .131A .304B .137 -.110 .247 2045 ---- .327B .138A .316B .145 -.114 .259 2050 ---- .343B .145A .332B .153 -.119 .272 12 2055 ---- .360B .153A .349B .161 -.125 .286 2060 ---- .378B .161A .366B .170 -.130 .300 2065 ---- .396B .170A .382B .179 -.136 .315 2070 ---- .415B .179A .403B .189 -.141 .330 2075 ---- .434B .189A .422B .200 -.146 .346 2080 ---- .455B .199A .440B .211 -.152 .363 2085 ---- .476B .210A .464B .222 -.158 .380 2090 ---- .497B .221A .485B .234 -.164 .398 2095 ---- .519B .233A .507B .247 -.170 .417 2100 ---- .542B .244A .529B .261 -.176 1 .437 2105 ---- .566B .257A .554B .275 -.182 .457 2110 ---- .590B .271A .576B .289 -.188 .477 2115 ---- .615B .284A .603B .305 -.194 .499 2120 ---- .641B .299A .627B .321 -.200 .521 2125 ---- .667B .318A .656B .337 -.206 .543 2130 ---- .694B .334A .683B .355 -.211 .566 2135 ---- .722B .351A .711B .373 -.217 .590 2140 ---- .739B .369A .739B .391 -.223 .614 2145 ---- .769B .387A .766B .411 -.228 .639 2150 ---- .799B .406A .799B .431 -.234 .665 2155 ---- .829B .425A .827B .452 -.239 .691 2160 ---- .860B .446A .859B .473 -.245 .718 2165 ---- .892B .467A .889B .496 -.250 .746 2170 ---- .925B .489A .925B .519 -.256 .775 2175 ---- .958B .511A .955B .543 -.261 .804 2180 ---- .940B .535A .940B .568 -.266 .834 2185 ---- .942B .559A .942B .594 -.271 .865 2190 ---- .936B .583A .936B .621 -.275 .896 2195 ---- .950B .608A .948B .648 -.281 .929 2200 ---- 1.132B .634A 1.132B .676 -.286 .962 2205 ---- ---- .660A .660A .705 -.290 .995 2210 ---- ---- .687A .687A .735 -.294 1.029 2215 ---- ---- .715A .715A .765 -.299 1.064 2220 ---- ---- .743A .743A .797 -.302 1.099 2225 ---- 1.320B .772A 1.320B .829 -.306 1.135 2230 ---- ---- .802A .802A .861 -.310 1.171 2235 ---- ---- .831A .831A .894 -.314 1.208 2240 ---- ---- .861A .861A .928 -.317 1.245 2245 ---- ---- .892A .892A .963 -.319 1.282 2250 ---- 1.519B .924A 1.516B .998 -.322 1.320 2255 ---- ---- .961A .961A 1.034 -.325 1.359 2260 ---- ---- ---- ---- 1.071 -.327 1.398 2265 ---- ---- ---- ---- 1.108 -.329 1.437 2275 ---- 1.728B 1.093A 1.728B 1.183 -.334 1.517 2300 ---- 1.945B 1.276A 1.945B 1.381 -.342 1.723 2325 ---- 2.168B 1.470A 2.168B 1.589 -.349 1.938 2350 ---- 2.397B 1.673A 2.396B 1.805 -.355 2.160 2375 ---- 2.629B 1.887A 2.629B 2.027 -.360 2.387 2400 ---- 2.865B 2.105A 2.864B 2.255 -.364 2.619 2425 ---- 3.103B 2.329A 3.103B 2.487 -.368 2.855 2450 ---- 3.343B 2.559A 3.343B 2.722 -.371 3.093 2475 ---- 3.585B 2.792A 3.585B 2.960 -.373 3.333 2500 ---- 3.829B 3.024A 3.828B 3.200 -.375 3.575 2525 ---- 4.028B 3.264A 4.028B 3.442 -.376 3.818 2550 ---- ---- 3.507A 3.507A 3.685 -.377 4.062 2575 ---- ---- 3.745A 3.745A 3.929 -.377 4.306 2600 ---- ---- 3.990A 3.990A 4.174 -.378 4.552 2625 ---- ---- ---- ---- 4.420 -.378 4.798 2650 ---- ---- ---- ---- 4.667 -.378 5.045 2675 ---- ---- ---- ---- 4.914 -.378 5.292 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 25 SO DEC22 Silver Option CALL 1000 ---- 11.526B ---- 11.435B 11.702 +.375 11.327 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- 11.338B ---- 11.338B 11.452 +.375 11.077 1050 ---- 11.026B ---- 10.936B 11.202 +.375 10.827 1075 ---- 10.838B ---- 10.838B 10.952 +.375 10.577 1100 ---- 10.526B ---- 10.436B 10.702 +.375 10.327 1125 ---- 10.338B ---- 10.338B 10.452 +.375 10.077 1150 ---- 10.026B ---- 9.935B 10.202 +.375 9.827 1175 ---- 9.838B ---- 9.838B 9.952 +.375 9.577 1200 ---- 9.531B ---- 9.435B 9.702 +.375 9.327 1225 ---- 9.338B ---- 9.338B 9.452 +.375 9.077 1250 ---- 9.026B ---- 8.936B 9.202 +.375 8.827 1275 ---- 8.838B ---- 8.838B 8.952 +.375 8.577 1300 ---- 8.526B ---- 8.435B 8.702 +.375 8.327 1325 ---- 8.338B ---- 8.338B 8.452 +.375 8.077 1350 ---- 8.026B ---- 7.936B 8.202 +.375 7.827 1375 ---- 7.838B ---- 7.838B 7.952 +.375 7.577 1400 ---- 7.525B ---- 7.434B 7.702 +.375 7.327 1 1425 ---- 7.338B ---- 7.338B 7.452 +.375 7.077 1 1450 ---- 7.027B ---- 6.936B 7.202 +.375 6.827 4 1475 ---- 6.839B ---- 6.839B 6.952 +.375 6.577 3 1500 ---- 6.532B ---- 6.436B 6.702 +.375 6.327 10 1525 ---- 6.273B ---- 6.210B 6.452 +.375 6.077 1 1550 ---- 6.027B ---- 5.936B 6.202 +.375 5.827 4 1565 ---- 5.870B ---- ---- 6.052 +.374 5.678 3 1570 ---- 5.888B ---- 5.888B 6.002 +.374 5.628 3 1575 ---- 5.828B ---- 5.790B 5.952 +.374 5.578 10 1580 ---- 5.788B ---- 5.788B 5.902 +.374 5.528 1585 ---- 5.738B ---- 5.738B 5.852 +.374 5.478 1590 ---- 5.688B ---- 5.688B 5.802 +.374 5.428 1595 ---- 5.638B ---- 5.638B 5.752 +.374 5.378 1600 ---- 5.526B ---- 5.435B 5.702 +.374 5.328 16 1605 ---- 5.538B ---- 5.538B 5.652 +.374 5.278 1610 ---- 5.488B ---- 5.488B 5.602 +.374 5.228 1615 ---- 5.428B ---- 5.390B 5.552 +.374 5.178 3 1620 ---- 5.388B ---- 5.388B 5.502 +.374 5.128 3 1625 ---- 5.274B ---- 5.210B 5.452 +.374 5.078 5 1630 ---- 5.289B ---- 5.289B 5.402 +.374 5.028 1 1635 ---- 5.173B ---- ---- 5.352 +.373 4.979 5 1640 ---- 5.189B ---- 5.189B 5.302 +.373 4.929 2 1645 ---- 5.139B ---- 5.139B 5.252 +.373 4.879 5 1650 ---- 5.027B ---- 4.936B 5.202 +.373 4.829 15 1655 ---- 5.040B ---- 5.040B 5.152 +.373 4.779 7 1660 ---- 4.925B ---- 4.860B 5.102 +.373 4.729 1665 ---- 4.875B ---- 4.809B 5.052 +.373 4.679 7 1670 ---- 4.890B ---- 4.890B 5.002 +.373 4.629 2 1675 ---- 4.840B ---- 4.840B 4.952 +.373 4.579 15 1680 ---- 4.790B ---- 4.790B 4.902 +.373 4.529 2 1685 ---- 4.741B ---- 4.741B 4.852 +.372 4.480 8 1690 ---- 4.691B ---- 4.691B 4.802 +.372 4.430 7 1695 ---- 4.576B ---- ---- 4.752 +.372 4.380 1700 ---- 4.529B ---- 4.437B 4.702 +.372 4.330 10 1705 ---- 4.508B ---- ---- 4.653 +.373 4.280 2 1710 ---- 4.491B ---- 4.491B 4.603 +.372 4.231 4 1715 ---- 4.408B ---- 4.311B 4.553 +.372 4.181 1720 ---- 4.323B ---- 4.261B 4.503 +.372 4.131 2 1725 ---- 4.331B ---- 4.293B 4.453 +.372 4.081 12 1730 ---- 4.292B ---- 4.150B 4.403 +.372 4.031 1735 ---- 4.181B ---- 4.100B 4.353 +.371 3.982 2 1740 ---- 4.192B ---- 4.061B 4.303 +.371 3.932 1745 ---- 4.142B ---- 4.011B 4.253 +.371 3.882 2 1750 ---- 4.031B ---- 3.959B 4.204 +.371 3.833 52 1755 ---- 4.043B ---- 3.900B 4.154 +.371 3.783 1760 ---- 3.982B ---- 3.945B 4.104 +.370 3.734 6 1765 ---- 3.943B ---- 3.801B 4.054 +.370 3.684 1770 ---- 3.893B ---- 3.762B 4.004 +.369 3.635 73 1775 ---- 3.833B ---- 3.795B 3.954 +.369 3.585 37 1780 ---- 3.728B ---- 3.652B 3.905 +.369 3.536 2 1785 ---- 3.744B ---- 3.602B 3.855 +.369 3.486 1790 ---- 3.626B ---- 3.552B 3.805 +.368 3.437 2 1795 ---- 3.579B ---- 3.503B 3.756 +.368 3.388 1 1800 ---- 3.534B ---- 3.462B 3.706 +.367 3.339 35 136 1805 ---- 3.477B ---- 3.403B 3.656 +.367 3.289 43 1810 ---- 3.496B ---- 3.364B 3.607 +.367 3.240 20 1815 ---- 3.386B ---- 3.304B 3.557 +.366 3.191 11 1820 ---- 3.386B ---- 3.348B 3.507 +.365 3.142 4 1825 ---- 3.347B ---- 3.205B 3.458 +.365 3.093 31 1830 ---- 3.229B ---- ---- 3.409 +.365 3.044 13 1835 ---- 3.182B ---- 3.117B 3.359 +.364 2.995 7 1840 ---- 3.130B ---- ---- 3.310 +.363 2.947 5 1845 ---- 3.149B ---- ---- 3.260 +.362 2.898 2 1850 ---- 3.051B ---- 2.945B 3.211 +.362 2.849 1 299 1855 ---- 2.982B ---- ---- 3.162 +.361 2.801 8 1860 ---- 3.001B ---- 2.860B 3.113 +.361 2.752 1 41 1865 ---- 2.883B ---- 2.821B 3.063 +.359 2.704 4 1870 ---- 2.834B ---- 2.762B 3.014 +.358 2.656 7 1875 2.350 2.785B 2.347A 2.421A 2.965 +.357 4 2.608 3 125 1880 ---- 2.736B ---- 2.664B 2.916 +.356 2.560 131 1885 ---- 2.744B ---- 2.707B 2.867 +.355 2.512 2 1890 ---- 2.638B ---- 2.566B 2.819 +.355 2.464 30 1895 ---- 2.656B ---- 2.517B 2.770 +.354 2.416 67 1900 2.300 2.560B 2.112A 2.112A 2.721 +.352 6 2.369 35 514 1905 ---- 2.491B ---- ---- 2.673 +.351 2.322 2 32 1910 ---- 2.443B ---- ---- 2.624 +.349 2.275 25 1915 ---- 2.394B ---- ---- 2.576 +.348 2.228 1 1920 ---- 2.404B ---- 2.369B 2.527 +.346 2.181 31 1925 ---- 2.541B 1.884A 1.884A 2.479 +.345 2.134 3 49 1930 ---- 2.316B ---- ---- 2.431 +.343 2.088 9 1935 ---- 2.201B ---- ---- 2.383 +.341 2.042 117 1940 ---- 2.211B ---- 2.173B 2.335 +.339 1.996 32 1945 ---- 2.163B 1.779A 1.779A 2.287 +.336 1.951 51 1950 2.290 2.435B 1.661A 2.401B 2.239 +.334 1 1.905 5 532 1955 2.440 2.440 1.689A 2.206A 2.192 +.332 4 1.860 28 1960 ---- 2.030B 1.646A 1.646A 2.144 +.329 1.815 1 231 1965 ---- 1.981B 1.603A 1.603A 2.097 +.326 1.771 52 1970 ---- 1.934B 1.564A 1.564A 2.050 +.324 1.726 22 1975 1.576 2.200B 1.448A 1.462A 2.003 +.321 2 1.682 1 382 1980 ---- 1.840B 1.481A 1.481A 1.956 +.317 1.639 67 1985 ---- 1.795B 1.440A 1.440A 1.909 +.314 1 1.595 26 1990 ---- 1.716B 1.400A 1.400A 1.863 +.311 1.552 83 1995 ---- 1.703B 1.360A 1.360A 1.816 +.306 1.510 2 25 2000 1.418 1.968B 1.250A 1.893B 1.770 +.303 17 1.467 17 3660 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- 1.648B 1.281A 1.281A 1.724 +.299 1.425 8 2010 ---- 1.610B 1.243A 1.243A 1.678 +.294 1.384 9 2015 ---- 1.562B 1.205A 1.205A 1.633 +.290 1.343 11 2020 ---- 1.625B 1.167A 1.167A 1.588 +.286 1.302 160 2025 ---- 1.740B 1.061A 1.061A 1.543 +.281 1 1.262 9 212 2030 ---- 1.581B 1.095A 1.095A 1.498 +.275 1.223 36 2035 ---- 1.559B 1.059A 1.059A 1.454 +.270 1.184 11 2040 ---- 1.514B 1.026A 1.026A 1.410 +.264 1.146 29 2045 ---- 1.470B .919A .919A 1.367 +.259 1.108 10 2050 1.359 1.521B .886A 1.403B 1.324 +.252 22 1.072 13 470 2055 ---- 1.384B .851A .851A 1.282 +.246 1.036 13 2060 ---- 1.382B .819A .819A 1.240 +.240 1.000 50 2065 ---- 1.300B .788A .788A 1.198 +.232 .966 100 2070 ---- 1.258B .761A .761A 1.158 +.226 .932 2 33 2075 1.230 1.310B .732A 1.191B 1.117 +.219 11 .898 15 204 2080 ---- 1.175B .703A .703A 1.078 +.213 .865 197 2085 ---- 1.135B .674A .674A 1.039 +.206 .833 103 2090 ---- 1.095B .648A .648A 1.000 +.198 .802 4 46 2095 ---- 1.056B .621A .621A .963 +.192 .771 43 2100 .596 1.107B .596 .949A .926 +.185 72 .741 38 2598 2105 ---- .980B .572A .572A .890 +.178 .712 3 27 2110 .600 .943B .545A .761A .856 +.172 7 .684 3 22 2115 ---- .907B .521A .521A .822 +.165 .657 2 44 2120 ---- .871B .502A .502A .789 +.158 1 .631 4 28 2125 .485 .927B .477A .923B .757 +.151 62 .606 21 310 2130 ---- .852B .459A .459A .725 +.143 .582 132 2135 ---- .855B .439A .439A .695 +.137 .558 27 2140 .599 .818B .419A .597A .665 +.130 31 .535 21 34 2145 ---- .790B .401A .401A .636 +.123 .513 4 9 2150 .387 .768B .387 .658B .608 +.117 594 .491 659 1117 2155 ---- .727B .370A .370A .581 +.110 .471 5 2160 .534 .698B .350A .600B .555 +.104 18 .451 3 22 2165 ---- .669B .335A .335A .529 +.098 .431 4 8 2170 ---- .641B .320A .320A .505 +.092 3 .413 20 2175 .400 .615B .307A .525B .482 +.087 61 .395 3 141 2180 .488 .587B .293A .489A .459 +.082 5 .377 79 2185 ---- .563B .279A .279A .438 +.077 27 .361 7 19 2190 .311 .538B .267A .367A .417 +.072 7 .345 16 2195 ---- .514B .255A .255A .398 +.068 .330 76 2200 .275 .492B .243A .414B .379 +.064 649 .315 355 2642 2205 ---- .471B .233A .233A .361 +.060 .301 1 24 2210 .430 .450B .223A .303A .344 +.057 2 .287 1 69 2215 ---- .430B .213A .213A .328 +.053 .275 41 2220 ---- .412B .204A .204A .313 +.051 .262 41 2225 .371 .394B .194A .263A .298 +.047 24 .251 31 267 2230 ---- .376B .186A .186A .284 +.044 .240 1 34 2235 ---- .360B .178A .178A .271 +.042 .229 83 2240 ---- .344B .171A .171A .259 +.040 .219 12 2245 ---- .329B .162A .162A .247 +.038 .209 33 2250 .159 .340 .155A .246A .235 +.035 663 .200 1718 1800 2255 .193 .300B .150A .236A .225 +.033 3 .192 12 2260 .265 .287B .143A .190A .214 +.031 3 .183 20 2265 .177 .274B .137A .219B .205 +.030 3 .175 2 5 2270 .253 .266B .132A .258B .196 +.028 34 .168 5 2275 .193 .254B .127A .199B .187 +.026 11 .161 142 2280 .180 .244B .122A .190B .178 +.024 5 .154 146 2285 .168 .233B .118A .180B .170 +.022 4 .148 9 2290 ---- .223B .113A .113A .163 +.021 .142 2 17 2295 .204 .213B .109A .207B .155 +.019 40 .136 1 2300 .123 .205 .104A .157A .148 +.018 664 .130 410 2382 2305 .169 .194B .100A .150B .142 +.017 2 .125 1 6 2310 .176 .185B .096A .120A .135 +.015 10 .120 7 2315 ---- .177B .093A .093A .129 +.014 .115 2320 ---- .169B .089A .089A .123 +.012 .111 2325 .151 .161B .085A .124B .118 +.011 21 .107 58 211 2330 ---- .153B .083A .083A .113 +.010 .103 2335 ---- .147B .080A .080A .108 +.009 .099 2340 .126 .140B .077A .130B .103 +.008 3 .095 2345 ---- .134B .076A .076A .098 +.007 .091 2350 .095 .128B .072A .099B .094 +.006 4 .088 212 380 2375 .090 .102B .061A .095B .076 +.003 19 .073 3 182 2400 .075 .082B .052A .068 .062 +.001 19 .061 132 1402 2425 ---- .065B .045A .045A .051 -.001 .052 45 2450 .036 .052B .036 .052B .042 -.002 14 .044 63 287 2475 .040 .043B .033A .033A .035 -.003 15 .038 125 2500 .028 .050 .027 .027 .030 -.003 50 .033 32 3250 2525 ---- .030B .024A .024A .025 -.003 .028 33 2550 ---- ---- .022A .022A .021 -.004 .025 313 2575 ---- ---- .019A .019A .018 -.004 .022 19 2600 .023 .023 .017A .017A .016 -.003 25 .019 4 1726 2625 ---- ---- .015A .015A .014 -.003 .017 65 2650 .010 .010 .010 .010 .012 -.003 1 .015 130 2675 ---- ---- ---- ---- .010 -.003 .013 69 2700 .011 .011 .011 .011 .009 -.003 1 .012 1 1876 2725 ---- ---- ---- ---- .008 -.003 .011 37 2750 ---- ---- ---- ---- .007 -.003 10 .010 663 2775 ---- ---- ---- ---- .006 -.003 .009 13 2800 ---- ---- ---- ---- .006 -.002 4 .008 402 2825 ---- ---- ---- ---- .005 -.003 .008 22 2850 ---- ---- ---- ---- .005 -.002 .007 257 2875 ---- ---- ---- ---- .004 -.003 .007 39 2900 ---- ---- ---- ---- .004 -.002 .006 314 2925 ---- ---- ---- ---- .004 -.002 .006 12 2950 ---- ---- ---- ---- .003 -.002 .005 60 2975 ---- ---- ---- ---- .003 -.002 .005 31 3000 .006 .006 .005A .005A .003 -.002 1 .005 2181 3025 ---- ---- ---- ---- .003 -.002 .005 504 3050 ---- ---- ---- ---- .002 -.002 .004 175 3075 ---- ---- ---- ---- .002 -.002 .004 80 3100 ---- ---- ---- ---- .002 -.002 .004 232 3125 ---- ---- ---- ---- .002 -.002 .004 93 3150 ---- ---- ---- ---- .002 -.002 .004 101 3175 ---- ---- ---- ---- .002 -.002 .004 35 3200 ---- ---- ---- ---- .002 -.002 .004 229 3225 ---- ---- ---- ---- .001 -.002 .003 14 3250 ---- ---- ---- ---- .001 -.002 .003 57 3275 ---- ---- ---- ---- .001 -.002 .003 11 3300 ---- ---- ---- ---- .001 -.002 .003 491 3325 ---- ---- ---- ---- .001 -.002 .003 26 3350 ---- ---- ---- ---- .001 -.002 .003 20 3375 ---- ---- ---- ---- .001 -.002 .003 15 3400 ---- ---- ---- ---- .001 -.002 .003 839 3425 ---- ---- ---- ---- .001 -.002 .003 66 3450 ---- ---- ---- ---- .001 -.002 .003 63 3475 ---- ---- ---- ---- .001 -.002 .003 22 3500 ---- ---- ---- ---- .001 -.002 .003 508 3525 ---- ---- ---- ---- .001 -.002 .003 2 3550 ---- ---- ---- ---- .001 -.002 .003 8 3575 ---- ---- ---- ---- .001 -.002 .003 12 3600 ---- ---- ---- ---- .001 -.002 .003 68 3625 ---- ---- ---- ---- .001 -.002 .003 6 3650 ---- ---- ---- ---- .001 -.002 .003 9 3675 ---- ---- ---- ---- .001 -.002 .003 7 3700 ---- ---- ---- ---- .001 -.002 .003 49 3725 ---- ---- ---- ---- .001 -.002 .003 5 3750 ---- ---- ---- ---- .001 -.002 .003 13 3775 ---- ---- ---- ---- .001 -.002 .003 6 3800 ---- ---- ---- ---- .001 -.002 .003 14 3825 ---- ---- ---- ---- .001 -.002 .003 6 3850 ---- ---- ---- ---- .001 -.002 .003 14 3875 ---- ---- ---- ---- .001 -.002 .003 67 3900 ---- ---- ---- ---- .001 -.002 .003 6 3925 ---- ---- ---- ---- .001 -.002 .003 5 3950 ---- ---- ---- ---- .001 -.002 .003 7 3975 ---- ---- ---- ---- .001 -.002 .003 14 4000 ---- ---- ---- ---- .001 -.002 .003 16 7342 4025 ---- ---- ---- ---- .001 -.002 .003 4050 ---- ---- ---- ---- .001 -.002 .003 71 4100 ---- ---- ---- ---- .001 -.002 .003 45 4200 ---- ---- ---- ---- .001 -.002 .003 32 4300 ---- ---- ---- ---- .001 -.001 .002 49 4400 ---- ---- ---- ---- .001 -.001 .002 18 4500 ---- ---- ---- ---- .001 -.001 .002 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- 14.338B ---- 14.338B 14.452 +.375 14.077 750 ---- 14.026B ---- 13.935B 14.202 +.375 13.827 775 ---- 13.838B ---- 13.838B 13.952 +.375 13.577 800 ---- 13.526B ---- 13.435B 13.702 +.375 13.327 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- 13.338B ---- 13.338B 13.452 +.375 13.077 850 ---- 13.026B ---- 12.935B 13.202 +.375 12.827 875 ---- 12.838B ---- 12.838B 12.952 +.375 12.577 900 ---- 12.526B ---- 12.435B 12.702 +.375 12.327 925 ---- 12.338B ---- 12.338B 12.452 +.375 12.077 950 ---- 12.026B ---- 11.935B 12.202 +.375 11.827 975 ---- 11.838B ---- 11.838B 11.952 +.375 11.577 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.853 +.375 11.478 10000 ---- ---- ---- ---- .001 -.001 .002 17 1025 ---- ---- ---- ---- 11.603 +.375 11.228 1050 ---- ---- ---- ---- 11.353 +.375 10.978 1075 ---- ---- ---- ---- 11.103 +.375 10.728 1100 ---- ---- ---- ---- 10.853 +.375 10.478 1125 ---- ---- ---- ---- 10.603 +.375 10.228 1150 ---- ---- ---- ---- 10.353 +.375 9.978 1175 ---- ---- ---- ---- 10.103 +.375 9.728 1200 ---- ---- ---- ---- 9.853 +.375 9.478 1225 ---- ---- ---- ---- 9.603 +.375 9.228 1250 ---- ---- ---- ---- 9.353 +.375 8.978 1275 ---- ---- ---- ---- 9.103 +.375 8.728 1300 ---- ---- ---- ---- 8.853 +.375 8.478 1325 ---- ---- ---- ---- 8.603 +.375 8.228 1350 ---- ---- ---- ---- 8.353 +.375 7.978 1375 ---- ---- ---- ---- 8.103 +.375 7.728 1 1400 ---- ---- ---- ---- 7.853 +.375 7.478 1 1425 ---- ---- ---- ---- 7.603 +.374 7.229 2 1450 ---- ---- ---- ---- 7.353 +.374 6.979 1 1475 ---- ---- ---- ---- 7.104 +.373 6.731 1 1500 ---- ---- ---- ---- 6.855 +.372 6.483 4 1525 ---- ---- ---- ---- 6.606 +.371 6.235 5 1550 ---- ---- ---- ---- 6.358 +.370 5.988 2 1575 ---- ---- ---- ---- 6.110 +.369 5.741 1 1600 ---- ---- ---- ---- 5.863 +.368 5.495 3 1625 ---- ---- ---- ---- 5.616 +.366 5.250 4 1630 ---- ---- ---- ---- 5.567 +.366 5.201 1635 ---- ---- ---- ---- 5.518 +.366 5.152 1640 ---- ---- ---- ---- 5.469 +.366 5.103 1645 ---- ---- ---- ---- 5.420 +.365 5.055 1650 ---- ---- ---- ---- 5.371 +.365 5.006 2 1655 ---- ---- ---- ---- 5.321 +.364 4.957 1660 ---- ---- ---- ---- 5.272 +.363 4.909 1665 ---- ---- ---- ---- 5.223 +.363 4.860 1 1670 ---- 4.997B ---- ---- 5.174 +.363 4.811 3 1675 ---- 4.991B ---- 4.930B 5.125 +.362 4.763 2 1680 ---- 4.944B ---- 4.821B 5.076 +.362 4.714 1685 ---- 4.885B ---- ---- 5.027 +.361 4.666 1690 ---- 4.836B ---- ---- 4.978 +.360 4.618 1 1695 ---- 4.800B ---- 4.755B 4.929 +.360 4.569 1700 ---- 4.765B ---- 4.765B 4.880 +.359 4.521 8 1705 ---- 4.702B ---- 4.702B 4.831 +.358 4.473 1710 ---- 4.641B ---- ---- 4.782 +.357 4.425 1715 ---- 4.604B ---- 4.479B 4.734 +.357 4.377 1 1720 ---- 4.545B ---- 4.431B 4.685 +.356 4.329 1 1725 ---- 4.507B 4.024A 4.024A 4.636 +.355 4.281 1 1730 ---- 4.458B ---- ---- 4.588 +.355 4.233 1735 ---- 4.410B ---- ---- 4.539 +.353 4.186 1 1740 ---- 4.362B ---- ---- 4.491 +.353 4.138 1745 ---- 4.314B ---- ---- 4.443 +.353 4.090 1 1750 ---- 4.392B 3.789A 3.789A 4.394 +.351 4.043 11 1755 ---- 4.217B ---- ---- 4.346 +.350 3.996 1760 ---- 4.159B ---- ---- 4.298 +.349 3.949 2 1765 ---- 4.123B ---- 4.079B 4.250 +.349 3.901 2 1770 ---- 4.063B ---- 3.948B 4.202 +.348 3.854 2 1775 3.724 4.356B 3.557A 3.630A 4.154 +.346 1 3.808 4 1780 ---- 3.979B ---- 3.979B 4.106 +.345 3.761 5 1785 ---- 3.932B ---- 3.888B 4.058 +.344 3.714 2 1790 ---- 3.883B ---- ---- 4.010 +.342 3.668 1795 ---- 3.776B ---- ---- 3.963 +.342 3.621 4 1800 ---- 4.117B 3.328A 3.328A 3.915 +.340 3.575 518 1805 ---- 3.681B ---- ---- 3.868 +.339 3.529 8 1810 ---- 3.694B ---- 3.651B 3.820 +.337 3.483 2 1815 ---- 3.587B ---- ---- 3.773 +.336 3.437 1820 ---- 3.540B ---- ---- 3.726 +.335 3.391 1825 ---- 3.882B 3.103A 3.103A 3.679 +.333 3.346 133 1830 ---- 3.447B ---- ---- 3.632 +.332 3.300 2 1835 ---- 3.438B ---- ---- 3.586 +.331 3.255 1 1840 ---- 3.354B ---- ---- 3.539 +.329 3.210 4 1845 ---- 3.308B ---- ---- 3.493 +.328 3.165 2 1850 ---- 3.650B 2.884A 2.884A 3.446 +.326 3.120 20 1855 ---- 3.275B 2.912A 2.912A 3.400 +.324 3.076 8 1860 ---- 3.234B 2.870A 2.870A 3.354 +.323 3.031 1865 ---- 3.183B 2.827A 2.827A 3.308 +.321 2.987 2 1870 ---- 3.136B 2.784A 2.784A 3.262 +.319 2.943 2 1875 ---- 3.423B 2.669A 2.669A 3.217 +.317 2.900 52 1880 ---- 3.047B 2.700A 2.700A 3.171 +.315 2.856 10 1885 ---- 3.007B 2.657A 2.657A 3.126 +.313 2.813 31 1890 ---- 2.899B 2.615A 2.615A 3.081 +.311 2.770 3 1895 ---- 2.912B 2.575A 2.575A 3.036 +.309 2.727 2 1900 3.100 3.199B 2.461A 2.863A 2.991 +.307 2 2.684 124 1905 ---- 2.862B 2.493A 2.493A 2.947 +.305 2.642 15 1910 ---- 2.857B 2.452A 2.452A 2.902 +.302 2.600 4 1915 ---- 2.813B 2.410A 2.410A 2.858 +.300 2.558 55 1920 ---- 2.863B 2.370A 2.370A 2.815 +.298 2.517 3 1925 ---- 2.976B 2.261A 2.261A 2.771 +.296 2.475 62 1930 ---- 2.825B 2.291A 2.291A 2.728 +.294 2.434 3 1935 ---- 2.782B 2.252A 2.252A 2.684 +.290 2.394 7 1940 ---- 2.738B 2.213A 2.213A 2.641 +.288 2 2.353 6 1945 ---- 2.694B 2.176A 2.176A 2.599 +.286 2.313 63 1950 ---- 2.761B 2.069A 2.069A 2.556 +.283 9 2.273 131 1955 ---- 2.609B 2.101A 2.101A 2.514 +.280 2.234 7 1960 ---- 2.567B 2.063A 2.063A 2.472 +.277 2.195 4 1965 ---- 2.525B 2.025A 2.025A 2.430 +.274 2.156 1970 ---- 2.484B 1.988A 1.988A 2.389 +.271 2.118 2 1975 ---- 2.552B 1.886A 1.886A 2.348 +.268 2.080 88 1980 ---- 2.402B 1.916A 1.916A 2.307 +.265 2.042 26 1985 ---- 2.360B 1.881A 1.881A 2.266 +.261 2.005 5 1990 ---- 2.320B 1.846A 1.846A 2.226 +.258 1.968 3 1995 ---- 2.279B 1.812A 1.812A 2.187 +.255 1.932 6 2000 ---- 2.345B 1.714A 1.714A 2.147 +.251 6 1.896 2 368 2005 ---- 2.201B 1.744A 1.744A 2.108 +.247 1.861 2 2010 ---- 2.161B 1.711A 1.711A 2.069 +.243 1.826 2 2015 ---- 2.122B 1.678A 1.678A 2.031 +.240 1.791 2 2020 ---- 2.084B 1.575A 1.575A 1.993 +.237 1.756 6 2025 ---- 2.151B 1.543A 1.543A 1.955 +.233 1.722 136 2030 ---- 2.007B 1.515A 1.515A 1.918 +.229 1.689 1 2035 ---- 1.970B 1.484A 1.484A 1.881 +.226 1.655 4 2040 ---- 1.932B 1.450A 1.450A 1.845 +.222 1.623 4 2045 ---- 1.896B 1.420A 1.420A 1.809 +.219 1.590 5 2050 1.765 1.963B 1.393A 1.675A 1.773 +.215 1 1.558 69 2055 ---- 1.824B 1.364A 1.364A 1.738 +.211 1.527 2 2 2060 ---- 1.788B 1.333A 1.333A 1.703 +.207 1.496 15 2065 ---- 1.753B 1.306A 1.306A 1.669 +.204 1.465 13 2070 ---- 1.717B 1.277A 1.277A 1.635 +.200 1.435 40 2075 ---- 1.785B 1.249A 1.249A 1.602 +.197 1.405 65 2080 ---- 1.648B 1.224A 1.224A 1.569 +.193 1.376 5 2085 ---- 1.619B 1.197A 1.197A 1.537 +.190 1.347 7 2090 ---- 1.595B 1.170A 1.170A 1.505 +.187 1.318 1 2095 ---- 1.607B 1.145A 1.145A 1.473 +.183 1.290 6 2100 1.198 1.617B 1.119A 1.485 1.442 +.179 157 1.263 7 643 2105 ---- 1.588B 1.094A 1.094A 1.412 +.176 1.236 89 2110 ---- 1.556B 1.070A 1.070A 1.382 +.173 1.209 2 2115 ---- 1.525B 1.046A 1.046A 1.352 +.169 1.183 3 2120 ---- 1.494B 1.022A 1.022A 1.323 +.166 1.157 3 2125 1.119 1.464B .999A 1.100A 1.294 +.162 42 1.132 10 66 2130 ---- 1.433B .977A .977A 1.266 +.159 1.107 8 2135 ---- 1.404B .955A .955A 1.238 +.156 1 1.082 7 2140 ---- 1.375B .934A .934A 1.211 +.152 1.059 15 2145 1.367 1.367 .913A 1.106A 1.184 +.149 4 1.035 3 6 2150 1.250 1.319B .891A 1.083A 1.158 +.146 5 1.012 59 235 2155 ---- 1.292B .871A .871A 1.132 +.143 .989 6 2160 ---- 1.264B .851A .851A 1.106 +.139 2 .967 1 3 2165 1.036 1.238B .831A 1.134B 1.081 +.135 2 .946 40 2170 1.052 1.210B .811A 1.052A 1.057 +.133 2 .924 48 2175 ---- 1.184B .793A .793A 1.033 +.129 2 .904 35 2180 ---- 1.159B .774A .774A 1.009 +.126 .883 2185 ---- 1.134B .756A .756A .986 +.123 .863 3 2190 .960 1.108B .739A 1.013B .963 +.119 2 .844 3 2195 ---- 1.085B .723A .723A .940 +.115 .825 2200 1.039 1.060B .707A .945A .918 +.112 27 .806 46 897 2205 ---- 1.038B .690A .690A .897 +.110 .787 2 3 2210 ---- 1.015B .674A .674A .876 +.107 .769 3 2215 ---- .992B .658A .658A .855 +.103 .752 4 2220 ---- .970B .643A .643A .835 +.101 .734 9 2225 ---- .948B .628A .628A .815 +.098 10 .717 140 2230 ---- .928B .613A .613A .795 +.094 .701 1 1 2235 ---- .904B .599A .599A .776 +.092 .684 3 2240 ---- .886B .585A .585A .757 +.089 .668 1 10 2245 ---- .863B .571A .571A .739 +.086 .653 28 2250 .800 .843B .558A .671A .721 +.084 29 .637 10 650 2255 ---- .824B .545A .545A .704 +.082 .622 37 2260 .766 .805B .532A .639A .687 +.079 5 .608 10 2265 ---- .789B .519A .519A .671 +.078 .593 3 2270 ---- .771B .508A .508A .655 +.076 .579 2 2275 ---- .752B .496A .496A .639 +.074 10 .565 107 2280 ---- .733B .484A .484A .624 +.072 .552 1 5 2285 ---- .718B .472A .472A .609 +.070 .539 1 5 2290 ---- .698B .462A .462A .595 +.069 .526 1 5 2295 ---- .682B .451A .451A .580 +.066 .514 5 5 2300 .647 .668B .440A .603B .566 +.064 168 .502 52 402 2305 ---- .651B .430A .430A .552 +.062 .490 8 2310 ---- .636B .420A .420A .539 +.061 .478 10 2315 ---- .621B .411A .411A .526 +.059 .467 5 2320 ---- .607B .402A .402A .513 +.056 .457 8 2325 ---- .592B .392A .392A .500 +.054 25 .446 8 100 2330 ---- .579B .385A .385A .488 +.052 .436 2335 ---- .565B .376A .376A .476 +.050 .426 2340 ---- .551B .367A .367A .465 +.049 .416 2345 ---- .539B .360A .360A .454 +.047 .407 2350 .443 .526B .351A .470B .443 +.045 30 .398 26 714 2355 ---- .513B .344A .344A .433 +.044 .389 2360 ---- .501B .336A .336A .422 +.042 .380 2365 ---- .490B .328A .328A .413 +.041 .372 2375 .434 .471B .313A .368A .394 +.039 1 .355 52 64 2400 .304 .428 .281A .369B .350 +.032 299 .318 74 641 2425 .357 .373B .251A .291A .311 +.026 12 .285 9 323 2450 .319 .332B .228A .289A .277 +.022 39 .255 3 229 2475 .279 .297B .206A .233A .247 +.018 8 .229 2 209 2500 .190 .265B .187A .229B .221 +.015 314 .206 10 705 2525 ---- .238B .169A .169A .198 +.012 .186 33 2550 .193 .213B .155A .200B .178 +.009 2 .169 1 527 2575 ---- .192B .141A .141A .160 +.007 .153 9 2600 .158 .173B .129A .152 .145 +.005 32 .140 258 2625 ---- .156B .118A .118A .131 +.003 .128 2 153 2650 ---- .142B .110A .110A .119 +.002 17 .117 16 2675 ---- .128B .102A .102A .109 +.001 .108 4 2700 .122 .122 .094A .097A .100 +.001 253 .099 7 43 2725 .100 .106B .088A .103B .091 -.001 1 .092 14 2750 ---- .097B .082A .082A .084 -.001 .085 9 2775 ---- .089B .077A .077A .078 -.001 .079 1 4 2800 ---- .082B .072A .072A .072 -.002 2 .074 26 454 2825 ---- .075B .067A .067A .067 -.002 .069 5 2850 ---- .070B .063A .063A .062 -.003 .065 1 5 2875 ---- .065B .059A .059A .058 -.003 .061 35 2900 ---- .060B .056A .056A .054 -.004 .058 14 2925 ---- .056B .053A .056B .051 -.003 .054 1 2950 ---- .052B .050A .052B .048 -.003 .051 6 2975 ---- ---- .048A .048A .045 -.004 .049 39 3000 .051 .051 .045A .050A .042 -.004 9 .046 2 1155 3025 ---- ---- .043A .043A .040 -.004 .044 3050 ---- ---- .041A .041A .038 -.004 .042 8 3075 ---- ---- ---- ---- .036 -.004 .040 1 3100 ---- ---- ---- ---- .034 -.004 .038 4 3125 ---- ---- ---- ---- .032 -.004 .036 1 3150 ---- ---- ---- ---- .031 -.003 .034 17 3175 ---- ---- ---- ---- .029 -.004 .033 3250 ---- ---- ---- ---- .026 -.003 .029 7 3300 ---- ---- ---- ---- .024 -.003 .027 3400 ---- ---- ---- ---- .020 -.003 .023 2 3500 ---- ---- ---- ---- .018 -.003 .021 25 3600 ---- ---- ---- ---- .015 -.003 .018 78 3700 ---- ---- ---- ---- .014 -.002 .016 3800 ---- ---- ---- ---- .013 -.002 .015 26 3900 ---- ---- ---- ---- .011 -.003 .014 4000 ---- ---- ---- ---- .011 -.002 .013 1998 4200 ---- ---- ---- ---- .009 -.002 .011 1 4500 ---- ---- ---- ---- .007 -.002 .009 20 5000 ---- ---- ---- ---- .006 -.001 .007 1993 6000 .005 .005 .004 .004 .004 UNCH 5 .004 107 7000 ---- ---- ---- ---- .002 -.001 .003 2 775 ---- ---- ---- ---- 14.103 +.375 13.728 800 ---- ---- ---- ---- 13.853 +.375 13.478 825 ---- ---- ---- ---- 13.603 +.375 13.228 850 ---- ---- ---- ---- 13.353 +.375 12.978 875 ---- ---- ---- ---- 13.103 +.375 12.728 900 ---- ---- ---- ---- 12.853 +.375 12.478 925 ---- ---- ---- ---- 12.603 +.375 12.228 950 ---- ---- ---- ---- 12.353 +.375 11.978 975 ---- ---- ---- ---- 12.103 +.375 11.728 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.853 +.375 11.478 1025 ---- ---- ---- ---- 11.603 +.375 11.228 1050 ---- ---- ---- ---- 11.353 +.375 10.978 1075 ---- ---- ---- ---- 11.103 +.375 10.728 1100 ---- ---- ---- ---- 10.853 +.375 10.478 1125 ---- ---- ---- ---- 10.603 +.375 10.228 1150 ---- ---- ---- ---- 10.353 +.375 9.978 1175 ---- ---- ---- ---- 10.103 +.375 9.728 1200 ---- ---- ---- ---- 9.853 +.375 9.478 1225 ---- ---- ---- ---- 9.603 +.375 9.228 1250 ---- ---- ---- ---- 9.353 +.375 8.978 1275 ---- ---- ---- ---- 9.103 +.375 8.728 1300 ---- ---- ---- ---- 8.853 +.375 8.478 1325 ---- ---- ---- ---- 8.603 +.374 8.229 1350 ---- ---- ---- ---- 8.353 +.373 7.980 1375 ---- ---- ---- ---- 8.104 +.373 7.731 1400 ---- ---- ---- ---- 7.855 +.372 7.483 1 1425 ---- ---- ---- ---- 7.606 +.370 7.236 1 1450 ---- ---- ---- ---- 7.359 +.370 6.989 1475 ---- 6.847B ---- ---- 7.111 +.368 6.743 1500 ---- 6.763B ---- 6.624B 6.864 +.367 6.497 1525 ---- 6.492B ---- 6.453B 6.618 +.365 6.253 1550 ---- 6.261B ---- 6.223B 6.373 +.364 6.009 1575 ---- 6.002B ---- 5.963B 6.128 +.362 5.766 1600 ---- 5.772B ---- 5.735B 5.885 +.360 5.525 1 1625 ---- 5.515B 5.030A 5.030A 5.642 +.357 5.285 1650 ---- 5.397B 4.794A 4.794A 5.401 +.354 5.047 1675 ---- 5.364B 4.560A 4.560A 5.162 +.351 4.811 1700 ---- 5.126B 4.329A 4.329A 4.924 +.346 4.578 22 1725 ---- 4.893B 4.102A 4.102A 4.688 +.342 4.346 1730 ---- 4.522B ---- 4.522B 4.641 +.340 4.301 1735 ---- 4.473B ---- 4.346B 4.594 +.339 4.255 1740 ---- 4.428B ---- 4.385B 4.547 +.338 4.209 1745 ---- 4.380B ---- 4.252B 4.501 +.337 4.164 1750 ---- 4.655B 3.877A 3.877A 4.454 +.336 4.118 1 1755 ---- 4.228B ---- ---- 4.408 +.335 4.073 1760 ---- 4.182B ---- ---- 4.362 +.334 4.028 1765 ---- 4.136B ---- ---- 4.315 +.332 3.983 1770 ---- 4.153B ---- ---- 4.269 +.330 3.939 1775 ---- 4.426B 3.657A 3.657A 4.223 +.329 3.894 1780 ---- 4.063B ---- ---- 4.177 +.328 3.849 1785 ---- 4.017B ---- ---- 4.132 +.327 3.805 1790 ---- 3.972B ---- ---- 4.086 +.325 3.761 1795 ---- 3.926B 3.593A 3.593A 4.041 +.324 3.717 1800 ---- 4.200B 3.440A 3.440A 3.995 +.322 3.673 3 1805 ---- 3.830B 3.506A 3.506A 3.950 +.320 3.630 1810 ---- 3.792B 3.464A 3.464A 3.905 +.319 3.586 1815 ---- 3.740B 3.420A 3.420A 3.860 +.317 3.543 1820 ---- 3.696B 3.378A 3.378A 3.816 +.316 3.500 4 1825 ---- 3.976B 3.230A 3.230A 3.771 +.314 3.457 10 1830 ---- 3.550B 3.294A 3.294A 3.727 +.312 3.415 1835 ---- 3.580B 3.253A 3.253A 3.683 +.311 3.372 4 1840 ---- 3.413B 3.212A 3.212A 3.638 +.308 3.330 4 1845 ---- 3.471B 3.170A 3.170A 3.595 +.307 3.288 3 1850 ---- 3.753B 3.025A 3.025A 3.551 +.305 3.246 38 1855 ---- 3.521B 3.089A 3.089A 3.507 +.302 3.205 5 5 1860 ---- 3.504B 3.049A 3.049A 3.464 +.301 3.163 10 1865 ---- 3.493B 3.008A 3.008A 3.421 +.299 3.122 10 5 1870 ---- 3.456B 2.968A 2.968A 3.378 +.297 3.081 10 5 1875 ---- 3.539B 2.826A 2.826A 3.335 +.294 3.041 5 13 1880 ---- 3.371B 2.887A 2.887A 3.293 +.293 3.000 1885 ---- 3.329B 2.848A 2.848A 3.250 +.290 2.960 1890 ---- 3.286B 2.810A 2.810A 3.208 +.288 2.920 1895 ---- 3.244B 2.774A 2.774A 3.166 +.285 2.881 1900 ---- 3.330B 2.634A 2.634A 3.125 +.284 2.841 16 1905 ---- 3.160B 2.698A 2.698A 3.083 +.281 2.802 1910 ---- 3.119B 2.660A 2.660A 3.042 +.279 2.763 1915 ---- 3.077B 2.623A 2.623A 3.001 +.276 2.725 1920 ---- 3.036B 2.586A 2.586A 2.960 +.274 2.686 1925 ---- 3.123B 2.449A 2.449A 2.920 +.272 2.648 31 1930 ---- 2.954B 2.513A 2.513A 2.880 +.269 2.611 1935 ---- 2.914B 2.476A 2.476A 2.840 +.267 2.573 1940 ---- 2.874B 2.441A 2.441A 2.800 +.264 2.536 1945 ---- 2.834B 2.405A 2.405A 2.760 +.261 2.499 1950 ---- 2.922B 2.273A 2.273A 2.721 +.258 2.463 80 1955 ---- 2.755B 2.335A 2.335A 2.682 +.256 2.426 1960 ---- 2.716B 2.300A 2.300A 2.644 +.254 2.390 1965 ---- 2.677B 2.266A 2.266A 2.606 +.251 2.355 1970 ---- 2.638B 2.233A 2.233A 2.568 +.248 2.320 1975 ---- 2.728B 2.103A 2.103A 2.530 +.245 2.285 122 1980 ---- 2.562B 2.166A 2.166A 2.492 +.242 2.250 1985 ---- 2.524B 2.134A 2.134A 2.455 +.239 2.216 1990 ---- 2.486B 2.102A 2.102A 2.419 +.237 2.182 1995 ---- 2.449B 2.070A 2.070A 2.382 +.234 2.148 2000 ---- 2.540B 1.943A 1.943A 2.346 +.231 5 2.115 506 2005 ---- 2.376B 1.912A 1.912A 2.310 +.228 2.082 2010 ---- 2.340B 1.881A 1.881A 2.275 +.226 2.049 2015 ---- 2.304B 1.850A 1.850A 2.239 +.222 2.017 2020 ---- 2.268B 1.820A 1.820A 2.205 +.220 1.985 4 2025 ---- 2.357B 1.789A 1.789A 2.170 +.217 1.953 2 2030 ---- 2.198B 1.761A 1.761A 2.136 +.214 1.922 4 2035 ---- 2.164B 1.733A 1.733A 2.102 +.211 1.891 2040 ---- 2.129B 1.704A 1.704A 2.069 +.209 1.860 2 2 2045 ---- 2.095B 1.676A 1.676A 2.036 +.206 1.830 2050 ---- 2.186B 1.645A 1.645A 2.003 +.203 1.800 35 2055 ---- 2.029B 1.620A 1.620A 1.971 +.200 1.771 2060 ---- 2.004B 1.592A 1.592A 1.939 +.198 1.741 2 2 2065 ---- 1.984B 1.566A 1.566A 1.907 +.194 1.713 2070 ---- 1.987B 1.539A 1.539A 1.876 +.192 1.684 2075 ---- 2.021B 1.514A 1.514A 1.845 +.189 11 1.656 17 2080 ---- 1.987B 1.488A 1.488A 1.815 +.187 1.628 2085 ---- 1.955B 1.462A 1.462A 1.784 +.183 1.601 2090 ---- 1.924B 1.436A 1.436A 1.755 +.181 1.574 2095 ---- 1.891B 1.413A 1.413A 1.725 +.178 1.547 2100 1.639 1.865B 1.387A 1.740 1.696 +.175 2 1.521 1 130 2105 ---- 1.830B 1.364A 1.364A 1.668 +.173 1.495 2110 ---- 1.800B 1.340A 1.340A 1.640 +.170 1.470 2115 ---- 1.771B 1.317A 1.317A 1.612 +.167 1.445 2120 ---- 1.741B 1.294A 1.294A 1.584 +.164 1.420 2125 ---- 1.719B 1.272A 1.272A 1.557 +.162 1.395 18 2130 ---- 1.686B 1.250A 1.250A 1.531 +.160 1.371 2135 ---- 1.657B 1.228A 1.228A 1.504 +.157 1.347 5 2140 ---- 1.633B 1.206A 1.206A 1.478 +.154 1.324 5 2145 ---- 1.609B 1.186A 1.186A 1.453 +.152 1.301 2150 1.395 1.583B 1.165A 1.359A 1.427 +.148 27 1.279 5 574 2155 ---- 1.556B 1.147A 1.147A 1.402 +.146 1.256 2160 ---- 1.529B 1.126A 1.126A 1.378 +.144 1.234 13 2165 ---- 1.502B 1.105A 1.105A 1.353 +.140 1.213 2170 ---- 1.477B 1.086A 1.086A 1.329 +.137 1.192 2175 ---- 1.452B 1.067A 1.067A 1.306 +.135 1.171 13 36 2180 ---- 1.427B 1.048A 1.048A 1.283 +.132 1.151 2185 ---- 1.403B 1.032A 1.032A 1.260 +.130 1.130 2190 ---- 1.379B 1.015A 1.015A 1.237 +.126 1.111 2195 ---- 1.356B .996A .996A 1.215 +.124 1.091 2200 ---- 1.333B .978A .978A 1.193 +.121 6 1.072 142 2205 ---- 1.310B .960A .960A 1.171 +.118 1.053 2210 ---- 1.289B .937A .937A 1.150 +.115 1.035 2215 ---- 1.265B .920A .920A 1.130 +.113 1.017 2220 ---- 1.244B .904A .904A 1.109 +.110 .999 2225 ---- 1.222B .888A .888A 1.089 +.108 .981 39 2230 ---- 1.201B .872A .872A 1.069 +.105 .964 2235 ---- 1.180B .856A .856A 1.050 +.103 .947 1 2240 ---- 1.161B .841A .841A 1.031 +.101 .930 2245 ---- 1.140B .826A .826A 1.012 +.098 .914 2250 1.010 1.121B .812A 1.037B .994 +.096 26 .898 5 15 2255 ---- 1.102B .797A .797A .976 +.094 .882 2260 ---- 1.082B .784A .784A .958 +.092 .866 2265 ---- 1.064B .770A .770A .941 +.090 .851 2270 ---- 1.045B .756A .756A .924 +.088 .836 2275 ---- 1.025B .743A .743A .907 +.086 .821 4 2280 .888 1.009B .730A .845A .891 +.084 1 .807 2285 .882 .991B .717A .830A .875 +.082 2 .793 2290 ---- .974B .704A .704A .859 +.080 .779 2295 .847 .957B .692A .800A .844 +.079 2 .765 2300 ---- .939B .680A .680A .828 +.076 .752 1 99 2305 ---- .924B .668A .668A .813 +.074 .739 2310 ---- .908B .656A .656A .799 +.073 .726 2315 ---- .892B .645A .645A .784 +.071 .713 2320 ---- .876B .633A .633A .770 +.070 .700 2325 ---- .860B .624A .624A .757 +.069 .688 1 14 2330 ---- .846B .612A .612A .743 +.067 .676 2335 ---- .831B .601A .601A .730 +.065 .665 2340 ---- .817B .591A .591A .717 +.064 .653 2345 ---- .803B .581A .581A .704 +.062 .642 2350 ---- .787B .572A .572A .692 +.061 .631 8 2355 ---- .774B .561A .561A .679 +.059 .620 2360 ---- .761B .552A .552A .667 +.058 .609 2365 ---- .747B .543A .543A .655 +.056 .599 2375 .635 .721B .524A .599A .632 +.054 9 .578 3 2400 ---- .661B .482A .482A .579 +.048 .531 2 101 2425 ---- .608B .444A .444A .530 +.042 .488 12 2450 ---- .560B .409A .409A .486 +.037 .449 500 2475 ---- .514B .378A .378A .446 +.033 .413 5 2500 .349 .472B .349 .423B .410 +.029 23 .381 9 445 2525 .387 .434B .325A .388B .377 +.025 1 .352 10 2550 ---- .400B .301A .301A .348 +.022 .326 10 2575 .375 .375 .280A .307A .321 +.019 1 .302 1 2600 ---- .340B .260A .260A .296 +.016 .280 13 2625 ---- .314B .242A .242A .274 +.014 .260 12 2650 .298 .298 .226A .245A .254 +.012 1 .242 22 2675 .257 .269B .211A .252A .235 +.009 2 .226 15 2700 ---- .250B .197A .197A .219 +.008 .211 18 2725 ---- .232B .185A .185A .204 +.007 .197 3 2750 ---- .216B .173A .173A .190 +.006 .184 13 2775 ---- .201B .163A .163A .177 +.004 .173 1 2800 ---- .187B .153A .153A .166 +.004 .162 32 2825 ---- .175B .145A .145A .155 +.003 .152 2850 ---- .163B .137A .137A .145 +.002 .143 6 2875 ---- .153B .130A .130A .136 +.001 .135 1 2900 ---- .143B .123A .123A .128 +.001 .127 67 2925 ---- .135B .117A .117A .121 +.001 .120 4 2950 ---- .127B .111A .111A .114 UNCH .114 9 2975 ---- .119B .105A .105A .108 UNCH .108 3000 ---- .113B .100A .100A .102 -.001 .103 51 3025 ---- .106B .096A .096A .096 -.001 .097 3 3050 ---- .100B .092A .092A .091 -.002 .093 1 3075 ---- .095B ---- .095B .087 -.001 .088 14 3100 ---- .090B ---- .090B .082 -.002 .084 24 3125 ---- .085B ---- .085B .079 -.001 .080 11 3150 ---- .081B ---- .081B .075 -.002 .077 3175 ---- .077B ---- .077B .071 -.002 .073 3200 ---- .073B ---- .073B .068 -.002 .070 47 3400 ---- ---- ---- ---- .049 -.003 .052 27 3500 ---- ---- ---- ---- .043 -.002 9 .045 1 83 3600 ---- ---- ---- ---- .038 -.002 .040 22 24 3800 ---- ---- ---- ---- .030 -.002 .032 19 4000 .030 .030 .029A .029A .025 -.001 11 .026 33 4500 ---- ---- ---- ---- .017 -.001 9 .018 5000 ---- ---- ---- ---- .013 -.001 .014 1 5 5500 ---- ---- ---- ---- .010 -.001 .011 10 45 6000 ---- ---- ---- ---- .008 -.001 .009 6500 ---- ---- ---- ---- .007 -.001 .008 2 7000 ---- ---- ---- ---- .007 -.001 .008 20 775 ---- ---- ---- ---- 14.103 +.375 13.728 800 ---- ---- ---- ---- 13.853 +.375 13.478 825 ---- ---- ---- ---- 13.603 +.375 13.228 850 ---- ---- ---- ---- 13.353 +.375 12.978 875 ---- ---- ---- ---- 13.103 +.375 12.728 900 ---- ---- ---- ---- 12.853 +.375 12.478 925 ---- ---- ---- ---- 12.603 +.375 12.228 950 ---- ---- ---- ---- 12.353 +.375 11.978 975 ---- ---- ---- ---- 12.103 +.375 11.728 SO MAR23 Silver Option CALL 1000 ---- 11.695B ---- 11.614B 11.853 +.375 11.478 10000 ---- ---- ---- ---- .006 UNCH .006 200 1025 ---- 11.466B ---- 11.313B 11.603 +.375 11.228 1050 ---- 11.196B ---- 11.094B 11.353 +.375 10.978 1075 ---- 10.967B ---- 10.815B 11.103 +.375 10.728 1100 ---- 10.698B ---- 10.595B 10.853 +.375 10.478 1125 ---- 10.469B ---- 10.317B 10.603 +.375 10.228 1150 ---- 10.200B ---- ---- 10.353 +.375 9.978 1175 ---- 9.971B ---- 9.819B 10.103 +.375 9.728 1200 ---- 9.702B ---- 9.600B 9.853 +.375 9.478 1225 ---- 9.474B ---- 9.323B 9.603 +.375 9.228 1250 ---- 9.206B ---- ---- 9.353 +.375 8.978 1 1275 ---- 8.975B ---- 8.823B 9.103 +.374 8.729 1300 ---- 8.706B ---- ---- 8.853 +.373 8.480 1325 ---- 8.477B ---- 8.324B 8.604 +.372 8.232 1350 ---- 8.210B ---- 8.106B 8.355 +.371 7.984 1 1375 ---- 7.981B ---- 7.829B 8.107 +.370 7.737 2 1400 ---- 7.714B ---- 7.610B 7.860 +.369 7.491 1425 ---- 7.487B ---- ---- 7.613 +.368 7.245 1450 ---- 7.225B ---- 7.225B 7.367 +.366 7.001 1475 ---- 6.957B ---- 6.843B 7.122 +.365 6.757 4 1500 ---- 6.736B ---- 6.736B 6.878 +.364 6.514 4 1525 ---- 6.472B ---- ---- 6.634 +.361 6.273 2 1550 ---- 6.251B 5.781A 5.781A 6.392 +.359 6.033 2 1575 ---- 5.989B 5.544A 5.544A 6.152 +.357 5.795 4 1600 ---- 6.118B 5.310A 5.310A 5.912 +.353 5.559 4 1625 ---- 5.880B 5.078A 5.078A 5.675 +.350 5.325 4 1650 ---- 5.640B 4.849A 4.849A 5.439 +.346 5.093 6 1675 ---- 5.408B 4.623A 4.623A 5.205 +.340 4.865 14 1700 ---- 5.176B 4.400A 4.400A 4.974 +.335 4.639 23 1725 ---- 4.950B 4.181A 4.181A 4.745 +.328 4.417 5 1750 ---- 4.722B 3.965A 3.965A 4.520 +.322 4.198 5 1775 ---- 4.499B 3.755A 3.755A 4.298 +.315 3.983 4 1800 ---- 4.284B 3.551A 3.551A 4.079 +.307 3.772 98 1825 ---- 4.068B 3.349A 3.349A 3.865 +.298 3.567 1850 ---- 3.853B 3.155A 3.155A 3.655 +.289 3.366 22 1875 ---- 3.650B 2.967A 2.967A 3.451 +.280 3.171 178 1900 ---- 3.450B 2.785A 2.785A 3.251 +.269 2.982 145 1925 ---- 3.252B 2.610A 2.610A 3.058 +.258 2.800 45 1950 ---- 3.062B 2.443A 2.443A 2.871 +.247 2.624 293 1975 ---- 2.880B 2.283A 2.283A 2.691 +.235 2.456 2 117 2000 ---- 2.703B 2.132A 2.132A 2.518 +.222 2.296 3 504 2025 ---- 2.531B 1.986A 1.986A 2.353 +.211 2.142 2 2050 ---- 2.368B 1.850A 1.850A 2.195 +.198 1.997 222 2075 ---- 2.212B 1.723A 1.723A 2.045 +.186 1.859 166 2100 1.880 2.066B 1.602A 2.028B 1.904 +.175 8 1.729 23 1675 2125 ---- 1.927B 1.490A 1.490A 1.770 +.163 1.607 45 2150 ---- 1.793B 1.384A 1.384A 1.645 +.152 1.493 13 21 2175 ---- 1.670B 1.286A 1.286A 1.527 +.140 1.387 200 352 2200 1.390 1.552B 1.195A 1.471B 1.417 +.129 18 1.288 6 771 2225 ---- 1.448B 1.103A 1.103A 1.315 +.117 1.198 6 2250 1.284 1.348B 1.025A 1.224A 1.220 +.106 49 1.114 1 1061 2275 ---- 1.252B .953A .953A 1.132 +.096 1.036 753 2300 1.105 1.165B .887A 1.089B 1.051 +.089 45 .962 40 540 2325 ---- 1.085B .826A .826A .976 +.082 .894 86 2350 ---- 1.010B .770A .770A .907 +.075 .832 35 2375 ---- .941B .719A .719A .843 +.069 .774 5 2400 .836 .877B .670A .752A .784 +.063 8 .721 1076 2425 ---- .819B .626A .626A .730 +.057 .673 3 2450 ---- .765B .585A .585A .680 +.051 .629 11 2475 .735 .735 .548A .610A .634 +.046 7 .588 100 2500 .670 .670 .513A .567A .592 +.041 94 .551 18 3126 2525 ---- .621B .481A .481A .554 +.038 .516 19 2550 .578 .582B .452A .499A .518 +.034 7 .484 1 1118 2575 ---- .544B .424A .424A .485 +.031 .454 4 2600 .444 .507B .399A .466B .455 +.028 1 .427 1 539 2625 ---- .475B .376A .376A .427 +.025 .402 2650 .423 .445B .354A .433B .401 +.023 1 .378 130 2675 ---- .418B .334A .334A .377 +.020 .357 7 2700 ---- .394B .316A .316A .354 +.018 .336 97 2725 ---- .370B .298A .298A .334 +.016 .318 1 2750 .327 .348B .282A .306A .314 +.014 1 .300 56 2775 ---- .328B .267A .267A .296 +.012 .284 11 2800 ---- .310B .253A .253A .280 +.012 .268 927 2825 ---- .292B .240A .240A .264 +.010 .254 45 2850 ---- .276B .228A .228A .250 +.009 .241 144 2875 ---- .261B .217A .217A .236 +.008 .228 9 2900 ---- .247B .206A .206A .224 +.008 .216 23 2925 ---- .233B .196A .196A .212 +.007 .205 100 2950 ---- .221B .187A .187A .201 +.006 .195 29 2975 ---- .209B .178A .178A .191 +.005 .186 1 3000 .172 .200 .170A .179A .182 +.005 6 .177 7 2677 3025 ---- .188B .162A .162A .173 +.004 .169 7 3050 ---- .179B .155A .155A .165 +.004 .161 3075 ---- .170B .149A .149A .157 +.003 .154 3100 ---- .162B .142A .142A .149 +.002 .147 28 3125 ---- .154B .136A .136A .142 +.001 .141 10 3150 ---- .147B .131A .131A .136 +.001 .135 9 3175 ---- .140B .126A .126A .130 +.001 .129 1 3200 ---- .133B .121A .121A .124 UNCH .124 33 3225 ---- .127B .116A .116A .119 UNCH .119 1 3250 ---- .122B .112A .112A .114 UNCH .114 2 3275 ---- .116B .107A .107A .109 UNCH .109 3300 ---- .111B .104A .104A .104 -.001 .105 14 3325 ---- .106B .100A .100A .100 -.001 .101 3350 ---- .102B ---- .102B .096 -.001 .097 1093 3375 ---- .098B .093A .093A .093 -.001 .094 1 3400 ---- .094B ---- .094B .089 -.001 .090 101 3425 ---- .090B ---- .090B .086 -.001 .087 1 3450 ---- .087B ---- .087B .083 -.001 .084 278 3475 ---- .083B ---- .083B .080 -.001 .081 3500 ---- .080B ---- .080B .077 -.001 1 .078 30 3525 ---- .077B ---- .077B .074 -.002 .076 3550 ---- .074B ---- .074B .072 -.001 .073 3575 ---- .072B ---- .072B .069 -.002 .071 3600 ---- ---- ---- ---- .067 -.002 .069 141 3625 ---- ---- ---- ---- .065 -.002 .067 3650 ---- ---- ---- ---- .063 -.002 .065 5 3675 ---- ---- ---- ---- .061 -.002 .063 3700 ---- ---- ---- ---- .059 -.002 .061 2 3725 ---- ---- ---- ---- .058 -.001 .059 1 4000 ---- ---- ---- ---- .043 -.002 .045 689 4500 ---- ---- ---- ---- .028 -.002 .030 48 5000 ---- ---- ---- ---- .021 -.001 .022 794 6000 ---- ---- ---- ---- .013 -.001 .014 126 7500 ---- ---- ---- ---- .008 -.001 .009 204 775 ---- 13.924B ---- 13.810B 14.103 +.375 13.728 800 ---- 13.640B ---- ---- 13.853 +.375 13.478 825 ---- 13.425B ---- 13.311B 13.603 +.375 13.228 850 ---- 13.197B ---- 13.197B 13.353 +.375 12.978 875 ---- 12.926B ---- 12.811B 13.103 +.375 12.728 900 ---- 12.698B ---- ---- 12.853 +.375 12.478 925 ---- 12.463B ---- 12.313B 12.603 +.375 12.228 950 ---- 12.188B ---- ---- 12.353 +.375 11.978 975 ---- 11.964B ---- 11.812B 12.103 +.375 11.728 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.007 +.386 11.621 1025 ---- ---- ---- ---- 11.757 +.386 11.371 1050 ---- ---- ---- ---- 11.507 +.386 11.121 1075 ---- ---- ---- ---- 11.257 +.386 10.871 1100 ---- ---- ---- ---- 11.007 +.386 10.621 1125 ---- ---- ---- ---- 10.757 +.386 10.371 1150 ---- ---- ---- ---- 10.507 +.386 10.121 1175 ---- ---- ---- ---- 10.257 +.386 9.871 1200 ---- ---- ---- ---- 10.007 +.386 9.621 1225 ---- ---- ---- ---- 9.757 +.386 9.371 1250 ---- ---- ---- ---- 9.507 +.385 9.122 1275 ---- ---- ---- ---- 9.257 +.384 8.873 4 1300 ---- ---- ---- ---- 9.009 +.383 8.626 1325 ---- ---- ---- ---- 8.761 +.382 8.379 1350 ---- ---- ---- ---- 8.513 +.380 8.133 1 1375 ---- ---- ---- ---- 8.267 +.378 7.889 1400 ---- ---- ---- ---- 8.021 +.376 7.645 1425 ---- ---- ---- ---- 7.777 +.375 7.402 1450 ---- ---- ---- ---- 7.533 +.373 7.160 1475 ---- ---- ---- ---- 7.290 +.370 6.920 1500 ---- ---- 6.428A 6.428A 7.049 +.368 6.681 1525 ---- 6.454B 6.192A 6.192A 6.809 +.365 6.444 1550 ---- 6.760B 5.959A 5.959A 6.570 +.361 6.209 1575 ---- 6.522B 5.728A 5.728A 6.334 +.358 5.976 1600 ---- 6.288B 5.499A 5.499A 6.099 +.354 5.745 1625 ---- 6.052B 5.274A 5.274A 5.867 +.351 5.516 1650 ---- 5.823B 5.051A 5.051A 5.637 +.346 5.291 1675 ---- 5.598B 4.832A 4.832A 5.410 +.342 5.068 1700 ---- 5.370B 4.617A 4.617A 5.185 +.336 4.849 2 1725 ---- 5.150B 4.405A 4.405A 4.964 +.331 4.633 1750 ---- 4.931B 4.198A 4.198A 4.746 +.324 4.422 1775 ---- 4.718B 3.995A 3.995A 4.532 +.317 4.215 1800 ---- 4.508B 3.798A 3.798A 4.322 +.310 4.012 1825 ---- 4.301B 3.606A 3.606A 4.116 +.302 3.814 1850 ---- 4.096B 3.420A 3.420A 3.915 +.293 3.622 1875 ---- 3.900B 3.239A 3.239A 3.718 +.283 3.435 1900 ---- 3.705B 3.065A 3.065A 3.527 +.274 3.253 1925 ---- 3.518B 2.896A 2.896A 3.342 +.264 3.078 1950 ---- 3.337B 2.735A 2.735A 3.163 +.254 2.909 1975 ---- 3.160B 2.580A 2.580A 2.990 +.244 2.746 2000 ---- 2.991B 2.431A 2.431A 2.823 +.232 2.591 70 2025 ---- 2.826B 2.291A 2.291A 2.663 +.222 2.441 51 2050 ---- 2.668B 2.156A 2.156A 2.510 +.211 2.299 1 2075 2.405 2.517B 2.029A 2.443B 2.364 +.200 2 2.164 2100 ---- 2.373B 1.908A 1.908A 2.224 +.188 2.036 100 2125 ---- 2.238B 1.794A 1.794A 2.092 +.177 1.915 2150 ---- 2.107B 1.687A 1.687A 1.966 +.166 1.800 2175 ---- 1.983B 1.586A 1.586A 1.847 +.154 1.693 5 2200 ---- 1.866B 1.491A 1.491A 1.736 +.145 1 1.591 2 2225 ---- 1.754B 1.402A 1.402A 1.630 +.134 1.496 2250 ---- 1.655B 1.319A 1.319A 1.532 +.125 1.407 1 2275 ---- 1.556B 1.234A 1.234A 1.439 +.115 1.324 10 2300 ---- 1.465B 1.161A 1.161A 1.352 +.107 2 1.245 1 2 2325 ---- 1.380B 1.093A 1.093A 1.272 +.100 1.172 1 2350 ---- 1.300B 1.030A 1.030A 1.196 +.092 1.104 2375 ---- 1.226B .971A .971A 1.126 +.086 1.040 2400 ---- 1.156B .917A .917A 1.060 +.079 .981 163 2425 ---- 1.090B .867A .867A .999 +.073 .926 2450 ---- 1.031B .819A .819A .942 +.067 .875 2475 ---- .970B .775A .775A .890 +.063 .827 2500 ---- .918B .734A .734A .840 +.058 .782 62 2525 ---- .868B .697A .697A .794 +.053 .741 2550 ---- .819B .661A .661A .751 +.049 .702 2575 ---- .776B .627A .627A .712 +.046 .666 2600 ---- .735B .595A .595A .674 +.042 .632 24 2625 ---- .697B .566A .566A .639 +.039 .600 2650 ---- .662B .538A .538A .607 +.036 .571 2675 ---- .628B .512A .512A .576 +.033 .543 133 2700 ---- .595B .488A .488A .548 +.031 .517 6 2725 ---- .566B .465A .465A .521 +.029 .492 2750 ---- .537B .443A .443A .496 +.027 .469 2775 ---- .511B .423A .423A .472 +.025 .447 2800 ---- .486B .404A .404A .450 +.023 2 .427 1 7 2825 ---- .463B .386A .386A .429 +.022 .407 2850 ---- .442B .369A .369A .409 +.020 .389 14 14 2875 ---- .421B .354A .354A .391 +.019 .372 5 6 2900 ---- .402B .339A .339A .373 +.017 .356 1 2925 ---- .384B .324A .324A .357 +.017 .340 129 2950 ---- .367B .311A .311A .341 +.015 .326 1 1 2975 ---- .351B .298A .298A .326 +.014 .312 1 1 3000 ---- .336B .286A .286A .312 +.013 .299 1 503 3025 ---- .321B .275A .275A .299 +.012 .287 1 1 3050 ---- .308B .264A .264A .287 +.012 .275 1 1 3075 ---- .295B .254A .254A .275 +.011 .264 1 1 3100 ---- .282B .245A .245A .264 +.010 .254 26 26 3125 ---- .271B .235A .235A .253 +.009 .244 1 1 3150 ---- .260B .227A .227A .243 +.009 .234 3175 ---- .249B .218A .218A .233 +.008 .225 3500 ---- .153B .141A .141A .145 +.003 .142 26 26 4000 ---- .082B ---- .082B .080 UNCH .080 500 5000 .039 .039 .039 .039 .036 -.001 1 .037 15 850 ---- ---- ---- ---- 13.507 +.386 13.121 875 ---- ---- ---- ---- 13.257 +.386 12.871 900 ---- ---- ---- ---- 13.007 +.386 12.621 925 ---- ---- ---- ---- 12.757 +.386 12.371 950 ---- ---- ---- ---- 12.507 +.386 12.121 975 ---- ---- ---- ---- 12.257 +.386 11.871 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.007 +.386 11.621 10000 ---- ---- ---- ---- .011 UNCH .011 23 1025 ---- ---- ---- ---- 11.757 +.386 11.371 1050 ---- ---- ---- ---- 11.507 +.386 11.121 1075 ---- ---- ---- ---- 11.257 +.386 10.871 1100 ---- ---- ---- ---- 11.007 +.386 10.621 1125 ---- ---- ---- ---- 10.757 +.386 10.371 1150 ---- ---- ---- ---- 10.507 +.386 10.121 1175 ---- ---- ---- ---- 10.257 +.386 9.871 1200 ---- ---- ---- ---- 10.007 +.386 9.621 1225 ---- ---- ---- ---- 9.757 +.385 9.372 1250 ---- ---- ---- ---- 9.508 +.384 9.124 1275 ---- ---- ---- ---- 9.259 +.383 8.876 4 1300 ---- ---- ---- ---- 9.011 +.381 8.630 1 1325 ---- ---- ---- ---- 8.764 +.379 8.385 1 1350 ---- ---- ---- ---- 8.519 +.378 8.141 1 1375 ---- ---- ---- ---- 8.274 +.376 7.898 2 1400 ---- ---- ---- ---- 8.030 +.373 7.657 1425 ---- ---- ---- ---- 7.788 +.371 7.417 1450 ---- ---- 6.928A 6.928A 7.547 +.369 7.178 1475 ---- 7.003B 6.693A 6.693A 7.308 +.367 6.941 1500 ---- 7.236B 6.460A 6.460A 7.070 +.364 6.706 2 1525 ---- 7.018B 6.228A 6.228A 6.833 +.360 6.473 8 1550 ---- 6.779B 6.000A 6.000A 6.599 +.357 6.242 4 1575 ---- 6.546B 5.774A 5.774A 6.367 +.354 6.013 2 1600 ---- 6.319B 5.550A 5.550A 6.137 +.350 5.787 6 1625 ---- 6.091B 5.330A 5.330A 5.909 +.345 5.564 1650 ---- 5.866B 5.114A 5.114A 5.684 +.340 5.344 1675 ---- 5.642B 4.901A 4.901A 5.463 +.336 5.127 1700 ---- 5.423B 4.691A 4.691A 5.244 +.330 4.914 2 1725 ---- 5.208B 4.487A 4.487A 5.029 +.325 4.704 1750 ---- 4.995B 4.286A 4.286A 4.817 +.318 4.499 1775 ---- 4.788B 4.091A 4.091A 4.610 +.311 4.299 1800 ---- 4.581B 3.901A 3.901A 4.406 +.303 4.103 2 1825 ---- 4.383B 3.716A 3.716A 4.208 +.296 3.912 29 1850 ---- 4.186B 3.537A 3.537A 4.014 +.288 3.726 1 1875 ---- 3.995B 3.363A 3.363A 3.825 +.279 3.546 1900 ---- 3.811B 3.195A 3.195A 3.642 +.270 3.372 1 1925 ---- 3.627B 3.033A 3.033A 3.463 +.260 3.203 1950 ---- 3.452B 2.878A 2.878A 3.291 +.250 1 3.041 1 1975 ---- 3.283B 2.721A 2.721A 3.124 +.240 2.884 2000 ---- 3.120B 2.578A 2.578A 2.964 +.230 2.734 155 2025 ---- 2.962B 2.441A 2.441A 2.809 +.219 2.590 2050 ---- 2.811B 2.310A 2.310A 2.661 +.209 2.452 1 2075 ---- 2.667B 2.186A 2.186A 2.521 +.200 2.321 2 2100 ---- 2.526B 2.069A 2.069A 2.387 +.190 2.197 20 2125 ---- 2.395B 1.957A 1.957A 2.260 +.181 2.079 1 2150 ---- 2.269B 1.852A 1.852A 2.139 +.172 5 1.967 10 2175 ---- 2.148B 1.754A 1.754A 2.025 +.163 1.862 2200 ---- 2.034B 1.664A 1.664A 1.917 +.155 1.762 10 2225 ---- 1.925B 1.580A 1.580A 1.815 +.147 1.668 20 2250 ---- 1.821B 1.493A 1.493A 1.718 +.139 1.579 2 2275 ---- 1.727B 1.406A 1.406A 1.627 +.132 1.495 2300 ---- 1.637B 1.332A 1.332A 1.540 +.123 1.417 152 2325 ---- 1.553B 1.263A 1.263A 1.459 +.116 1.343 2350 ---- 1.473B 1.198A 1.198A 1.382 +.108 15 1.274 2375 ---- 1.397B 1.138A 1.138A 1.310 +.102 1.208 9 2400 ---- 1.326B 1.082A 1.082A 1.242 +.095 1.147 11 2425 ---- 1.262B 1.029A 1.029A 1.178 +.088 1.090 5 2450 ---- 1.196B .978A .978A 1.119 +.083 1.036 3 2475 ---- 1.140B .931A .931A 1.062 +.076 .986 2500 ---- 1.084B .887A .887A 1.009 +.071 .938 483 2525 ---- 1.027B .846A .846A .960 +.066 .894 2550 ---- .978B .808A .808A .913 +.061 .852 4 2575 ---- .932B .771A .771A .870 +.057 .813 5 2600 ---- .890B .736A .736A .829 +.053 .776 13 2625 .786 .848B .704A .768A .790 +.049 4 .741 5 2650 ---- .809B .674A .674A .754 +.046 15 .708 5 8 2675 ---- .772B .647A .647A .720 +.043 .677 5 2700 ---- .738B .619A .619A .688 +.040 .648 200 2725 ---- .705B .593A .593A .658 +.037 .621 2750 ---- .674B .569A .569A .629 +.034 .595 225 2775 ---- .645B .546A .546A .603 +.033 .570 2800 ---- .617B .524A .524A .577 +.030 .547 100 2825 ---- .591B .504A .504A .554 +.029 .525 2850 ---- .566B .484A .484A .531 +.027 .504 17 2875 ---- .543B .465A .465A .510 +.026 .484 2900 ---- .521B .447A .447A .489 +.023 .466 2925 ---- .500B .431A .431A .470 +.022 .448 1 2950 ---- .480B .415A .415A .452 +.021 .431 1 2975 ---- .461B .399A .399A .435 +.020 .415 3 3000 ---- .443B .385A .385A .418 +.018 .400 416 3025 ---- .426B .371A .371A .403 +.018 .385 3050 ---- .410B .358A .358A .388 +.017 .371 1 3075 ---- .394B .346A .346A .373 +.015 .358 3100 ---- .380B .334A .334A .360 +.015 .345 3125 ---- .367B .322A .322A .347 +.014 .333 3150 ---- .353B .312A .312A .335 +.013 .322 3175 ---- .340B .301A .301A .323 +.012 .311 3200 ---- .329B .291A .291A .312 +.012 .300 1 3225 ---- .317B .282A .282A .301 +.011 .290 3250 ---- .306B .273A .273A .291 +.010 .281 3275 ---- .295B .264A .264A .281 +.009 .272 2 3300 ---- .286B .256A .256A .272 +.009 .263 400 3325 ---- .275B .248A .248A .263 +.008 .255 3350 ---- .267B .241A .241A .255 +.008 .247 3375 ---- .258B .234A .234A .247 +.008 .239 2 3400 ---- .250B .227A .227A .239 +.007 .232 5 3500 ---- .220B .202A .202A .211 +.005 .206 502 4000 ---- .126B ---- .126B .122 +.001 .121 11 5000 ---- ---- ---- ---- .056 UNCH .056 4 6000 ---- ---- ---- ---- .032 UNCH .032 2 7000 ---- ---- ---- ---- .021 UNCH .021 800 ---- ---- ---- ---- 14.007 +.386 13.621 8000 ---- ---- ---- ---- .016 UNCH .016 825 ---- ---- ---- ---- 13.757 +.386 13.371 850 ---- ---- ---- ---- 13.507 +.386 13.121 875 ---- ---- ---- ---- 13.257 +.386 12.871 900 ---- ---- ---- ---- 13.007 +.386 12.621 9000 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- 12.757 +.386 12.371 950 ---- ---- ---- ---- 12.507 +.386 12.121 975 ---- ---- ---- ---- 12.257 +.386 11.871 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.168 +.398 11.770 10000 ---- ---- ---- ---- .022 +.001 .021 1025 ---- ---- ---- ---- 11.918 +.398 11.520 1050 ---- ---- ---- ---- 11.668 +.398 11.270 1075 ---- ---- ---- ---- 11.418 +.398 11.020 1100 ---- ---- ---- ---- 11.168 +.398 10.770 1125 ---- ---- ---- ---- 10.918 +.398 10.520 1150 ---- ---- ---- ---- 10.668 +.398 10.270 1175 ---- ---- ---- ---- 10.418 +.398 10.020 1200 ---- ---- ---- ---- 10.168 +.396 9.772 1225 ---- ---- ---- ---- 9.919 +.394 9.525 1250 ---- ---- ---- ---- 9.672 +.393 9.279 1275 ---- ---- ---- ---- 9.426 +.391 9.035 1300 ---- ---- ---- ---- 9.181 +.389 8.792 1325 ---- ---- ---- ---- 8.937 +.386 8.551 1350 ---- ---- ---- ---- 8.696 +.385 8.311 1375 ---- ---- ---- ---- 8.455 +.382 8.073 1400 ---- 7.849B 7.597A 7.597A 8.216 +.379 7.837 1425 ---- 8.095B 7.365A 7.365A 7.979 +.376 7.603 1450 ---- 7.919B 7.134A 7.134A 7.744 +.373 7.371 1475 ---- 7.686B 6.906A 6.906A 7.511 +.370 7.141 1500 ---- 7.456B 6.680A 6.680A 7.280 +.367 6.913 1525 ---- 7.225B 6.458A 6.458A 7.051 +.363 6.688 1550 ---- 6.998B 6.237A 6.237A 6.824 +.358 6.466 1575 ---- 6.776B 6.020A 6.020A 6.600 +.354 6.246 1600 ---- 6.555B 5.807A 5.807A 6.378 +.349 6.029 1625 ---- 6.333B 5.596A 5.596A 6.160 +.344 5.816 1650 ---- 6.117B 5.390A 5.390A 5.945 +.339 5.606 1 1675 ---- 5.905B 5.187A 5.187A 5.732 +.333 5.399 1700 ---- 5.696B 4.989A 4.989A 5.524 +.327 5.197 1725 ---- 5.491B 4.794A 4.794A 5.319 +.321 4.998 1750 ---- 5.287B 4.604A 4.604A 5.118 +.315 4.803 1775 ---- 5.091B 4.419A 4.419A 4.921 +.308 4.613 1800 ---- 4.896B 4.239A 4.239A 4.729 +.301 4.428 1825 ---- 4.704B 4.064A 4.064A 4.541 +.294 4.247 1850 ---- 4.519B 3.893A 3.893A 4.358 +.287 4.071 25 1875 ---- 4.338B 3.729A 3.729A 4.180 +.280 3.900 2 1900 ---- 4.162B 3.569A 3.569A 4.007 +.272 3.735 1925 ---- 3.991B 3.416A 3.416A 3.839 +.264 3.575 1950 ---- 3.827B 3.268A 3.268A 3.677 +.256 3.421 1 1975 ---- 3.664B 3.125A 3.125A 3.520 +.248 3.272 10 2000 ---- 3.509B 2.988A 2.988A 3.368 +.239 3.129 8 2025 ---- 3.360B 2.857A 2.857A 3.222 +.230 2.992 2050 ---- 3.217B 2.732A 2.732A 3.082 +.222 2.860 2075 ---- 3.077B 2.612A 2.612A 2.948 +.215 2.733 5 2100 ---- 2.944B 2.497A 2.497A 2.819 +.206 8 2.613 106 2125 ---- 2.818B 2.388A 2.388A 2.695 +.198 2.497 2150 ---- 2.694B 2.283A 2.283A 2.577 +.190 2.387 2175 ---- 2.579B 2.184A 2.184A 2.464 +.182 2.282 2200 ---- 2.467B 2.090A 2.090A 2.356 +.174 2.182 5 209 2225 ---- 2.360B 2.000A 2.000A 2.254 +.167 2.087 2250 ---- 2.258B 1.914A 1.914A 2.156 +.159 1.997 2275 ---- 2.160B 1.833A 1.833A 2.063 +.152 1.911 5 2300 ---- 2.069B 1.756A 1.756A 1.975 +.145 1.830 1 45 2325 ---- 1.980B 1.683A 1.683A 1.891 +.139 1.752 2350 ---- 1.898B 1.614A 1.614A 1.811 +.132 1.679 2 2375 ---- 1.818B 1.548A 1.548A 1.735 +.125 1.610 2400 ---- 1.743B 1.486A 1.486A 1.663 +.119 1.544 68 2425 ---- 1.672B 1.426A 1.426A 1.595 +.114 1.481 2450 ---- 1.604B 1.370A 1.370A 1.530 +.108 1.422 2475 ---- 1.540B 1.317A 1.317A 1.468 +.102 1.366 13 2500 ---- 1.478B 1.266A 1.266A 1.410 +.097 1 1.313 727 2525 ---- 1.420B 1.218A 1.218A 1.354 +.091 1.263 42 2550 ---- 1.365B 1.173A 1.173A 1.301 +.086 1.215 1 2575 ---- 1.312B 1.129A 1.129A 1.251 +.082 1.169 2600 ---- 1.263B 1.088A 1.088A 1.204 +.078 1 1.126 28 2625 ---- 1.215B 1.043A 1.043A 1.159 +.074 1.085 2650 ---- 1.170B 1.006A 1.006A 1.116 +.070 1.046 4 2675 ---- 1.127B .971A .971A 1.075 +.066 1.009 2700 ---- 1.087B .937A .937A 1.037 +.063 .974 203 2725 ---- 1.051B .905A .905A 1.000 +.060 .940 2750 ---- 1.014B .875A .875A .965 +.057 .908 2775 ---- .979B .846A .846A .932 +.054 .878 2800 ---- .946B .818A .818A .900 +.051 .849 91 2825 ---- .913B .792A .792A .870 +.049 .821 2850 ---- .883B .766A .766A .841 +.047 .794 2875 ---- .854B .742A .742A .813 +.044 .769 2900 ---- .826B .719A .719A .787 +.042 .745 2 2925 ---- .799B .697A .697A .762 +.040 .722 1 2950 ---- .774B .676A .676A .738 +.038 .700 2975 ---- .749B .656A .656A .715 +.037 .678 3000 ---- .726B .637A .637A .694 +.036 .658 668 3025 ---- .704B .618A .618A .673 +.034 .639 3050 ---- .682B .601A .601A .653 +.033 .620 3075 ---- .662B .583A .583A .633 +.031 .602 2 3100 ---- .642B .567A .567A .615 +.030 .585 15 3125 ---- .623B .551A .551A .597 +.029 .568 100 3150 ---- .605B .536A .536A .580 +.028 .552 3175 ---- .588B .522A .522A .564 +.027 .537 3200 ---- .571B .508A .508A .548 +.026 .522 15 3225 ---- .556B .494A .494A .533 +.025 .508 3250 ---- .540B .481A .481A .518 +.024 .494 3275 ---- .526B .469A .469A .504 +.023 .481 3300 ---- .511B .457A .457A .491 +.022 .469 132 3325 ---- .497B .445A .445A .478 +.022 .456 3350 ---- .484B .434A .434A .466 +.021 .445 3375 ---- .471B .423A .423A .454 +.021 .433 3400 ---- .459B .412A .412A .442 +.020 .422 3425 ---- .447B .402A .402A .431 +.019 .412 3450 ---- .436B .393A .393A .420 +.018 .402 3475 ---- .425B .383A .383A .410 +.018 .392 3500 ---- .414B .374A .374A .400 +.018 20 .382 115 3525 ---- .403B .365A .365A .390 +.017 .373 3550 ---- .393B .357A .357A .381 +.017 .364 3575 ---- .384B .349A .349A .371 +.015 .356 3600 ---- .374B .341A .341A .363 +.016 .347 3625 ---- .365B .333A .333A .354 +.015 .339 3650 ---- .357B .325A .325A .346 +.014 .332 3675 ---- .348B .318A .318A .338 +.014 .324 3700 ---- .340B .311A .311A .330 +.013 .317 3725 ---- .332B .305A .305A .323 +.013 .310 3750 ---- .324B .298A .298A .315 +.012 .303 3775 ---- .317B .292A .292A .308 +.012 .296 3800 ---- .309B .286A .286A .302 +.012 .290 3825 ---- .302B .280A .280A .295 +.011 .284 3850 ---- .296B .274A .274A .289 +.011 .278 3875 ---- .289B .268A .268A .282 +.010 .272 3900 ---- .283B .263A .263A .276 +.010 .266 190 3925 ---- .276B .257A .257A .271 +.010 .261 3950 ---- .270B .252A .252A .265 +.010 .255 3975 ---- .265B .247A .247A .259 +.009 .250 4000 ---- .259B .243A .243A .254 +.009 .245 363 4025 ---- .254B .238A .238A .249 +.009 .240 6 4050 ---- .248B .233A .233A .244 +.008 .236 4075 ---- .243B .229A .229A .239 +.008 .231 1 4500 ---- ---- ---- .170A .173 ---- 20 ---- 5000 ---- ---- ---- ---- .125 +.002 .123 102 6000 ---- ---- ---- ---- .075 +.001 .074 25 7000 ---- ---- ---- ---- .051 +.001 .050 10 725 ---- ---- ---- ---- 14.918 +.398 14.520 750 ---- ---- ---- ---- 14.668 +.398 14.270 775 ---- ---- ---- ---- 14.418 +.398 14.020 800 ---- ---- ---- ---- 14.168 +.398 13.770 8000 ---- ---- ---- ---- .037 +.001 .036 825 ---- ---- ---- ---- 13.918 +.398 13.520 850 ---- ---- ---- ---- 13.668 +.398 13.270 875 ---- ---- ---- ---- 13.418 +.398 13.020 900 ---- ---- ---- ---- 13.168 +.398 12.770 9000 ---- ---- ---- ---- .028 +.001 .027 925 ---- ---- ---- ---- 12.918 +.398 12.520 950 ---- ---- ---- ---- 12.668 +.398 12.270 975 ---- ---- ---- ---- 12.418 +.398 12.020 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.305 +.398 11.907 10000 ---- ---- ---- ---- .045 +.001 .044 1025 ---- ---- ---- ---- 12.055 +.398 11.657 1050 ---- ---- ---- ---- 11.805 +.398 11.407 1075 ---- ---- ---- ---- 11.555 +.398 11.157 1100 ---- ---- ---- ---- 11.305 +.398 10.907 1125 ---- ---- ---- ---- 11.055 +.398 10.657 1150 ---- ---- ---- ---- 10.805 +.398 10.407 1175 ---- ---- ---- ---- 10.555 +.396 10.159 1200 ---- ---- ---- ---- 10.307 +.396 9.911 1225 ---- ---- ---- ---- 10.059 +.393 9.666 1250 ---- ---- ---- ---- 9.814 +.392 9.422 1275 ---- ---- ---- ---- 9.570 +.390 9.180 1300 ---- ---- ---- ---- 9.328 +.388 8.940 1325 ---- ---- ---- ---- 9.087 +.385 8.702 1350 ---- ---- 8.231A 8.231A 8.849 +.383 8.466 1375 ---- 8.523B 7.999A 7.999A 8.613 +.381 8.232 1400 ---- 8.527B 7.770A 7.770A 8.378 +.377 8.001 1425 ---- 8.298B 7.544A 7.544A 8.146 +.374 7.772 1450 ---- 8.068B 7.320A 7.320A 7.917 +.372 7.545 1475 ---- 7.837B 7.099A 7.099A 7.689 +.368 7.321 1500 ---- 7.613B 6.881A 6.881A 7.465 +.365 7.100 1525 ---- 7.391B 6.666A 6.666A 7.243 +.361 6.882 1550 ---- 7.172B 6.454A 6.454A 7.024 +.357 6.667 1575 ---- 6.953B 6.246A 6.246A 6.808 +.353 6.455 1600 ---- 6.739B 6.041A 6.041A 6.595 +.348 6.247 1625 ---- 6.528B 5.840A 5.840A 6.385 +.343 6.042 1650 ---- 6.320B 5.643A 5.643A 6.179 +.339 5.840 1 1675 ---- 6.116B 5.449A 5.449A 5.976 +.333 5.643 1700 ---- 5.917B 5.259A 5.259A 5.777 +.328 5.449 1 1725 ---- 5.718B 5.073A 5.073A 5.581 +.322 5.259 2 1750 ---- 5.524B 4.892A 4.892A 5.390 +.317 5.073 1 1775 ---- 5.337B 4.715A 4.715A 5.202 +.311 4.891 1800 ---- 5.149B 4.543A 4.543A 5.019 +.306 4.713 1825 ---- 4.967B 4.375A 4.375A 4.840 +.300 4.540 1850 ---- 4.789B 4.213A 4.213A 4.665 +.294 4.371 1875 ---- 4.616B 4.055A 4.055A 4.495 +.288 4.207 1900 ---- 4.450B 3.903A 3.903A 4.329 +.282 4.047 1925 ---- 4.286B 3.755A 3.755A 4.169 +.276 3.893 1950 ---- 4.128B 3.613A 3.613A 4.013 +.268 3.745 1975 ---- 3.975B 3.475A 3.475A 3.863 +.261 3.602 2000 ---- 3.827B 3.343A 3.343A 3.718 +.253 3.465 2025 ---- 3.684B 3.216A 3.216A 3.578 +.245 3.333 2050 ---- 3.547B 3.094A 3.094A 3.443 +.237 3.206 2075 ---- 3.414B 2.977A 2.977A 3.313 +.229 3.084 2100 ---- 3.286B 2.865A 2.865A 3.188 +.220 2.968 2125 ---- 3.163B 2.758A 2.758A 3.067 +.211 2.856 2150 ---- 3.045B 2.655A 2.655A 2.952 +.203 2.749 2175 ---- 2.932B 2.556A 2.556A 2.840 +.194 2.646 2200 ---- 2.823B 2.462A 2.462A 2.734 +.187 2.547 2225 ---- 2.719B 2.372A 2.372A 2.631 +.178 2.453 2250 ---- 2.619B 2.286A 2.286A 2.533 +.170 2.363 2275 ---- 2.524B 2.204A 2.204A 2.439 +.162 2.277 2300 ---- 2.432B 2.125A 2.125A 2.350 +.156 2.194 2325 ---- 2.344B 2.050A 2.050A 2.264 +.148 2.116 2350 ---- 2.260B 1.979A 1.979A 2.183 +.142 2.041 2375 ---- 2.180B 1.910A 1.910A 2.105 +.136 1.969 2400 ---- 2.103B 1.845A 1.845A 2.031 +.131 1.900 2425 ---- 2.030B 1.782A 1.782A 1.960 +.125 1.835 2450 ---- 1.960B 1.723A 1.723A 1.893 +.120 1.773 2475 ---- 1.893B 1.666A 1.666A 1.829 +.116 1.713 2500 ---- 1.829B 1.611A 1.611A 1.768 +.112 1.656 2525 ---- 1.768B 1.557A 1.557A 1.709 +.107 1.602 2550 ---- 1.709B 1.510A 1.510A 1.654 +.104 1.550 2575 ---- 1.653B 1.462A 1.462A 1.600 +.099 1.501 2600 ---- 1.600B 1.417A 1.417A 1.549 +.095 1.454 2625 ---- 1.549B 1.373A 1.373A 1.500 +.092 1.408 2650 ---- 1.500B 1.332A 1.332A 1.453 +.088 1.365 2675 ---- 1.453B 1.292A 1.292A 1.408 +.084 1.324 2700 ---- 1.408B 1.254A 1.254A 1.365 +.081 1.284 325 2725 ---- 1.365B 1.211A 1.211A 1.323 +.077 1.246 2750 ---- 1.324B 1.176A 1.176A 1.284 +.074 1.210 2775 ---- 1.284B 1.142A 1.142A 1.246 +.071 1.175 2800 ---- 1.247B 1.110A 1.110A 1.209 +.067 1.142 2825 ---- 1.212B 1.079A 1.079A 1.175 +.065 1.110 2850 ---- 1.181B 1.050A 1.050A 1.141 +.062 1.079 2875 ---- 1.148B 1.021A 1.021A 1.109 +.059 1.050 2900 ---- 1.116B .994A .994A 1.078 +.057 1.021 2925 ---- 1.085B .968A .968A 1.049 +.055 .994 2950 ---- 1.055B .943A .943A 1.021 +.053 .968 2975 ---- 1.027B .919A .919A .994 +.051 .943 12 3000 ---- .999B .895A .895A .968 +.049 .919 10 10 3025 ---- .973B .873A .873A .942 +.046 .896 3050 ---- .947B .851A .851A .918 +.045 .873 3075 ---- .923B .831A .831A .895 +.043 .852 3100 ---- .899B .811A .811A .873 +.042 .831 3125 ---- .877B .791A .791A .851 +.040 .811 3150 ---- .855B .773A .773A .830 +.039 .791 8 3175 ---- .834B .755A .755A .810 +.037 .773 3200 ---- .813B .737A .737A .791 +.036 .755 3500 ---- .616B .569A .569A .603 +.024 .579 125 4000 ---- .413B .393A .393A .410 +.014 .396 5 4500 ---- .293B ---- .293B .296 +.009 .287 5000 ---- .218B ---- .218B .223 +.006 25 .217 6 6000 ---- ---- ---- ---- .140 +.004 .136 7000 ---- ---- ---- ---- .098 +.003 50 .095 8000 ---- ---- ---- ---- .072 +.001 .071 825 ---- ---- ---- ---- 14.055 +.398 13.657 850 ---- ---- ---- ---- 13.805 +.398 13.407 875 ---- ---- ---- ---- 13.555 +.398 13.157 900 ---- ---- ---- ---- 13.305 +.398 12.907 9000 ---- ---- ---- ---- .056 +.001 .055 925 ---- ---- ---- ---- 13.055 +.398 12.657 950 ---- ---- ---- ---- 12.805 +.398 12.407 975 ---- ---- ---- ---- 12.555 +.398 12.157 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.545 +.398 12.147 10000 ---- ---- ---- ---- .092 +.016 .076 3 1025 ---- ---- ---- ---- 12.295 +.398 11.897 1050 ---- ---- ---- ---- 12.045 +.398 11.647 1075 ---- ---- ---- ---- 11.795 +.398 11.397 1100 ---- ---- ---- ---- 11.545 +.398 11.147 1125 ---- ---- ---- ---- 11.295 +.398 10.897 1150 ---- ---- ---- ---- 11.045 +.398 10.647 1175 ---- ---- ---- ---- 10.795 +.398 10.397 1200 ---- ---- ---- ---- 10.545 +.398 10.147 1225 ---- ---- ---- ---- 10.295 +.396 9.899 1250 ---- ---- ---- ---- 10.048 +.394 9.654 1275 ---- ---- ---- ---- 9.804 +.392 9.412 1300 ---- ---- ---- ---- 9.563 +.390 9.173 1325 ---- ---- ---- ---- 9.326 +.388 8.938 1350 ---- ---- ---- ---- 9.091 +.385 8.706 1375 ---- ---- ---- ---- 8.860 +.383 8.477 1400 ---- ---- ---- ---- 8.631 +.379 8.252 1425 ---- ---- ---- ---- 8.406 +.377 8.029 1450 ---- ---- ---- ---- 8.183 +.373 7.810 1475 ---- ---- ---- ---- 7.964 +.369 7.595 1500 ---- ---- ---- ---- 7.748 +.365 7.383 1525 ---- ---- ---- ---- 7.535 +.361 7.174 1550 ---- ---- ---- ---- 7.325 +.356 6.969 1575 ---- ---- ---- ---- 7.119 +.352 6.767 1600 ---- ---- ---- ---- 6.916 +.347 6.569 1625 ---- ---- ---- ---- 6.717 +.342 6.375 1650 ---- ---- ---- ---- 6.521 +.336 6.185 1675 ---- ---- ---- ---- 6.329 +.330 5.999 1700 ---- ---- ---- ---- 6.140 +.324 5.816 1725 ---- ---- ---- ---- 5.956 +.318 5.638 1750 ---- ---- ---- ---- 5.775 +.311 5.464 1775 ---- ---- ---- ---- 5.598 +.304 5.294 1800 ---- ---- ---- ---- 5.426 +.298 5.128 1825 ---- ---- ---- ---- 5.257 +.291 4.966 1850 ---- ---- ---- ---- 5.093 +.285 4.808 1875 ---- ---- ---- ---- 4.933 +.278 4.655 2 1900 ---- ---- ---- ---- 4.777 +.271 4.506 1 1925 ---- ---- ---- ---- 4.625 +.264 4.361 2 1950 ---- 4.517B 4.123A 4.123A 4.478 +.258 4.220 4 1975 ---- ---- ---- ---- 4.336 +.252 4.084 2000 ---- 4.236B 3.863A 3.863A 4.197 +.245 3.952 2025 ---- 4.100B 3.739A 3.739A 4.063 +.239 3.824 2050 ---- 3.970B 3.620A 3.620A 3.933 +.233 3.700 2075 ---- ---- ---- ---- 3.807 +.227 3.580 2100 ---- ---- ---- ---- 3.685 +.220 3.465 2125 ---- ---- ---- ---- 3.568 +.215 3.353 2150 ---- ---- ---- ---- 3.454 +.209 3.245 2175 ---- 3.372B 3.084A 3.084A 3.345 +.204 3.141 1 2200 ---- 3.267B 2.990A 2.990A 3.239 +.199 1 3.040 2225 ---- ---- ---- ---- 3.137 +.193 2.944 2250 ---- ---- ---- ---- 3.039 +.188 2.851 1 2275 ---- ---- ---- ---- 2.944 +.183 2.761 1 2300 ---- ---- ---- ---- 2.854 +.179 2.675 2325 ---- ---- ---- ---- 2.766 +.174 2.592 2350 ---- ---- ---- ---- 2.682 +.170 2.512 2375 ---- ---- ---- ---- 2.601 +.166 2.435 2400 ---- ---- ---- ---- 2.523 +.162 2.361 2425 ---- ---- ---- ---- 2.448 +.157 2.291 2450 ---- ---- ---- ---- 2.377 +.154 2.223 2475 ---- ---- ---- ---- 2.308 +.151 2.157 2500 ---- ---- ---- ---- 2.241 +.146 2.095 5 2525 ---- ---- ---- ---- 2.178 +.143 2.035 8 2550 ---- ---- ---- ---- 2.117 +.140 1.977 1 2575 ---- ---- ---- ---- 2.058 +.136 1.922 2600 ---- 1.999B ---- 1.874B 2.002 +.134 1.868 2625 ---- ---- ---- ---- 1.947 +.129 1.818 2650 ---- 1.890B ---- ---- 1.895 +.126 1.769 150 2675 ---- ---- ---- ---- 1.845 +.123 1.722 2700 ---- 1.788B ---- ---- 1.797 +.120 1.677 1 2725 ---- ---- ---- ---- 1.751 +.117 1.634 2750 ---- ---- ---- ---- 1.706 +.114 1.592 1 2775 ---- ---- ---- ---- 1.663 +.111 1.552 2800 ---- ---- ---- ---- 1.622 +.109 1.513 3 2825 ---- ---- ---- ---- 1.582 +.106 1.476 2850 ---- 1.524B ---- ---- 1.544 +.104 1.440 2875 ---- ---- ---- ---- 1.507 +.102 1.405 2900 ---- ---- ---- ---- 1.471 +.099 1.372 2925 ---- ---- ---- ---- 1.436 +.096 1.340 2950 ---- ---- ---- ---- 1.403 +.095 1.308 2975 ---- ---- ---- ---- 1.370 +.092 1.278 3000 ---- 1.310B ---- ---- 1.339 +.090 1.249 235 3025 ---- ---- ---- ---- 1.308 +.087 1.221 3050 ---- ---- ---- ---- 1.278 +.084 1.194 3075 ---- ---- ---- ---- 1.249 +.081 1.168 3100 ---- ---- ---- ---- 1.221 +.078 1.143 1 3125 ---- ---- ---- ---- 1.194 +.076 1.118 3150 ---- ---- ---- ---- 1.168 +.073 1.095 3175 ---- ---- ---- ---- 1.142 +.070 1.072 3200 ---- 1.084B ---- ---- 1.118 +.069 1.049 3225 ---- ---- ---- ---- 1.094 +.066 1.028 3250 ---- ---- ---- ---- 1.072 +.065 1.007 3275 ---- ---- ---- ---- 1.050 +.063 .987 3300 ---- ---- ---- ---- 1.029 +.062 .967 26 3325 ---- ---- ---- ---- 1.009 +.061 .948 3350 ---- ---- ---- ---- .990 +.060 .930 3375 ---- ---- ---- ---- .971 +.059 .912 3400 ---- ---- ---- ---- .953 +.058 .895 3425 ---- ---- ---- ---- .935 +.057 .878 3450 ---- ---- ---- ---- .918 +.056 .862 3475 ---- ---- ---- ---- .901 +.055 .846 3500 ---- .836B ---- ---- .885 +.054 .831 70 3525 ---- ---- ---- ---- .869 +.053 .816 3550 ---- ---- ---- ---- .854 +.052 .802 3575 ---- ---- ---- ---- .839 +.051 .788 3600 ---- ---- ---- ---- .824 +.050 .774 3625 ---- ---- ---- ---- .810 +.049 .761 3650 ---- ---- ---- ---- .796 +.048 .748 2 3675 ---- ---- ---- ---- .782 +.046 .736 3700 ---- ---- ---- ---- .769 +.046 .723 3725 ---- ---- ---- ---- .756 +.045 .711 3750 ---- ---- ---- ---- .743 +.044 .699 3775 ---- ---- ---- ---- .731 +.043 .688 3800 ---- ---- ---- ---- .719 +.042 .677 3825 ---- ---- ---- ---- .707 +.041 .666 3850 ---- ---- ---- ---- .695 +.040 .655 3875 ---- ---- ---- ---- .684 +.040 .644 3900 ---- ---- ---- ---- .673 +.039 .634 3925 ---- ---- ---- ---- .662 +.038 .624 3950 ---- ---- ---- ---- .651 +.037 .614 3975 ---- ---- ---- ---- .641 +.037 .604 4000 ---- ---- ---- ---- .631 +.037 .594 112 4025 ---- ---- ---- ---- .621 +.036 .585 4050 ---- ---- ---- ---- .611 +.035 .576 4075 ---- ---- ---- ---- .602 +.035 .567 4500 ---- ---- ---- ---- .467 +.028 .439 5000 ---- ---- ---- ---- .357 +.024 .333 5 48 6000 ---- ---- ---- ---- .231 +.019 .212 7000 ---- ---- ---- ---- .166 +.017 .149 3 725 ---- ---- ---- ---- 15.295 +.398 14.897 750 ---- ---- ---- ---- 15.045 +.398 14.647 775 ---- ---- ---- ---- 14.795 +.398 14.397 800 ---- ---- ---- ---- 14.545 +.398 14.147 8000 ---- ---- ---- ---- .129 +.017 .112 825 ---- ---- ---- ---- 14.295 +.398 13.897 850 ---- ---- ---- ---- 14.045 +.398 13.647 875 ---- ---- ---- ---- 13.795 +.398 13.397 900 ---- ---- ---- ---- 13.545 +.398 13.147 9000 ---- ---- ---- ---- .106 +.016 .090 925 ---- ---- ---- ---- 13.295 +.398 12.897 950 ---- ---- ---- ---- 13.045 +.398 12.647 975 ---- ---- ---- ---- 12.795 +.398 12.397 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.966 +.386 12.580 1025 ---- ---- ---- ---- 12.717 +.381 12.336 1050 ---- ---- ---- ---- 12.469 +.376 12.093 1075 ---- ---- ---- ---- 12.222 +.370 11.852 1100 ---- ---- ---- ---- 11.976 +.365 11.611 1125 ---- ---- ---- ---- 11.732 +.360 11.372 1150 ---- ---- ---- ---- 11.488 +.354 11.134 1175 ---- ---- ---- ---- 11.246 +.348 10.898 1200 ---- ---- ---- ---- 11.005 +.342 10.663 1225 ---- ---- ---- ---- 10.766 +.337 10.429 1250 ---- ---- ---- ---- 10.527 +.330 10.197 1275 ---- ---- ---- ---- 10.290 +.324 9.966 1300 ---- ---- ---- ---- 10.055 +.318 9.737 1325 ---- ---- ---- ---- 9.821 +.312 9.509 1350 ---- ---- ---- ---- 9.589 +.305 9.284 1375 ---- ---- ---- ---- 9.359 +.298 9.061 1400 ---- ---- ---- ---- 9.131 +.291 8.840 1425 ---- ---- ---- ---- 8.905 +.283 8.622 1450 ---- ---- ---- ---- 8.681 +.275 8.406 1475 ---- ---- ---- ---- 8.461 +.268 8.193 1500 ---- ---- ---- ---- 8.243 +.259 7.984 1525 ---- ---- ---- ---- 8.028 +.251 7.777 1550 ---- ---- ---- ---- 7.817 +.242 7.575 1575 ---- ---- ---- ---- 7.609 +.233 7.376 1600 ---- ---- ---- ---- 7.405 +.223 7.182 1625 ---- ---- ---- ---- 7.206 +.214 6.992 1650 ---- ---- ---- ---- 7.011 +.204 6.807 1675 ---- ---- ---- ---- 6.822 +.195 6.627 1700 ---- ---- ---- ---- 6.637 +.185 6.452 1725 ---- ---- ---- ---- 6.457 +.175 6.282 1750 ---- ---- ---- ---- 6.281 +.164 6.117 1775 ---- ---- ---- ---- 6.112 +.154 5.958 1800 ---- ---- ---- ---- 5.947 +.144 5.803 1825 ---- ---- ---- ---- 5.787 +.134 5.653 1850 ---- ---- ---- ---- 5.632 +.124 5.508 1875 ---- ---- ---- ---- 5.481 +.114 5.367 1900 ---- ---- ---- ---- 5.336 +.105 5.231 1925 ---- ---- ---- ---- 5.195 +.096 5.099 1950 ---- ---- ---- ---- 5.058 +.087 4.971 1975 ---- ---- ---- ---- 4.925 +.078 4.847 2000 ---- ---- ---- ---- 4.796 +.069 4.727 2025 ---- ---- ---- ---- 4.672 +.062 4.610 2050 ---- ---- ---- ---- 4.551 +.054 4.497 2075 ---- ---- ---- ---- 4.434 +.047 4.387 2100 ---- ---- ---- ---- 4.320 +.039 4.281 2125 ---- ---- ---- ---- 4.211 +.033 4.178 2150 ---- ---- ---- ---- 4.105 +.027 4.078 2175 ---- ---- ---- ---- 4.002 +.020 3.982 2200 ---- ---- ---- ---- 3.903 +.014 3.889 2225 ---- ---- ---- ---- 3.807 +.008 3.799 2250 ---- ---- ---- ---- 3.715 +.003 3.712 2275 ---- ---- ---- ---- 3.625 -.004 3.629 2300 ---- ---- ---- ---- 3.539 -.009 3.548 2325 ---- ---- ---- ---- 3.455 -.015 3.470 2350 ---- ---- ---- ---- 3.375 -.019 3.394 2375 ---- ---- ---- ---- 3.297 -.025 3.322 2400 ---- ---- ---- ---- 3.222 -.030 3.252 2425 ---- ---- ---- ---- 3.149 -.036 3.185 2450 ---- ---- ---- ---- 3.079 -.041 3.120 2475 ---- ---- ---- ---- 3.011 -.047 3.058 2500 ---- ---- ---- ---- 2.946 -.052 2.998 2525 ---- ---- ---- ---- 2.883 -.057 2.940 2550 ---- ---- ---- ---- 2.822 -.063 2.885 2575 ---- ---- ---- ---- 2.763 -.069 2.832 2600 ---- ---- ---- ---- 2.707 -.073 2.780 2625 ---- ---- ---- ---- 2.653 -.078 2.731 2650 ---- ---- ---- ---- 2.600 -.084 2.684 2675 ---- ---- ---- ---- 2.550 -.089 2.639 2700 ---- ---- ---- ---- 2.502 -.093 2.595 2725 ---- ---- ---- ---- 2.456 -.097 2.553 2750 ---- ---- ---- ---- 2.412 -.101 2.513 2775 ---- ---- ---- ---- 2.370 -.105 2.475 2800 ---- ---- ---- ---- 2.329 -.109 2.438 2825 ---- ---- ---- ---- 2.291 -.111 2.402 2850 ---- ---- ---- ---- 2.254 -.114 2.368 2875 ---- ---- ---- ---- 2.219 -.116 2.335 2900 ---- ---- ---- ---- 2.186 -.118 2.304 2925 ---- ---- ---- ---- 2.155 -.119 2.274 2950 ---- ---- ---- ---- 2.125 -.120 2.245 2975 ---- ---- ---- ---- 2.098 -.120 2.218 3000 ---- ---- ---- ---- 2.071 -.120 2.191 3025 ---- ---- ---- ---- 2.047 -.119 2.166 3050 ---- ---- ---- ---- 2.024 -.117 2.141 3075 ---- ---- ---- ---- 2.003 -.115 2.118 3100 ---- ---- ---- ---- 1.983 -.113 2.096 3125 ---- ---- ---- ---- 1.965 -.109 2.074 3150 ---- ---- ---- ---- 1.948 -.106 2.054 3175 ---- ---- ---- ---- 1.932 -.102 2.034 3200 ---- ---- ---- ---- 1.918 -.097 2.015 3225 ---- ---- ---- ---- 1.904 -.093 1.997 3250 ---- ---- ---- ---- 1.891 -.089 1.980 3275 ---- ---- ---- ---- 1.879 -.084 1.963 3300 ---- ---- ---- ---- 1.868 -.080 1.948 3325 ---- ---- ---- ---- 1.858 -.075 1.933 3350 ---- ---- ---- ---- 1.848 -.070 1.918 3375 ---- ---- ---- ---- 1.838 -.066 1.904 3400 ---- ---- ---- ---- 1.829 -.062 1.891 3425 ---- ---- ---- ---- 1.820 -.058 1.878 3450 ---- ---- ---- ---- 1.812 -.054 1.866 3475 ---- ---- ---- ---- 1.803 -.052 1.855 3500 ---- ---- ---- ---- 1.795 -.049 1.844 3525 ---- ---- ---- ---- 1.787 -.046 1.833 3550 ---- ---- ---- ---- 1.779 -.044 1.823 3575 ---- ---- ---- ---- 1.770 -.043 1.813 3600 ---- ---- ---- ---- 1.761 -.043 1.804 3625 ---- ---- ---- ---- 1.752 -.044 1.796 3650 ---- ---- ---- ---- 1.743 -.044 1.787 3675 ---- ---- ---- ---- 1.733 -.046 1.779 3700 ---- ---- ---- ---- 1.723 -.049 1.772 3725 ---- ---- ---- ---- 1.713 -.051 1.764 3750 ---- ---- ---- ---- 1.702 -.055 1.757 3775 ---- ---- ---- ---- 1.691 -.060 1.751 3800 ---- ---- ---- ---- 1.680 -.065 1.745 3825 ---- ---- ---- ---- 1.669 -.070 1.739 3850 ---- ---- ---- ---- 1.658 -.075 1.733 3875 ---- ---- ---- ---- 1.647 -.081 1.728 3900 ---- ---- ---- ---- 1.636 -.087 1.723 3925 ---- ---- ---- ---- 1.626 -.092 1.718 3950 ---- ---- ---- ---- 1.615 -.099 1.714 3975 ---- ---- ---- ---- 1.605 -.104 1.709 4000 ---- ---- ---- ---- 1.595 -.110 1.705 4025 ---- ---- ---- ---- 1.585 -.117 1.702 4050 ---- ---- ---- ---- 1.576 -.122 1.698 4075 ---- ---- ---- ---- 1.566 -.129 1.695 4100 ---- ---- ---- ---- 1.558 -.134 1.692 725 ---- ---- ---- ---- 15.716 +.398 15.318 750 ---- ---- ---- ---- 15.466 +.398 15.068 775 ---- ---- ---- ---- 15.216 +.398 14.818 800 ---- ---- ---- ---- 14.966 +.398 14.568 825 ---- ---- ---- ---- 14.716 +.398 14.318 850 ---- ---- ---- ---- 14.466 +.398 14.068 875 ---- ---- ---- ---- 14.216 +.398 13.818 900 ---- ---- ---- ---- 13.966 +.398 13.568 925 ---- ---- ---- ---- 13.716 +.397 13.319 950 ---- ---- ---- ---- 13.466 +.395 13.071 975 ---- ---- ---- ---- 13.216 +.391 12.825 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.438 +.367 13.071 1025 ---- ---- ---- ---- 13.199 +.363 12.836 1050 ---- ---- ---- ---- 12.961 +.358 12.603 1075 ---- ---- ---- ---- 12.725 +.355 12.370 1100 ---- ---- ---- ---- 12.489 +.350 12.139 1125 ---- ---- ---- ---- 12.255 +.347 11.908 1150 ---- ---- ---- ---- 12.022 +.343 11.679 1175 ---- ---- ---- ---- 11.790 +.339 11.451 1200 ---- ---- ---- ---- 11.559 +.334 11.225 1225 ---- ---- ---- ---- 11.330 +.331 10.999 1250 ---- ---- ---- ---- 11.102 +.327 10.775 1275 ---- ---- ---- ---- 10.875 +.322 10.553 1300 ---- ---- ---- ---- 10.649 +.317 10.332 1325 ---- ---- ---- ---- 10.426 +.313 10.113 1350 ---- ---- ---- ---- 10.204 +.309 9.895 1375 ---- ---- ---- ---- 9.983 +.304 9.679 1400 ---- ---- ---- ---- 9.765 +.299 9.466 1425 ---- ---- ---- ---- 9.549 +.295 9.254 1450 ---- ---- ---- ---- 9.334 +.289 9.045 1475 ---- ---- ---- ---- 9.123 +.284 8.839 1500 ---- ---- ---- ---- 8.914 +.279 8.635 1525 ---- ---- ---- ---- 8.707 +.273 8.434 1550 ---- ---- ---- ---- 8.504 +.268 8.236 1575 ---- ---- ---- ---- 8.304 +.263 8.041 1600 ---- ---- ---- ---- 8.107 +.257 7.850 1625 ---- ---- ---- ---- 7.914 +.251 7.663 1650 ---- ---- ---- ---- 7.725 +.245 7.480 1675 ---- ---- ---- ---- 7.541 +.240 7.301 1700 ---- ---- ---- ---- 7.360 +.234 7.126 1725 ---- ---- ---- ---- 7.185 +.228 6.957 1750 ---- ---- ---- ---- 7.014 +.222 6.792 1775 ---- ---- ---- ---- 6.847 +.216 6.631 1800 ---- ---- ---- ---- 6.686 +.210 6.476 1825 ---- ---- ---- ---- 6.529 +.204 6.325 1850 ---- ---- ---- ---- 6.377 +.197 6.180 1875 ---- ---- ---- ---- 6.231 +.192 6.039 1900 ---- ---- ---- ---- 6.089 +.186 5.903 1925 ---- ---- ---- ---- 5.952 +.180 5.772 1950 ---- ---- ---- ---- 5.819 +.174 5.645 1975 ---- ---- ---- ---- 5.692 +.169 5.523 2000 ---- ---- ---- ---- 5.569 +.163 5.406 2025 ---- ---- ---- ---- 5.450 +.157 5.293 2050 ---- ---- ---- ---- 5.336 +.152 5.184 2075 ---- ---- ---- ---- 5.227 +.148 5.079 2100 ---- ---- ---- ---- 5.121 +.142 4.979 2125 ---- ---- ---- ---- 5.020 +.138 4.882 2150 ---- ---- ---- ---- 4.922 +.133 4.789 2175 ---- ---- ---- ---- 4.828 +.128 4.700 2200 ---- ---- ---- ---- 4.737 +.123 4.614 2225 ---- ---- ---- ---- 4.650 +.119 4.531 2250 ---- ---- ---- ---- 4.566 +.115 4.451 2275 ---- ---- ---- ---- 4.485 +.111 4.374 2300 ---- ---- ---- ---- 4.406 +.107 4.299 2325 ---- ---- ---- ---- 4.331 +.103 4.228 2350 ---- ---- ---- ---- 4.259 +.099 4.160 2375 ---- ---- ---- ---- 4.190 +.096 4.094 2400 ---- ---- ---- ---- 4.123 +.093 4.030 2425 ---- ---- ---- ---- 4.059 +.090 3.969 2450 ---- ---- ---- ---- 3.997 +.086 3.911 2475 ---- ---- ---- ---- 3.938 +.083 3.855 2500 ---- ---- ---- ---- 3.881 +.080 3.801 2525 ---- ---- ---- ---- 3.827 +.078 3.749 2550 ---- ---- ---- ---- 3.774 +.075 3.699 2575 ---- ---- ---- ---- 3.724 +.072 3.652 2600 ---- ---- ---- ---- 3.676 +.070 3.606 2625 ---- ---- ---- ---- 3.630 +.067 3.563 2650 ---- ---- ---- ---- 3.586 +.065 3.521 2675 ---- ---- ---- ---- 3.543 +.062 3.481 2700 ---- ---- ---- ---- 3.503 +.061 3.442 2725 ---- ---- ---- ---- 3.464 +.059 3.405 2750 ---- ---- ---- ---- 3.427 +.057 3.370 2775 ---- ---- ---- ---- 3.391 +.055 3.336 2800 ---- ---- ---- ---- 3.357 +.053 3.304 2825 ---- ---- ---- ---- 3.324 +.051 3.273 2850 ---- ---- ---- ---- 3.293 +.050 3.243 2875 ---- ---- ---- ---- 3.263 +.048 3.215 2900 ---- ---- ---- ---- 3.234 +.047 3.187 2925 ---- ---- ---- ---- 3.206 +.045 3.161 2950 ---- ---- ---- ---- 3.180 +.044 3.136 2975 ---- ---- ---- ---- 3.155 +.042 3.113 3000 ---- ---- ---- ---- 3.131 +.041 3.090 3025 ---- ---- ---- ---- 3.108 +.040 3.068 3050 ---- ---- ---- ---- 3.085 +.038 3.047 3075 ---- ---- ---- ---- 3.064 +.037 3.027 3100 ---- ---- ---- ---- 3.044 +.037 3.007 3125 ---- ---- ---- ---- 3.024 +.035 2.989 3150 ---- ---- ---- ---- 3.005 +.034 2.971 3175 ---- ---- ---- ---- 2.987 +.033 2.954 3200 ---- ---- ---- ---- 2.970 +.032 2.938 3225 ---- ---- ---- ---- 2.953 +.031 2.922 3250 ---- ---- ---- ---- 2.937 +.030 2.907 3275 ---- ---- ---- ---- 2.922 +.029 2.893 3300 ---- ---- ---- ---- 2.908 +.029 2.879 3325 ---- ---- ---- ---- 2.894 +.028 2.866 3350 ---- ---- ---- ---- 2.881 +.027 2.854 3375 ---- ---- ---- ---- 2.868 +.026 2.842 3400 ---- ---- ---- ---- 2.856 +.025 2.831 3425 ---- ---- ---- ---- 2.844 +.024 2.820 3450 ---- ---- ---- ---- 2.834 +.024 2.810 3475 ---- ---- ---- ---- 2.823 +.023 2.800 3500 ---- ---- ---- ---- 2.813 +.022 2.791 3525 ---- ---- ---- ---- 2.804 +.022 2.782 3550 ---- ---- ---- ---- 2.795 +.021 2.774 3575 ---- ---- ---- ---- 2.787 +.021 2.766 3600 ---- ---- ---- ---- 2.779 +.021 2.758 3625 ---- ---- ---- ---- 2.771 +.020 2.751 3650 ---- ---- ---- ---- 2.764 +.019 2.745 3675 ---- ---- ---- ---- 2.758 +.019 2.739 3700 ---- ---- ---- ---- 2.752 +.019 2.733 3725 ---- ---- ---- ---- 2.746 +.018 2.728 3750 ---- ---- ---- ---- 2.741 +.018 2.723 3775 ---- ---- ---- ---- 2.736 +.017 2.719 3800 ---- ---- ---- ---- 2.731 +.017 2.714 3825 ---- ---- ---- ---- 2.727 +.016 2.711 3850 ---- ---- ---- ---- 2.723 +.016 2.707 3875 ---- ---- ---- ---- 2.720 +.016 2.704 3900 ---- ---- ---- ---- 2.717 +.016 2.701 3925 ---- ---- ---- ---- 2.714 +.015 2.699 3950 ---- ---- ---- ---- 2.711 +.014 2.697 3975 ---- ---- ---- ---- 2.709 +.014 2.695 4000 ---- ---- ---- ---- 2.707 +.014 2.693 4025 ---- ---- ---- ---- 2.706 +.014 2.692 4050 ---- ---- ---- ---- 2.705 +.014 2.691 4075 ---- ---- ---- ---- 2.704 +.013 2.691 4100 ---- ---- ---- ---- 2.703 +.013 2.690 725 ---- ---- ---- ---- 16.148 +.398 15.750 750 ---- ---- ---- ---- 15.898 +.398 15.500 775 ---- ---- ---- ---- 15.648 +.398 15.250 800 ---- ---- ---- ---- 15.398 +.397 15.001 825 ---- ---- ---- ---- 15.148 +.394 14.754 850 ---- ---- ---- ---- 14.899 +.390 14.509 875 ---- ---- ---- ---- 14.651 +.386 14.265 900 ---- ---- ---- ---- 14.406 +.382 14.024 925 ---- ---- ---- ---- 14.162 +.378 13.784 950 ---- ---- ---- ---- 13.919 +.374 13.545 975 ---- ---- ---- ---- 13.678 +.371 13.307 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.561 +.398 13.163 1025 ---- ---- ---- ---- 13.311 +.398 12.913 1050 ---- ---- ---- ---- 13.061 +.394 12.667 1075 ---- ---- ---- ---- 12.812 +.386 12.426 1100 ---- ---- ---- ---- 12.568 +.377 12.191 1125 ---- ---- ---- ---- 12.328 +.368 11.960 1150 ---- ---- ---- ---- 12.094 +.361 11.733 1175 ---- ---- ---- ---- 11.864 +.353 11.511 1200 ---- ---- ---- ---- 11.638 +.345 11.293 1225 ---- ---- ---- ---- 11.417 +.338 11.079 1250 ---- ---- ---- ---- 11.199 +.330 10.869 1275 ---- ---- ---- ---- 10.986 +.323 10.663 1300 ---- ---- ---- ---- 10.776 +.316 10.460 1325 ---- ---- ---- ---- 10.570 +.309 10.261 1350 ---- ---- ---- ---- 10.367 +.302 10.065 1375 ---- ---- ---- ---- 10.168 +.295 9.873 1400 ---- ---- ---- ---- 9.972 +.289 9.683 1425 ---- ---- ---- ---- 9.779 +.281 9.498 1450 ---- ---- ---- ---- 9.590 +.275 9.315 1475 ---- ---- ---- ---- 9.404 +.269 9.135 1500 ---- ---- ---- ---- 9.221 +.263 8.958 1525 ---- ---- ---- ---- 9.041 +.257 8.784 1550 ---- ---- ---- ---- 8.863 +.250 8.613 1575 ---- ---- ---- ---- 8.689 +.244 8.445 1600 ---- ---- ---- ---- 8.518 +.238 8.280 1625 ---- ---- ---- ---- 8.349 +.232 8.117 1650 ---- ---- ---- ---- 8.183 +.226 7.957 1675 ---- ---- ---- ---- 8.020 +.220 7.800 1700 ---- ---- ---- ---- 7.859 +.214 7.645 1725 ---- ---- ---- ---- 7.701 +.208 7.493 1750 ---- ---- ---- ---- 7.546 +.202 7.344 1775 ---- ---- ---- ---- 7.394 +.197 7.197 1800 ---- ---- ---- ---- 7.245 +.191 7.054 1825 ---- ---- ---- ---- 7.099 +.186 6.913 1850 ---- ---- ---- ---- 6.957 +.181 6.776 1875 ---- ---- ---- ---- 6.818 +.176 6.642 1900 ---- ---- ---- ---- 6.682 +.170 6.512 1925 ---- ---- ---- ---- 6.551 +.165 6.386 1950 ---- ---- ---- ---- 6.423 +.160 6.263 1975 ---- ---- ---- ---- 6.299 +.155 6.144 2000 ---- ---- ---- ---- 6.180 +.150 6.030 2025 ---- ---- ---- ---- 6.064 +.145 5.919 2050 ---- ---- ---- ---- 5.954 +.141 5.813 2075 ---- ---- ---- ---- 5.847 +.136 5.711 2100 ---- ---- ---- ---- 5.745 +.131 5.614 2125 ---- ---- ---- ---- 5.647 +.127 5.520 2150 ---- ---- ---- ---- 5.552 +.122 5.430 2175 ---- ---- ---- ---- 5.462 +.118 5.344 2200 ---- ---- ---- ---- 5.375 +.114 5.261 2225 ---- ---- ---- ---- 5.293 +.111 5.182 2250 ---- ---- ---- ---- 5.213 +.107 5.106 2275 ---- ---- ---- ---- 5.137 +.103 5.034 2300 ---- ---- ---- ---- 5.064 +.100 4.964 2325 ---- ---- ---- ---- 4.994 +.096 4.898 2350 ---- ---- ---- ---- 4.927 +.093 4.834 2375 ---- ---- ---- ---- 4.863 +.089 4.774 2400 ---- ---- ---- ---- 4.802 +.087 4.715 2425 ---- ---- ---- ---- 4.743 +.084 4.659 2450 ---- ---- ---- ---- 4.686 +.081 4.605 2475 ---- ---- ---- ---- 4.632 +.079 4.553 2500 ---- ---- ---- ---- 4.579 +.075 4.504 2525 ---- ---- ---- ---- 4.529 +.074 4.455 2550 ---- ---- ---- ---- 4.480 +.071 4.409 2575 ---- ---- ---- ---- 4.433 +.069 4.364 2600 ---- ---- ---- ---- 4.387 +.066 4.321 2625 ---- ---- ---- ---- 4.343 +.063 4.280 2650 ---- ---- ---- ---- 4.301 +.062 4.239 2675 ---- ---- ---- ---- 4.260 +.059 4.201 2700 ---- ---- ---- ---- 4.221 +.058 4.163 2725 ---- ---- ---- ---- 4.183 +.056 4.127 2750 ---- ---- ---- ---- 4.147 +.054 4.093 2775 ---- ---- ---- ---- 4.112 +.053 4.059 2800 ---- ---- ---- ---- 4.078 +.051 4.027 2825 ---- ---- ---- ---- 4.045 +.049 3.996 2850 ---- ---- ---- ---- 4.014 +.048 3.966 2875 ---- ---- ---- ---- 3.983 +.045 3.938 2900 ---- ---- ---- ---- 3.954 +.044 3.910 2925 ---- ---- ---- ---- 3.926 +.043 3.883 2950 ---- ---- ---- ---- 3.899 +.041 3.858 2975 ---- ---- ---- ---- 3.873 +.040 3.833 3000 ---- ---- ---- ---- 3.848 +.039 3.809 3025 ---- ---- ---- ---- 3.824 +.038 3.786 3050 ---- ---- ---- ---- 3.801 +.037 3.764 3075 ---- ---- ---- ---- 3.778 +.035 3.743 3100 ---- ---- ---- ---- 3.757 +.034 3.723 3125 ---- ---- ---- ---- 3.736 +.033 3.703 3150 ---- ---- ---- ---- 3.716 +.032 3.684 3175 ---- ---- ---- ---- 3.697 +.031 3.666 3200 ---- ---- ---- ---- 3.678 +.030 3.648 3225 ---- ---- ---- ---- 3.660 +.029 3.631 3250 ---- ---- ---- ---- 3.643 +.028 3.615 3275 ---- ---- ---- ---- 3.627 +.027 3.600 3300 ---- ---- ---- ---- 3.611 +.026 3.585 3325 ---- ---- ---- ---- 3.596 +.025 3.571 3350 ---- ---- ---- ---- 3.582 +.025 3.557 3375 ---- ---- ---- ---- 3.568 +.024 3.544 3400 ---- ---- ---- ---- 3.555 +.024 3.531 3425 ---- ---- ---- ---- 3.542 +.022 3.520 3450 ---- ---- ---- ---- 3.530 +.022 3.508 3475 ---- ---- ---- ---- 3.518 +.021 3.497 3500 ---- ---- ---- ---- 3.507 +.020 3.487 3525 ---- ---- ---- ---- 3.497 +.020 3.477 3550 ---- ---- ---- ---- 3.487 +.019 3.468 3575 ---- ---- ---- ---- 3.477 +.018 3.459 3600 ---- ---- ---- ---- 3.468 +.018 3.450 3625 ---- ---- ---- ---- 3.459 +.017 3.442 3650 ---- ---- ---- ---- 3.451 +.016 3.435 3675 ---- ---- ---- ---- 3.444 +.017 3.427 3700 ---- ---- ---- ---- 3.436 +.015 3.421 3725 ---- ---- ---- ---- 3.430 +.016 3.414 3750 ---- ---- ---- ---- 3.423 +.015 3.408 3775 ---- ---- ---- ---- 3.417 +.014 3.403 3800 ---- ---- ---- ---- 3.412 +.014 3.398 3825 ---- ---- ---- ---- 3.406 +.013 3.393 3850 ---- ---- ---- ---- 3.402 +.013 3.389 3875 ---- ---- ---- ---- 3.397 +.013 3.384 3900 ---- ---- ---- ---- 3.393 +.012 3.381 3925 ---- ---- ---- ---- 3.389 +.012 3.377 3950 ---- ---- ---- ---- 3.386 +.012 3.374 3975 ---- ---- ---- ---- 3.383 +.011 3.372 4000 ---- ---- ---- ---- 3.380 +.011 3.369 4025 ---- ---- ---- ---- 3.378 +.011 3.367 4050 ---- ---- ---- ---- 3.376 +.010 3.366 4075 ---- ---- ---- ---- 3.374 +.010 3.364 4100 ---- ---- ---- ---- 3.373 +.010 3.363 4125 ---- ---- ---- ---- 3.372 +.010 3.362 925 ---- ---- ---- ---- 14.311 +.398 13.913 950 ---- ---- ---- ---- 14.061 +.398 13.663 975 ---- ---- ---- ---- 13.811 +.398 13.413 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.673 +.398 13.275 1025 ---- ---- ---- ---- 13.423 +.396 13.027 1050 ---- ---- ---- ---- 13.173 +.388 12.785 1075 ---- ---- ---- ---- 12.927 +.378 12.549 1100 ---- ---- ---- ---- 12.687 +.369 12.318 1125 ---- ---- ---- ---- 12.453 +.361 12.092 1150 ---- ---- ---- ---- 12.223 +.352 11.871 1175 ---- ---- ---- ---- 11.999 +.344 11.655 1200 ---- ---- ---- ---- 11.779 +.336 11.443 1225 ---- ---- ---- ---- 11.564 +.329 11.235 1250 ---- ---- ---- ---- 11.353 +.321 11.032 1275 ---- ---- ---- ---- 11.146 +.313 10.833 1300 ---- ---- ---- ---- 10.944 +.306 10.638 1325 ---- ---- ---- ---- 10.745 +.299 10.446 1350 ---- ---- ---- ---- 10.550 +.292 10.258 1375 ---- ---- ---- ---- 10.359 +.285 10.074 1400 ---- ---- ---- ---- 10.171 +.278 9.893 1425 ---- ---- ---- ---- 9.986 +.271 9.715 1450 ---- ---- ---- ---- 9.806 +.265 9.541 1475 ---- ---- ---- ---- 9.628 +.258 9.370 1500 ---- ---- ---- ---- 9.454 +.252 9.202 1525 ---- ---- ---- ---- 9.282 +.245 9.037 1550 ---- ---- ---- ---- 9.114 +.239 8.875 1575 ---- ---- ---- ---- 8.949 +.233 8.716 1600 ---- ---- ---- ---- 8.787 +.227 8.560 1625 ---- ---- ---- ---- 8.627 +.221 8.406 1650 ---- ---- ---- ---- 8.471 +.215 8.256 1675 ---- ---- ---- ---- 8.317 +.209 8.108 1700 ---- ---- ---- ---- 8.166 +.204 7.962 1725 ---- ---- ---- ---- 8.018 +.198 7.820 1750 ---- ---- ---- ---- 7.872 +.193 7.679 1775 ---- ---- ---- ---- 7.729 +.187 7.542 1800 ---- ---- ---- ---- 7.589 +.182 7.407 1825 ---- ---- ---- ---- 7.451 +.177 7.274 1850 ---- ---- ---- ---- 7.316 +.171 7.145 1875 ---- ---- ---- ---- 7.184 +.166 7.018 1900 ---- ---- ---- ---- 7.055 +.161 6.894 1925 ---- ---- ---- ---- 6.929 +.157 6.772 1950 ---- ---- ---- ---- 6.806 +.152 6.654 1975 ---- ---- ---- ---- 6.686 +.147 6.539 2000 ---- ---- ---- ---- 6.569 +.143 6.426 2025 ---- ---- ---- ---- 6.455 +.138 6.317 2050 ---- ---- ---- ---- 6.344 +.133 6.211 2075 ---- ---- ---- ---- 6.237 +.129 6.108 2100 ---- ---- ---- ---- 6.132 +.124 6.008 2125 ---- ---- ---- ---- 6.032 +.121 5.911 2150 ---- ---- ---- ---- 5.935 +.117 5.818 2175 ---- ---- ---- ---- 5.841 +.113 5.728 2200 ---- ---- ---- ---- 5.751 +.109 5.642 2225 ---- ---- ---- ---- 5.664 +.105 5.559 2250 ---- ---- ---- ---- 5.581 +.101 5.480 2275 ---- ---- ---- ---- 5.501 +.098 5.403 2300 ---- ---- ---- ---- 5.424 +.094 5.330 2325 ---- ---- ---- ---- 5.351 +.091 5.260 2350 ---- ---- ---- ---- 5.281 +.088 5.193 2375 ---- ---- ---- ---- 5.214 +.085 5.129 2400 ---- ---- ---- ---- 5.150 +.082 5.068 2425 ---- ---- ---- ---- 5.089 +.079 5.010 2450 ---- ---- ---- ---- 5.031 +.076 4.955 2475 ---- ---- ---- ---- 4.976 +.074 4.902 2500 ---- ---- ---- ---- 4.923 +.070 4.853 2525 ---- ---- ---- ---- 4.874 +.069 4.805 2550 ---- ---- ---- ---- 4.827 +.066 4.761 2575 ---- ---- ---- ---- 4.782 +.064 4.718 2600 ---- ---- ---- ---- 4.740 +.061 4.679 2625 ---- ---- ---- ---- 4.700 +.059 4.641 2650 ---- ---- ---- ---- 4.663 +.058 4.605 2675 ---- ---- ---- ---- 4.627 +.055 4.572 2700 ---- ---- ---- ---- 4.594 +.054 4.540 2725 ---- ---- ---- ---- 4.562 +.052 4.510 2750 ---- ---- ---- ---- 4.532 +.051 4.481 2775 ---- ---- ---- ---- 4.503 +.049 4.454 2800 ---- ---- ---- ---- 4.476 +.047 4.429 2825 ---- ---- ---- ---- 4.450 +.045 4.405 2850 ---- ---- ---- ---- 4.426 +.044 4.382 2875 ---- ---- ---- ---- 4.403 +.043 4.360 2900 ---- ---- ---- ---- 4.380 +.041 4.339 2925 ---- ---- ---- ---- 4.359 +.040 4.319 2950 ---- ---- ---- ---- 4.338 +.039 4.299 2975 ---- ---- ---- ---- 4.318 +.037 4.281 3000 ---- ---- ---- ---- 4.299 +.037 4.262 3025 ---- ---- ---- ---- 4.280 +.035 4.245 3050 ---- ---- ---- ---- 4.262 +.035 4.227 3075 ---- ---- ---- ---- 4.243 +.033 4.210 3100 ---- ---- ---- ---- 4.225 +.032 4.193 3125 ---- ---- ---- ---- 4.207 +.031 4.176 3150 ---- ---- ---- ---- 4.189 +.030 4.159 3175 ---- ---- ---- ---- 4.171 +.029 4.142 3200 ---- ---- ---- ---- 4.153 +.028 4.125 3225 ---- ---- ---- ---- 4.135 +.027 4.108 3250 ---- ---- ---- ---- 4.117 +.026 4.091 3275 ---- ---- ---- ---- 4.100 +.026 4.074 3300 ---- ---- ---- ---- 4.082 +.025 4.057 3325 ---- ---- ---- ---- 4.064 +.023 4.041 3350 ---- ---- ---- ---- 4.047 +.023 4.024 3375 ---- ---- ---- ---- 4.030 +.022 4.008 3400 ---- ---- ---- ---- 4.013 +.021 3.992 3425 ---- ---- ---- ---- 3.996 +.020 3.976 3450 ---- ---- ---- ---- 3.980 +.020 3.960 3475 ---- ---- ---- ---- 3.964 +.019 3.945 3500 ---- ---- ---- ---- 3.948 +.018 3.930 3525 ---- ---- ---- ---- 3.933 +.018 3.915 3550 ---- ---- ---- ---- 3.918 +.017 3.901 3575 ---- ---- ---- ---- 3.904 +.016 3.888 3600 ---- ---- ---- ---- 3.890 +.016 3.874 3625 ---- ---- ---- ---- 3.876 +.014 3.862 3650 ---- ---- ---- ---- 3.863 +.014 3.849 3675 ---- ---- ---- ---- 3.851 +.014 3.837 3700 ---- ---- ---- ---- 3.839 +.013 3.826 3725 ---- ---- ---- ---- 3.827 +.012 3.815 3750 ---- ---- ---- ---- 3.816 +.012 3.804 3775 ---- ---- ---- ---- 3.805 +.011 3.794 3800 ---- ---- ---- ---- 3.795 +.011 3.784 3825 ---- ---- ---- ---- 3.785 +.011 3.774 3850 ---- ---- ---- ---- 3.775 +.010 3.765 3875 ---- ---- ---- ---- 3.766 +.009 3.757 3900 ---- ---- ---- ---- 3.757 +.009 3.748 3925 ---- ---- ---- ---- 3.749 +.009 3.740 3950 ---- ---- ---- ---- 3.740 +.007 3.733 3975 ---- ---- ---- ---- 3.733 +.008 3.725 4000 ---- ---- ---- ---- 3.725 +.007 3.718 4025 ---- ---- ---- ---- 3.718 +.006 3.712 4050 ---- ---- ---- ---- 3.711 +.006 3.705 4075 ---- ---- ---- ---- 3.705 +.006 3.699 4100 ---- ---- ---- ---- 3.699 +.006 3.693 4125 ---- ---- ---- ---- 3.693 +.005 3.688 925 ---- ---- ---- ---- 14.423 +.398 14.025 950 ---- ---- ---- ---- 14.173 +.398 13.775 975 ---- ---- ---- ---- 13.923 +.398 13.525 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.214 +.397 13.817 1050 ---- ---- ---- ---- 13.964 +.389 13.575 1075 ---- ---- ---- ---- 13.718 +.379 13.339 1100 ---- ---- ---- ---- 13.477 +.369 13.108 1125 ---- ---- ---- ---- 13.243 +.361 12.882 1150 ---- ---- ---- ---- 13.013 +.351 12.662 1175 ---- ---- ---- ---- 12.790 +.343 12.447 1200 ---- ---- ---- ---- 12.571 +.335 12.236 1225 ---- ---- ---- ---- 12.356 +.326 12.030 1250 ---- ---- ---- ---- 12.147 +.318 11.829 1275 ---- ---- ---- ---- 11.941 +.310 11.631 1300 ---- ---- ---- ---- 11.740 +.303 11.437 1325 ---- ---- ---- ---- 11.543 +.295 11.248 1350 ---- ---- ---- ---- 11.350 +.288 11.062 1375 ---- ---- ---- ---- 11.160 +.281 10.879 1400 ---- ---- ---- ---- 10.974 +.273 10.701 1425 ---- ---- ---- ---- 10.792 +.267 10.525 1450 ---- ---- ---- ---- 10.613 +.260 10.353 1475 ---- ---- ---- ---- 10.438 +.254 10.184 1500 ---- ---- ---- ---- 10.265 +.247 10.018 1525 ---- ---- ---- ---- 10.096 +.241 9.855 1550 ---- ---- ---- ---- 9.930 +.235 9.695 1575 ---- ---- ---- ---- 9.767 +.228 9.539 1600 ---- ---- ---- ---- 9.607 +.223 9.384 1625 ---- ---- ---- ---- 9.450 +.217 9.233 1650 ---- ---- ---- ---- 9.295 +.211 9.084 1675 ---- ---- ---- ---- 9.143 +.205 8.938 1700 ---- ---- ---- ---- 8.994 +.199 8.795 1725 ---- ---- ---- ---- 8.848 +.194 8.654 1750 ---- ---- ---- ---- 8.704 +.189 8.515 1775 ---- ---- ---- ---- 8.562 +.183 8.379 1800 ---- ---- ---- ---- 8.423 +.178 8.245 1825 ---- ---- ---- ---- 8.287 +.173 8.114 1850 ---- ---- ---- ---- 8.153 +.168 7.985 1875 ---- ---- ---- ---- 8.021 +.163 7.858 1900 ---- ---- ---- ---- 7.892 +.157 7.735 1925 ---- ---- ---- ---- 7.766 +.153 7.613 1950 ---- ---- ---- ---- 7.643 +.148 7.495 1975 ---- ---- ---- ---- 7.522 +.143 7.379 2000 ---- ---- ---- ---- 7.404 +.139 7.265 2025 ---- ---- ---- ---- 7.290 +.135 7.155 2050 ---- ---- ---- ---- 7.178 +.130 7.048 2075 ---- ---- ---- ---- 7.069 +.125 6.944 2100 ---- ---- ---- ---- 6.964 +.122 6.842 2125 ---- ---- ---- ---- 6.862 +.118 6.744 2150 ---- ---- ---- ---- 6.763 +.113 6.650 2175 ---- ---- ---- ---- 6.668 +.109 6.559 2200 ---- ---- ---- ---- 6.577 +.106 6.471 2225 ---- ---- ---- ---- 6.489 +.102 6.387 2250 ---- ---- ---- ---- 6.405 +.099 6.306 2275 ---- ---- ---- ---- 6.324 +.095 6.229 2300 ---- ---- ---- ---- 6.247 +.091 6.156 2325 ---- ---- ---- ---- 6.174 +.089 6.085 2350 ---- ---- ---- ---- 6.103 +.085 6.018 2375 ---- ---- ---- ---- 6.036 +.082 5.954 2400 ---- ---- ---- ---- 5.972 +.079 5.893 2425 ---- ---- ---- ---- 5.911 +.076 5.835 2450 ---- ---- ---- ---- 5.853 +.073 5.780 2475 ---- ---- ---- ---- 5.797 +.070 5.727 2500 ---- ---- ---- ---- 5.744 +.068 5.676 2525 ---- ---- ---- ---- 5.694 +.066 5.628 2550 ---- ---- ---- ---- 5.645 +.063 5.582 2575 ---- ---- ---- ---- 5.598 +.061 5.537 2600 ---- ---- ---- ---- 5.554 +.059 5.495 2625 ---- ---- ---- ---- 5.511 +.057 5.454 2650 ---- ---- ---- ---- 5.470 +.055 5.415 2675 ---- ---- ---- ---- 5.430 +.053 5.377 2700 ---- ---- ---- ---- 5.392 +.051 5.341 2725 ---- ---- ---- ---- 5.356 +.049 5.307 2750 ---- ---- ---- ---- 5.321 +.047 5.274 2775 ---- ---- ---- ---- 5.287 +.045 5.242 2800 ---- ---- ---- ---- 5.255 +.043 5.212 2825 ---- ---- ---- ---- 5.225 +.043 5.182 2850 ---- ---- ---- ---- 5.195 +.040 5.155 2875 ---- ---- ---- ---- 5.167 +.039 5.128 2900 ---- ---- ---- ---- 5.140 +.037 5.103 2925 ---- ---- ---- ---- 5.114 +.036 5.078 2950 ---- ---- ---- ---- 5.090 +.035 5.055 2975 ---- ---- ---- ---- 5.066 +.033 5.033 3000 ---- ---- ---- ---- 5.044 +.032 5.012 3025 ---- ---- ---- ---- 5.023 +.031 4.992 3050 ---- ---- ---- ---- 5.002 +.030 4.972 3075 ---- ---- ---- ---- 4.983 +.029 4.954 3100 ---- ---- ---- ---- 4.964 +.028 4.936 3125 ---- ---- ---- ---- 4.946 +.026 4.920 3150 ---- ---- ---- ---- 4.930 +.026 4.904 3175 ---- ---- ---- ---- 4.913 +.024 4.889 3200 ---- ---- ---- ---- 4.898 +.023 4.875 3225 ---- ---- ---- ---- 4.884 +.023 4.861 3250 ---- ---- ---- ---- 4.870 +.022 4.848 3275 ---- ---- ---- ---- 4.857 +.021 4.836 3300 ---- ---- ---- ---- 4.844 +.020 4.824 3325 ---- ---- ---- ---- 4.832 +.019 4.813 3350 ---- ---- ---- ---- 4.821 +.018 4.803 3375 ---- ---- ---- ---- 4.811 +.018 4.793 3400 ---- ---- ---- ---- 4.801 +.017 4.784 3425 ---- ---- ---- ---- 4.791 +.016 4.775 3450 ---- ---- ---- ---- 4.783 +.016 4.767 3475 ---- ---- ---- ---- 4.774 +.015 4.759 3500 ---- ---- ---- ---- 4.767 +.015 4.752 3525 ---- ---- ---- ---- 4.760 +.014 4.746 3550 ---- ---- ---- ---- 4.753 +.013 4.740 3575 ---- ---- ---- ---- 4.747 +.013 4.734 3600 ---- ---- ---- ---- 4.742 +.013 4.729 3625 ---- ---- ---- ---- 4.737 +.012 4.725 3650 ---- ---- ---- ---- 4.732 +.011 4.721 3675 ---- ---- ---- ---- 4.728 +.011 4.717 3700 ---- ---- ---- ---- 4.724 +.010 4.714 3725 ---- ---- ---- ---- 4.721 +.009 4.712 3750 ---- ---- ---- ---- 4.718 +.009 4.709 3775 ---- ---- ---- ---- 4.716 +.009 4.707 3800 ---- ---- ---- ---- 4.714 +.008 4.706 3825 ---- ---- ---- ---- 4.713 +.008 4.705 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.317 +.384 13.933 1050 ---- ---- ---- ---- 14.074 +.374 13.700 1075 ---- ---- ---- ---- 13.837 +.365 13.472 1100 ---- ---- ---- ---- 13.605 +.355 13.250 1125 ---- ---- ---- ---- 13.380 +.347 13.033 1150 ---- ---- ---- ---- 13.159 +.338 12.821 1175 ---- ---- ---- ---- 12.943 +.329 12.614 1200 ---- ---- ---- ---- 12.732 +.321 12.411 1225 ---- ---- ---- ---- 12.525 +.313 12.212 1250 ---- ---- ---- ---- 12.323 +.306 12.017 1275 ---- ---- ---- ---- 12.124 +.297 11.827 1300 ---- ---- ---- ---- 11.930 +.290 11.640 1325 ---- ---- ---- ---- 11.740 +.283 11.457 1350 ---- ---- ---- ---- 11.553 +.276 11.277 1375 ---- ---- ---- ---- 11.370 +.269 11.101 1400 ---- ---- ---- ---- 11.190 +.262 10.928 1425 ---- ---- ---- ---- 11.014 +.256 10.758 1450 ---- ---- ---- ---- 10.841 +.250 10.591 1475 ---- ---- ---- ---- 10.671 +.243 10.428 1500 ---- ---- ---- ---- 10.504 +.237 10.267 1525 ---- ---- ---- ---- 10.340 +.231 10.109 1550 ---- ---- ---- ---- 10.179 +.225 9.954 1575 ---- ---- ---- ---- 10.021 +.219 9.802 1600 ---- ---- ---- ---- 9.865 +.213 9.652 1625 ---- ---- ---- ---- 9.713 +.208 9.505 1650 ---- ---- ---- ---- 9.562 +.201 9.361 1675 ---- ---- ---- ---- 9.415 +.196 9.219 1700 ---- ---- ---- ---- 9.270 +.191 9.079 1725 ---- ---- ---- ---- 9.127 +.185 8.942 1750 ---- ---- ---- ---- 8.987 +.180 8.807 1775 ---- ---- ---- ---- 8.849 +.175 8.674 1800 ---- ---- ---- ---- 8.714 +.170 8.544 1825 ---- ---- ---- ---- 8.580 +.165 8.415 1850 ---- ---- ---- ---- 8.449 +.160 8.289 1875 ---- ---- ---- ---- 8.320 +.155 8.165 1900 ---- ---- ---- ---- 8.194 +.151 8.043 1925 ---- ---- ---- ---- 8.070 +.146 7.924 1950 ---- ---- ---- ---- 7.949 +.141 7.808 1975 ---- ---- ---- ---- 7.830 +.137 7.693 2000 ---- ---- ---- ---- 7.714 +.132 7.582 2025 ---- ---- ---- ---- 7.601 +.128 7.473 2050 ---- ---- ---- ---- 7.491 +.124 7.367 2075 ---- ---- ---- ---- 7.383 +.119 7.264 2100 ---- ---- ---- ---- 7.279 +.116 7.163 2125 ---- ---- ---- ---- 7.178 +.112 7.066 2150 ---- ---- ---- ---- 7.080 +.108 6.972 2175 ---- ---- ---- ---- 6.986 +.104 6.882 2200 ---- ---- ---- ---- 6.895 +.100 6.795 2225 ---- ---- ---- ---- 6.808 +.097 6.711 2250 ---- ---- ---- ---- 6.724 +.093 6.631 2275 ---- ---- ---- ---- 6.644 +.089 6.555 2300 ---- ---- ---- ---- 6.568 +.086 6.482 2325 ---- ---- ---- ---- 6.496 +.084 6.412 2350 ---- ---- ---- ---- 6.427 +.081 6.346 2375 ---- ---- ---- ---- 6.361 +.078 6.283 2400 ---- ---- ---- ---- 6.298 +.074 6.224 2425 ---- ---- ---- ---- 6.238 +.071 6.167 2450 ---- ---- ---- ---- 6.181 +.069 6.112 2475 ---- ---- ---- ---- 6.127 +.066 6.061 2500 ---- ---- ---- ---- 6.075 +.064 6.011 2525 ---- ---- ---- ---- 6.026 +.062 5.964 2550 ---- ---- ---- ---- 5.978 +.059 5.919 2575 ---- ---- ---- ---- 5.933 +.057 5.876 2600 ---- ---- ---- ---- 5.889 +.055 5.834 2625 ---- ---- ---- ---- 5.847 +.053 5.794 2650 ---- ---- ---- ---- 5.807 +.051 5.756 2675 ---- ---- ---- ---- 5.767 +.048 5.719 2700 ---- ---- ---- ---- 5.730 +.047 5.683 2725 ---- ---- ---- ---- 5.693 +.045 5.648 2750 ---- ---- ---- ---- 5.658 +.043 5.615 2775 ---- ---- ---- ---- 5.624 +.041 5.583 2800 ---- ---- ---- ---- 5.592 +.040 5.552 2825 ---- ---- ---- ---- 5.560 +.038 5.522 2850 ---- ---- ---- ---- 5.530 +.037 5.493 2875 ---- ---- ---- ---- 5.500 +.035 5.465 2900 ---- ---- ---- ---- 5.472 +.034 5.438 2925 ---- ---- ---- ---- 5.445 +.032 5.413 2950 ---- ---- ---- ---- 5.419 +.031 5.388 2975 ---- ---- ---- ---- 5.394 +.030 5.364 3000 ---- ---- ---- ---- 5.370 +.029 5.341 3025 ---- ---- ---- ---- 5.346 +.027 5.319 3050 ---- ---- ---- ---- 5.324 +.026 5.298 3075 ---- ---- ---- ---- 5.303 +.025 5.278 3100 ---- ---- ---- ---- 5.282 +.024 5.258 3125 ---- ---- ---- ---- 5.262 +.022 5.240 3150 ---- ---- ---- ---- 5.243 +.021 5.222 3175 ---- ---- ---- ---- 5.225 +.021 5.204 3200 ---- ---- ---- ---- 5.208 +.020 5.188 3225 ---- ---- ---- ---- 5.191 +.019 5.172 3250 ---- ---- ---- ---- 5.175 +.018 5.157 3275 ---- ---- ---- ---- 5.159 +.017 5.142 3300 ---- ---- ---- ---- 5.145 +.016 5.129 3325 ---- ---- ---- ---- 5.131 +.016 5.115 3350 ---- ---- ---- ---- 5.117 +.014 5.103 3375 ---- ---- ---- ---- 5.104 +.013 5.091 3400 ---- ---- ---- ---- 5.092 +.013 5.079 3425 ---- ---- ---- ---- 5.081 +.012 5.069 3450 ---- ---- ---- ---- 5.070 +.012 5.058 3475 ---- ---- ---- ---- 5.059 +.011 5.048 3500 ---- ---- ---- ---- 5.049 +.010 5.039 3525 ---- ---- ---- ---- 5.040 +.009 5.031 3550 ---- ---- ---- ---- 5.031 +.009 5.022 3575 ---- ---- ---- ---- 5.023 +.008 5.015 3600 ---- ---- ---- ---- 5.015 +.008 5.007 3625 ---- ---- ---- ---- 5.008 +.007 5.001 3650 ---- ---- ---- ---- 5.001 +.007 4.994 3675 ---- ---- ---- ---- 4.994 +.005 4.989 3700 ---- ---- ---- ---- 4.988 +.005 4.983 3725 ---- ---- ---- ---- 4.983 +.005 4.978 3750 ---- ---- ---- ---- 4.978 +.004 4.974 3775 ---- ---- ---- ---- 4.973 +.003 4.970 3800 ---- ---- ---- ---- 4.969 +.003 4.966 3825 ---- ---- ---- ---- 4.966 +.003 4.963 3850 ---- ---- ---- ---- 4.962 +.002 4.960 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.428 +.377 14.051 1050 ---- ---- ---- ---- 14.189 +.367 13.822 1075 ---- ---- ---- ---- 13.956 +.357 13.599 1100 ---- ---- ---- ---- 13.729 +.347 13.382 1125 ---- ---- ---- ---- 13.508 +.338 13.170 1150 ---- ---- ---- ---- 13.292 +.329 12.963 1175 ---- ---- ---- ---- 13.082 +.321 12.761 1200 ---- ---- ---- ---- 12.876 +.312 12.564 1225 ---- ---- ---- ---- 12.675 +.304 12.371 1250 ---- ---- ---- ---- 12.478 +.296 12.182 1275 ---- ---- ---- ---- 12.286 +.288 11.998 1300 ---- ---- ---- ---- 12.097 +.280 11.817 1325 ---- ---- ---- ---- 11.913 +.273 11.640 1350 ---- ---- ---- ---- 11.733 +.267 11.466 1375 ---- ---- ---- ---- 11.556 +.259 11.297 1400 ---- ---- ---- ---- 11.382 +.252 11.130 1425 ---- ---- ---- ---- 11.213 +.246 10.967 1450 ---- ---- ---- ---- 11.046 +.239 10.807 1475 ---- ---- ---- ---- 10.883 +.233 10.650 1500 ---- ---- ---- ---- 10.722 +.226 10.496 1525 ---- ---- ---- ---- 10.565 +.220 10.345 1550 ---- ---- ---- ---- 10.411 +.215 10.196 1575 ---- ---- ---- ---- 10.259 +.208 10.051 1600 ---- ---- ---- ---- 10.111 +.203 9.908 1625 ---- ---- ---- ---- 9.965 +.197 9.768 1650 ---- ---- ---- ---- 9.821 +.191 9.630 1675 ---- ---- ---- ---- 9.681 +.186 9.495 1700 ---- ---- ---- ---- 9.542 +.180 9.362 1725 ---- ---- ---- ---- 9.406 +.175 9.231 1750 ---- ---- ---- ---- 9.273 +.170 9.103 1775 ---- ---- ---- ---- 9.142 +.165 8.977 1800 ---- ---- ---- ---- 9.013 +.160 8.853 1825 ---- ---- ---- ---- 8.886 +.155 8.731 1850 ---- ---- ---- ---- 8.762 +.151 8.611 1875 ---- ---- ---- ---- 8.640 +.146 8.494 1900 ---- ---- ---- ---- 8.520 +.141 8.379 1925 ---- ---- ---- ---- 8.403 +.137 8.266 1950 ---- ---- ---- ---- 8.288 +.133 8.155 1975 ---- ---- ---- ---- 8.175 +.128 8.047 2000 ---- ---- ---- ---- 8.066 +.124 7.942 2025 ---- ---- ---- ---- 7.959 +.120 7.839 2050 ---- ---- ---- ---- 7.854 +.115 7.739 2075 ---- ---- ---- ---- 7.753 +.112 7.641 2100 ---- ---- ---- ---- 7.655 +.108 7.547 2125 ---- ---- ---- ---- 7.559 +.104 7.455 2150 ---- ---- ---- ---- 7.467 +.101 7.366 2175 ---- ---- ---- ---- 7.378 +.097 7.281 2200 ---- ---- ---- ---- 7.292 +.093 7.199 2225 ---- ---- ---- ---- 7.210 +.090 7.120 2250 ---- ---- ---- ---- 7.131 +.087 7.044 2275 ---- ---- ---- ---- 7.056 +.084 6.972 2300 ---- ---- ---- ---- 6.984 +.080 6.904 2325 ---- ---- ---- ---- 6.916 +.078 6.838 2350 ---- ---- ---- ---- 6.851 +.075 6.776 2375 ---- ---- ---- ---- 6.789 +.071 6.718 2400 ---- ---- ---- ---- 6.730 +.068 6.662 2425 ---- ---- ---- ---- 6.674 +.066 6.608 2450 ---- ---- ---- ---- 6.622 +.064 6.558 2475 ---- ---- ---- ---- 6.571 +.061 6.510 2500 ---- ---- ---- ---- 6.524 +.059 6.465 2525 ---- ---- ---- ---- 6.479 +.057 6.422 2550 ---- ---- ---- ---- 6.436 +.054 6.382 2575 ---- ---- ---- ---- 6.396 +.053 6.343 2600 ---- ---- ---- ---- 6.357 +.050 6.307 2625 ---- ---- ---- ---- 6.321 +.049 6.272 2650 ---- ---- ---- ---- 6.286 +.046 6.240 2675 ---- ---- ---- ---- 6.253 +.044 6.209 2700 ---- ---- ---- ---- 6.222 +.043 6.179 2725 ---- ---- ---- ---- 6.192 +.041 6.151 2750 ---- ---- ---- ---- 6.164 +.039 6.125 2775 ---- ---- ---- ---- 6.138 +.038 6.100 2800 ---- ---- ---- ---- 6.113 +.036 6.077 2825 ---- ---- ---- ---- 6.090 +.035 6.055 2850 ---- ---- ---- ---- 6.068 +.034 6.034 2875 ---- ---- ---- ---- 6.047 +.032 6.015 2900 ---- ---- ---- ---- 6.028 +.031 5.997 2925 ---- ---- ---- ---- 6.010 +.030 5.980 2950 ---- ---- ---- ---- 5.993 +.029 5.964 2975 ---- ---- ---- ---- 5.977 +.028 5.949 3000 ---- ---- ---- ---- 5.962 +.026 5.936 3025 ---- ---- ---- ---- 5.949 +.026 5.923 3050 ---- ---- ---- ---- 5.936 +.024 5.912 3075 ---- ---- ---- ---- 5.924 +.023 5.901 3100 ---- ---- ---- ---- 5.914 +.023 5.891 3125 ---- ---- ---- ---- 5.904 +.021 5.883 3150 ---- ---- ---- ---- 5.895 +.021 5.874 3175 ---- ---- ---- ---- 5.887 +.020 5.867 3200 ---- ---- ---- ---- 5.880 +.019 5.861 3225 ---- ---- ---- ---- 5.873 +.018 5.855 3250 ---- ---- ---- ---- 5.867 +.017 5.850 3275 ---- ---- ---- ---- 5.862 +.017 5.845 3300 ---- ---- ---- ---- 5.857 +.016 5.841 3325 ---- ---- ---- ---- 5.853 +.015 5.838 3350 ---- ---- ---- ---- 5.850 +.015 5.835 3375 ---- ---- ---- ---- 5.847 +.014 5.833 3400 ---- ---- ---- ---- 5.845 +.014 5.831 3425 ---- ---- ---- ---- 5.843 +.013 5.830 3450 ---- ---- ---- ---- 5.842 +.012 5.830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5367 4928 108735 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 78.472A 78.472A 78.298 -.375 78.673 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 ---- ---- ---- ---- .001 UNCH .001 29 1375 ---- ---- ---- ---- .001 UNCH .001 6 1400 ---- ---- ---- ---- .001 UNCH .001 424 1425 ---- ---- .001A .001A .001 -.001 .002 4 1450 ---- ---- .001A .001A .001 -.001 .002 255 1475 ---- ---- .001A .001A .001 -.001 .002 33 1500 .002 .002 .001A .001A .001 -.001 1 .002 792 1525 ---- ---- .001A .001A .001 -.002 .003 219 1550 ---- ---- .001A .001A .001 -.002 .003 14 1565 ---- ---- .001A .001A .001 -.002 .003 1 1570 ---- ---- .002A .002A .001 -.002 .003 1575 ---- ---- .002A .002A .001 -.002 .003 26 1580 .002 .002 .002 .002 .001 -.002 5 .003 9 1585 ---- ---- .002A .002A .001 -.002 .003 1 1590 .002 .002 .002 .002 .001 -.003 1 .004 5 1595 ---- ---- .002A .002A .001 -.003 .004 1 5 1600 ---- ---- .002A .002A .001 -.003 .004 1296 1605 ---- ---- .002A .002A .001 -.003 .004 2 1610 ---- ---- .002A .002A .001 -.003 .004 1 1615 ---- ---- .002A .002A .001 -.003 .004 5 1620 ---- ---- .002A .002A .001 -.003 .004 3 1625 .002 .002 .002 .002 .001 -.003 5 .004 20 1630 ---- ---- .002A .002A .001 -.003 .004 10 1635 ---- ---- .002A .002A .001 -.003 .004 11 1640 ---- ---- .002A .002A .002 -.002 .004 3 1645 .002 .002 .002 .002 .002 -.003 1 .005 5 1650 .003 .003 .002A .002A .002 -.003 18 .005 501 1655 .003 .003 .002A .002A .002 -.003 1 .005 5 1660 ---- ---- .002A .002A .002 -.003 .005 2 3 1665 ---- ---- .002A .002A .002 -.003 .005 10 1670 ---- ---- .002A .002A .002 -.003 .005 3 1675 ---- ---- .002A .002A .002 -.003 .005 169 1680 ---- ---- .002A .002A .002 -.003 .005 2 116 1685 .003 .003 .002A .002A .002 -.004 9 .006 5 1690 ---- ---- .002A .002A .002 -.004 .006 13 1695 ---- ---- .003A .003A .002 -.004 .006 28 1700 ---- ---- .003A .003A .003 -.003 .006 2026 1705 ---- ---- .003A .003A .003 -.003 .006 9 1710 ---- ---- .003A .003A .003 -.003 .006 10 1715 ---- ---- .003A .003A .003 -.004 .007 7 1720 ---- ---- .002A .002A .003 -.004 .007 42 1725 .003 .003 .003 .003 .003 -.004 1 .007 166 1730 ---- ---- .003A .003A .003 -.004 .007 11 1735 ---- ---- .003A .003A .003 -.005 .008 1 57 1740 ---- ---- .003A .003A .004 -.004 .008 104 1745 ---- ---- .003A .003A .004 -.004 .008 56 1750 .008 .008 .002 .002 .004 -.005 13 .009 453 1755 ---- ---- .004A .004A .004 -.005 .009 214 1760 .009 .009 .004A .004A .004 -.006 5 .010 1 22 1765 ---- ---- .004A .004A .004 -.006 .010 8 1770 ---- ---- .004A .004A .005 -.006 .011 63 1775 .006 .006 .005A .005A .005 -.006 6 .011 160 1780 ---- ---- .005A .005A .005 -.007 .012 68 1785 .007 .007 .005A .005A .005 -.007 6 .012 11 1790 ---- ---- .005A .005A .006 -.007 .013 83 1795 ---- ---- .006A .006A .006 -.008 .014 9 1800 .012 .013B .005 .006B .006 -.008 149 .014 12 3225 1805 ---- ---- .007A .007A .007 -.008 .015 62 1810 .008 .008 .007 .007 .007 -.009 65 .016 2 120 1815 ---- ---- .007A .007A .008 -.009 .017 8 1820 ---- ---- .008A .008A .008 -.010 .018 57 1825 ---- ---- .008A .008A .008 -.011 .019 80 1830 ---- ---- .009A .009A .009 -.011 .020 29 1835 ---- ---- .010A .010A .010 -.011 .021 17 1840 ---- ---- .010A .010A .010 -.012 .022 3 1845 ---- ---- .011A .011A .011 -.013 .024 10 1850 ---- ---- .012A .012A .012 -.013 101 .025 102 297 1855 ---- ---- .012A .012A .012 -.014 .026 16 1860 .031 .031 .013A .013A .013 -.015 6 .028 81 1865 ---- ---- .014A .014A .014 -.016 1 .030 1 27 1870 ---- ---- .015A .015A .015 -.016 .031 8 1875 ---- ---- .016A .016A .016 -.017 6 .033 167 1880 ---- .036B .016A .036B .017 -.018 .035 43 1885 ---- .039B .017A .039B .018 -.019 .037 7 1890 ---- .042B .018A .042B .019 -.020 .039 10 1895 .025 .044B .019A .019A .020 -.022 2 .042 15 1900 .043 .047B .016 .016 .022 -.022 337 .044 57 1731 1905 ---- .051B .021A .051B .023 -.024 .047 91 1910 ---- .054B .024A .054B .024 -.026 .050 5 1915 ---- .059B .024A .059B .026 -.027 .053 4 1920 .062 .064B .026A .026A .028 -.028 2 .056 1 37 1925 ---- .067B .027A .067B .029 -.031 1 .060 119 224 1930 ---- .073B .028A .073B .031 -.032 .063 50 1935 .031 .078B .030A .030A .033 -.034 7 .067 9 1940 ---- .083B .031A .083B .035 -.036 .071 40 1945 .079 .089B .033A .038B .037 -.039 2 .076 1 80 1950 .086 .096B .033 .033 .039 -.041 95 .080 18 934 1955 ---- .101B .037A .101B .042 -.043 .085 1 179 1960 ---- .108B .041A .108B .044 -.046 .090 37 1965 .042 .116B .042 .042 .047 -.048 3 .095 2 1970 ---- .123B .045A .123B .050 -.051 .101 1 17 1975 .056 .132B .047 .047 .053 -.054 13 .107 18 244 1980 .050 .141B .050 .050 .056 -.057 4 .113 1 83 1985 ---- .150B .052A .150B .059 -.061 .120 28 1990 ---- .160B .056A .160B .062 -.065 2 .127 66 1995 ---- .171B .059A .171B .066 -.068 .134 11 2000 .140 .181B .060A .060A .070 -.072 577 .142 259 1236 20000 ---- ---- 178.428A 178.428A 178.298 -.375 178.673 2005 ---- .193B .066A .191B .074 -.076 .150 5 2010 ---- .204B .071A .202B .078 -.080 .158 49 2015 .210 .217B .074A .097B .082 -.085 22 .167 6 2020 .092 .229B .075 .075 .087 -.089 7 .176 20 56 2025 .235 .243B .078 .078 .092 -.094 17 .186 35 111 2030 .260 .260 .089A .089A .098 -.099 5 .197 1 23 2035 .105 .272B .093A .127B .103 -.105 10 .208 42 2040 .120 .287B .099A .099A .110 -.110 7 .220 63 74 2045 ---- .304B .106A .301B .116 -.116 .232 10 22 2050 .325 .325 .113A .113A .123 -.123 22 .246 48 344 2055 ---- .338B .120A .335B .131 -.129 .260 57 2060 .320 .356B .124 .124 .139 -.135 8 .274 13 2065 ---- .375B .135A .373B .148 -.142 .290 21 2070 .164 .395B .144A .144A .157 -.148 7 .305 10 2075 .370 .416B .153A .153A .166 -.156 16 .322 12 93 2080 .196 .438B .162A .206B .177 -.162 2 .339 2 93 2085 ---- .460B .171A .457B .188 -.169 .357 1 2 2090 .239 .483B .181A .181A .199 -.176 14 .375 19 2095 ---- .506B .192A .504B .212 -.182 .394 4 2100 .510 .531B .204A .209B .225 -.190 49 .415 240 401 2105 ---- .556B .215A .553B .239 -.197 .436 6 2110 .500 .582B .227A .227A .254 -.204 2 .458 2 4 2115 ---- .610B .241A .604B .270 -.211 1 .481 5 2120 .500 .637B .258A .338B .287 -.218 4 .505 11 13 2125 .583 .666B .272A .272A .305 -.224 7 .529 42 64 2130 ---- .690B .289A .690B .324 -.231 1 .555 3 103 2135 .320 .722B .308A .403B .343 -.238 2 .581 2 3 2140 .417 .753B .326A .425B .363 -.245 24 .608 16 11 2145 ---- .785B .345A .785B .384 -.252 .636 3 8 2150 .805 .821B .367A .473B .406 -.258 23 .664 15 262 2155 ---- .850B .387A .850B .429 -.264 .693 14 2160 .484 .884B .409A .409A .453 -.270 2 .723 3 9 2165 ---- .919B .434A .919B .477 -.277 .754 14 2170 .611 .955B .455A .581B .503 -.282 4 .785 4 2175 .510 .991B .481A .481A .530 -.287 12 .817 9 2180 .536 1.015B .505A .641B .557 -.293 2 .850 5 2185 ---- 1.029B .530A 1.026B .586 -.297 .883 10 2190 .643 1.048B .557A .704B .615 -.302 9 .917 3 2195 ---- 1.086B .583A 1.041B .645 -.307 .952 2200 .640 1.180B .610 .769B .677 -.310 13 .987 405 2205 ---- 1.164B .639A 1.028B .709 -.314 1.023 2 2210 ---- 1.204B .669A .669A .742 -.317 1.059 2215 ---- 1.244B .698A .698A .776 -.321 1.097 4 2220 ---- 1.285B .727A .727A .810 -.324 1.134 3 2225 ---- 1.378B .759A 1.378B .846 -.327 1.173 112 2230 ---- 1.367B .792A .792A .882 -.330 1.212 1 2235 ---- 1.409B .835A .835A .918 -.333 1.251 2240 ---- 1.451B .865A .865A .956 -.335 1.291 2245 ---- 1.493B .900A .900A .994 -.337 1.331 2250 ---- 1.592B .928A 1.592B 1.033 -.339 1.372 131 2255 ---- 1.579B .970A .970A 1.072 -.341 1.413 3 2260 ---- 1.622B 1.006A 1.006A 1.112 -.343 1.455 2265 ---- 1.666B 1.112A 1.112A 1.152 -.345 1.497 3 2270 ---- 1.713B 1.150A 1.150A 1.192 -.347 1.539 2 2275 ---- 1.811B 1.111A 1.811B 1.234 -.348 1.582 60 2280 ---- 1.801B 1.226A 1.226A 1.275 -.351 1.626 2 2285 ---- 1.846B 1.264A 1.264A 1.317 -.352 1.669 2290 ---- 1.891B 1.303A 1.303A 1.359 -.354 1.713 2295 ---- 1.936B 1.343A 1.343A 1.402 -.355 1.757 3 2300 ---- 2.038B 1.308A 2.038B 1.445 -.357 1 1.802 2 55 2305 ---- 2.007B 1.424A 1.424A 1.488 -.358 1.846 2310 ---- 2.021B 1.466A 1.466A 1.532 -.359 1.891 2315 ---- 2.024B 1.507A 1.507A 1.576 -.360 1.936 2320 ---- 2.042B 1.549A 1.549A 1.620 -.362 1.982 2325 ---- 2.268B 1.515A 2.268B 1.664 -.364 2.028 17 2330 ---- ---- 1.635A 1.635A 1.709 -.364 2.073 2335 ---- ---- 1.678A 1.678A 1.754 -.365 2.119 2340 ---- ---- 1.722A 1.722A 1.799 -.367 2.166 2345 ---- ---- 1.765A 1.765A 1.845 -.367 2.212 2350 1.901 2.504B 1.729A 1.805A 1.890 -.369 1 2.259 1 55 2375 ---- 2.743B 1.955A 2.743B 2.122 -.372 2.494 34 2400 2.817 2.985B 2.184A 2.910B 2.358 -.374 2 2.732 1 215 2425 2.655 3.227B 2.418A 2.506A 2.597 -.375 3 2.972 2 23 2450 3.372 3.388B 2.655A 2.746A 2.838 -.376 5 3.214 28 2475 ---- ---- 2.893A 2.893A 3.081 -.377 3.458 3 18 2500 ---- ---- 3.135A 3.135A 3.325 -.377 3.702 4 464 2525 ---- ---- 3.455A 3.455A 3.570 -.378 3.948 30 2550 ---- ---- 3.998A 3.998A 3.816 -.378 4.194 19 2575 ---- ---- 3.972A 3.972A 4.063 -.378 4.441 8 2600 ---- ---- 4.491A 4.491A 4.310 -.378 4.688 1 20 2625 ---- ---- 4.689A 4.689A 4.558 -.378 4.936 15 2650 ---- ---- 4.988A 4.988A 4.806 -.378 5.184 13 2675 ---- ---- 5.185A 5.185A 5.055 -.377 5.432 14 2700 ---- ---- 5.485A 5.485A 5.304 -.377 5.681 11 2725 ---- ---- 5.683A 5.683A 5.553 -.377 5.930 17 2750 ---- ---- 5.983A 5.983A 5.802 -.377 6.179 17 2775 ---- ---- 6.171A 6.171A 6.051 -.377 6.428 2 2800 ---- ---- 6.482A 6.482A 6.300 -.377 6.677 24 2825 ---- ---- 6.669A 6.669A 6.550 -.376 6.926 4 2850 ---- ---- 6.971A 6.971A 6.799 -.377 7.176 3 2875 ---- ---- 7.168A 7.168A 7.049 -.376 7.425 4 2900 ---- ---- 7.470A 7.470A 7.299 -.376 7.675 1 2925 ---- ---- 7.667A 7.667A 7.548 -.377 7.925 2950 ---- ---- 7.969A 7.969A 7.798 -.376 8.174 2975 ---- ---- 8.177A 8.177A 8.048 -.376 8.424 3000 ---- ---- 8.478A 8.478A 8.298 -.376 8.674 46 3025 ---- ---- 8.732A 8.732A 8.548 -.376 8.924 3050 ---- ---- 8.969A 8.969A 8.798 -.375 9.173 3075 ---- ---- 9.165A 9.165A 9.048 -.375 9.423 3100 ---- ---- 9.477A 9.477A 9.298 -.375 9.673 3125 ---- ---- 9.665A 9.665A 9.548 -.375 9.923 3150 ---- ---- 9.976A 9.976A 9.798 -.375 10.173 3175 ---- ---- 10.164A 10.164A 10.048 -.375 10.423 3200 ---- ---- 10.476A 10.476A 10.298 -.375 10.673 3225 ---- ---- 10.664A 10.664A 10.548 -.375 10.923 3250 ---- ---- 10.967A 10.967A 10.798 -.375 11.173 3275 ---- ---- 11.230A 11.230A 11.048 -.375 11.423 15 3300 ---- ---- 11.476A 11.476A 11.298 -.375 11.673 3325 ---- ---- 11.663A 11.663A 11.548 -.375 11.923 3350 ---- ---- 11.975A 11.975A 11.798 -.375 12.173 3375 ---- ---- 12.229A 12.229A 12.048 -.375 12.423 3400 ---- ---- 12.475A 12.475A 12.298 -.375 12.673 3425 ---- ---- 12.728A 12.728A 12.548 -.375 12.923 3450 ---- ---- 12.975A 12.975A 12.798 -.375 13.173 3475 ---- ---- 13.163A 13.163A 13.048 -.375 13.423 3500 ---- ---- 13.475A 13.475A 13.298 -.375 13.673 3525 ---- ---- 13.663A 13.663A 13.548 -.375 13.923 3550 ---- ---- 13.975A 13.975A 13.798 -.375 14.173 3575 ---- ---- 14.163A 14.163A 14.048 -.375 14.423 3600 ---- ---- 14.466A 14.466A 14.298 -.375 14.673 3625 ---- ---- 14.663A 14.663A 14.548 -.375 14.923 3650 ---- ---- 14.975A 14.975A 14.798 -.375 15.173 3675 ---- ---- 15.163A 15.163A 15.048 -.375 15.423 3700 ---- ---- 15.475A 15.475A 15.298 -.375 15.673 3725 ---- ---- 15.729A 15.729A 15.548 -.375 15.923 3750 ---- ---- 15.975A 15.975A 15.798 -.375 16.173 3775 ---- ---- 16.163A 16.163A 16.048 -.375 16.423 3800 ---- ---- 16.475A 16.475A 16.298 -.375 16.673 3825 ---- ---- 16.663A 16.663A 16.548 -.375 16.923 3850 ---- ---- 16.975A 16.975A 16.798 -.375 17.173 3875 ---- ---- 17.163A 17.163A 17.048 -.375 17.423 3900 ---- ---- 17.475A 17.475A 17.298 -.375 17.673 3925 ---- ---- 17.663A 17.663A 17.548 -.375 17.923 3950 ---- ---- 17.975A 17.975A 17.798 -.375 18.173 3975 ---- ---- 18.163A 18.163A 18.048 -.375 18.423 4000 ---- ---- 18.475A 18.475A 18.298 -.375 18.673 4025 ---- ---- 18.663A 18.663A 18.548 -.375 18.923 4050 ---- ---- 18.975A 18.975A 18.798 -.375 19.173 4100 ---- ---- 19.475A 19.475A 19.298 -.375 19.673 4200 ---- ---- 20.470A 20.470A 20.298 -.375 20.673 4300 ---- ---- 21.476A 21.476A 21.298 -.375 21.673 4400 ---- ---- 22.466A 22.466A 22.298 -.375 22.673 4500 ---- ---- 23.466A 23.466A 23.298 -.375 23.673 4600 ---- ---- 24.467A 24.467A 24.298 -.375 24.673 5000 ---- ---- 28.475A 28.475A 28.298 -.375 28.673 6000 ---- ---- 38.466A 38.466A 38.298 -.375 38.673 7000 ---- ---- 48.467A 48.467A 48.298 -.375 48.673 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 58.468A 58.468A 58.298 -.375 58.673 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.147 -.375 78.522 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 4 1125 ---- ---- ---- ---- .002 UNCH .002 9 1150 ---- ---- ---- ---- .002 UNCH .002 9 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 2 6 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 40 1325 ---- ---- ---- ---- .005 -.001 .006 3 1350 .009 .009 .008A .008A .006 -.001 1 .007 14 1375 ---- ---- ---- ---- .007 -.002 .009 11 1400 ---- ---- ---- ---- .008 -.002 .010 40 1425 ---- ---- ---- ---- .009 -.002 .011 15 1450 ---- ---- ---- ---- .010 -.003 .013 6 1475 ---- ---- ---- ---- .012 -.003 .015 25 1500 ---- ---- .017A .017A .013 -.005 .018 136 1525 ---- ---- .019A .019A .015 -.006 .021 15 1550 ---- ---- .020A .020A .018 -.006 .024 23 1575 ---- ---- .024A .024A .020 -.007 .027 8 1600 ---- ---- .025A .025A .024 -.008 1 .032 2 533 1625 ---- ---- .031A .031A .027 -.010 .037 20 1630 ---- ---- .032A .032A .028 -.010 .038 1 1635 ---- ---- .032A .032A .029 -.010 .039 1640 ---- ---- .033A .033A .030 -.010 .040 1 1645 ---- ---- .034A .034A .031 -.010 .041 1650 ---- ---- .035A .035A .032 -.010 10 .042 24 1655 .032 .032 .032 .032 .032 -.012 1 .044 3 1660 ---- ---- .036A .036A .033 -.012 .045 1 12 1665 ---- ---- .037A .037A .034 -.012 .046 1670 ---- ---- .038A .038A .035 -.013 .048 1675 ---- ---- .039A .039A .036 -.013 1 .049 34 1680 .056 .056 .040A .040A .037 -.014 1 .051 1 1685 ---- ---- .041A .041A .038 -.014 .052 2 1690 ---- ---- .042A .042A .039 -.015 .054 1 1695 ---- ---- .043A .043A .040 -.016 .056 15 27 1700 ---- ---- .043A .043A .041 -.016 2 .057 3 190 1705 ---- ---- .045A .045A .042 -.017 .059 8 1710 ---- ---- .047A .047A .043 -.018 10 .061 11 1715 ---- ---- .048A .048A .044 -.019 .063 10 1720 ---- .066B .049A .066B .046 -.019 .065 3 1725 ---- .068B .050A .068B .047 -.020 .067 4 20 1730 ---- .070B .052A .070B .049 -.020 .069 1 1735 ---- .073B .053A .073B .050 -.021 .071 12 1740 ---- .076B .055A .076B .052 -.022 .074 1 5 1745 ---- .079B .056A .079B .053 -.023 .076 1750 .060 .081B .057A .057A .055 -.023 16 .078 2 755 1755 ---- .085B .059A .085B .057 -.024 .081 1 1 1760 ---- .088B .061A .088B .058 -.026 .084 3 1765 ---- .091B .063A .091B .060 -.027 .087 1770 ---- .094B .065A .094B .062 -.027 .089 6 1775 .063 .098B .063 .067B .064 -.028 13 .092 1 54 1780 .065 .102B .065 .069B .066 -.030 3 .096 80 1785 .068 .106B .068 .068 .068 -.031 9 .099 12 1790 ---- .110B .072A .110B .070 -.032 .102 180 1795 ---- .114B .074A .114B .072 -.034 1 .106 2 32 1800 .113 .118B .074 .074 .075 -.034 17 .109 502 748 1805 .078 .123B .078 .078 .077 -.036 5 .113 20 1810 ---- .127B .081A .127B .080 -.037 .117 1815 ---- .132B .083A .132B .083 -.038 .121 11 1820 ---- .137B .086A .137B .086 -.039 .125 3 1825 .094 .142B .089A .089A .088 -.041 20 .129 2 35 1830 ---- .148B .092A .148B .092 -.042 .134 2 1835 ---- .153B .095A .153B .095 -.043 .138 1 1840 ---- .159B .098A .159B .098 -.045 1 .143 6 12 1845 ---- .165B .101A .165B .102 -.046 1 .148 5 7 1850 .110 .173B .104A .104A .105 -.048 12 .153 7 141 1855 ---- .178B .108A .178B .109 -.050 .159 1 21 1860 ---- .185B .112A .185B .113 -.051 .164 15 1865 ---- .192B .116A .192B .117 -.053 .170 1 1870 ---- .199B .120A .199B .121 -.055 .176 1 3 1875 ---- .206B .123A .206B .125 -.057 1 .182 6 44 1880 ---- .214B .128A .214B .129 -.059 .188 24 1885 ---- .222B .133A .222B .134 -.061 .195 46 1890 ---- .230B .137A .230B .139 -.063 .202 3 1895 ---- .238B .142A .238B .144 -.065 .209 20 1900 .149 .247B .147A .161B .149 -.067 19 .216 20 283 1905 .251 .256B .152A .167B .154 -.070 2 .224 15 1910 ---- .266B .158A .266B .160 -.071 .231 5 1915 ---- .275B .163A .275B .165 -.074 .239 15 1920 ---- .285B .169A .285B .171 -.077 .248 2 18 1925 .183 .295B .170 .173B .178 -.078 52 .256 15 76 1930 ---- .306B .181A .306B .184 -.081 .265 6 1935 ---- .317B .188A .317B .191 -.083 .274 3 1940 ---- .328B .194A .328B .198 -.086 .284 4 1945 ---- .340B .201A .340B .205 -.088 .293 45 1950 .240 .351B .207 .207 .212 -.091 46 .303 7 119 1955 .340 .364B .216A .216A .220 -.094 3 .314 38 1960 ---- .376B .223A .376B .228 -.096 .324 5 1965 ---- .389B .231A .389B .236 -.099 .335 3 1970 .376 .403B .239A .377B .244 -.103 1 .347 1 40 1975 ---- .417B .248A .417B .253 -.106 25 .359 7 24 1980 ---- .431B .257A .431B .262 -.109 .371 6 1985 ---- .446B .266A .446B .271 -.113 .384 2 16 1990 .275 .461B .275 .276B .281 -.116 1 .397 3 11 1995 ---- .476B .285A .476B .291 -.119 .410 2 3 2000 .470 .492B .295A .300 .301 -.123 54 .424 5 347 2005 .485 .508B .305A .343B .312 -.127 4 .439 2 5 2010 ---- .524B .316A .522B .323 -.130 .453 4 2015 ---- .541B .327A .539B .335 -.133 .468 7 2020 ---- .558B .338A .558B .346 -.138 .484 5 2025 .376 .576B .350A .394B .359 -.140 6 .499 13 2030 ---- .595B .362A .593B .371 -.145 .516 6 2035 ---- .614B .374A .612B .384 -.148 1 .532 13 2040 ---- .633B .388A .632B .397 -.152 .549 2 12 2045 ---- .653B .400A .651B .411 -.156 1 .567 10 2050 .443 .673B .411A .421B .425 -.159 9 .584 1 116 2055 ---- .694B .427A .692B .440 -.163 .603 2 2060 ---- .715B .441A .714B .455 -.166 .621 12 2065 .498 .737B .455A .516B .471 -.169 6 .640 15 2070 .495 .759B .470A .533B .487 -.173 1 .660 95 2075 .497 .781B .486A .498B .503 -.177 4 .680 23 2080 .544 .804B .502A .569B .520 -.181 8 .701 7 2085 ---- .828B .518A .826B .538 -.183 .721 3 2090 ---- .852B .536A .850B .556 -.187 .743 15 2095 .605 .876B .550A .555A .574 -.191 1 .765 2 2100 .600 .901B .568A .574A .593 -.194 56 .787 20 144 2105 ---- .926B .586A .924B .612 -.198 .810 89 2110 ---- .952B .605A .950B .632 -.201 .833 3 2115 ---- .978B .624A .976B .652 -.204 .856 2120 ---- 1.004B .643A 1.003B .672 -.208 .880 1 6 2125 ---- 1.031B .662A 1.029B .694 -.211 .905 2 3 2130 ---- 1.058B .683A 1.058B .715 -.215 .930 2 29 2135 ---- 1.086B .704A 1.085B .737 -.218 .955 3 2140 ---- 1.113B .726A 1.113B .760 -.221 .981 7 2145 ---- 1.141B .749A 1.141B .783 -.224 1.007 6 2150 .816 1.170B .771A .771A .806 -.228 1 1.034 38 117 2155 ---- 1.200B .791A 1.200B .830 -.231 1.061 2 2160 ---- 1.230B .814A 1.230B .854 -.235 1.089 6 2165 ---- 1.260B .839A 1.260B .879 -.238 1.117 2170 .890 1.291B .862A .971B .904 -.242 1 1.146 4 2175 ---- 1.322B .887A 1.322B .930 -.245 2 1.175 2 2180 .953 1.353B .912A 1.025B .956 -.248 3 1.204 2185 .971 1.385B .937A .949A .983 -.251 5 1.234 2190 ---- 1.417B .961A 1.417B 1.010 -.254 1 1.264 2195 ---- 1.450B .988A 1.450B 1.037 -.258 1.295 2200 ---- 1.484B 1.014A 1.484B 1.065 -.261 40 1.326 14 2205 ---- 1.517B 1.041A 1.517B 1.093 -.264 1.357 5 8 2210 ---- 1.544B 1.069A 1.544B 1.122 -.267 1.389 3 2215 ---- 1.579B 1.097A 1.576B 1.151 -.270 1.421 3 2220 ---- 1.614B 1.125A 1.611B 1.180 -.273 1.453 2225 ---- 1.653B 1.154A 1.653B 1.210 -.276 1.486 16 2230 ---- 1.684B 1.183A 1.677B 1.240 -.279 1.519 1 2235 ---- 1.720B 1.212A 1.718B 1.271 -.282 1.553 2 2240 ---- 1.755B 1.242A 1.748B 1.302 -.284 1.586 5 2245 ---- 1.795B 1.272A 1.795B 1.334 -.287 1.621 2250 ---- 1.833B 1.303A 1.833B 1.366 -.289 1.655 5 2255 ---- 1.865B 1.334A 1.858B 1.398 -.292 1.690 2260 ---- 1.903B 1.365A 1.895B 1.431 -.294 1.725 2265 ---- 1.940B 1.397A 1.938B 1.465 -.295 1.760 2 2270 ---- 1.965B 1.429A 1.965B 1.499 -.297 1.796 4 4 2275 ---- 2.020B 1.461A 2.020B 1.533 -.299 1.832 2 2280 ---- 1.984B 1.494A 1.976B 1.567 -.302 1.869 1 4 2285 ---- 2.009B 1.527A 1.990B 1.602 -.303 1.905 5 7 2290 ---- 2.047B 1.563A 1.987B 1.637 -.305 1 1.942 3 3 2295 ---- 2.086B 1.597A 1.991B 1.673 -.307 1.980 4 5 2300 1.664 2.213B 1.629A 1.805B 1.709 -.308 29 2.017 1 7 2305 ---- 2.165B 1.665A 1.665A 1.745 -.310 2.055 2 10 2310 ---- 2.205B 1.700A 1.700A 1.781 -.313 2.094 2315 ---- 2.246B 1.735A 1.735A 1.817 -.316 2.133 3 1 2320 ---- 2.286B 1.770A 1.770A 1.854 -.318 2.172 2325 1.825 2.415B 1.805A 1.992B 1.892 -.319 5 2.211 1 2330 ---- 2.367B 1.842A 1.842A 1.929 -.321 2.250 2335 ---- 2.408B 1.879A 1.879A 1.967 -.323 2.290 2340 ---- 2.449B 1.916A 1.916A 2.006 -.324 2.330 2345 ---- 2.490B 1.953A 1.953A 2.044 -.327 2.371 2350 ---- 2.622B 1.989A 2.621B 2.084 -.328 2.412 4 2355 ---- 2.573B 2.032A 2.032A 2.123 -.329 2.452 2360 ---- 2.615B 2.126A 2.126A 2.162 -.332 2.494 2365 ---- 2.657B 2.164A 2.164A 2.202 -.333 2.535 2375 ---- 2.832B 2.182A 2.832B 2.283 -.335 2.618 7 2400 ---- 3.049B 2.378A 3.049B 2.489 -.341 2.830 23 2425 ---- 3.271B 2.582A 3.271B 2.699 -.347 1 3.046 16 2450 2.835 3.495B 2.789A 3.030B 2.914 -.352 1 3.266 4 2475 ---- 3.723B 3.000A 3.723B 3.133 -.356 3.489 5 2500 3.366 3.953B 3.220A 3.478B 3.356 -.359 1 3.715 6 2525 3.593 4.185B 3.439A 3.708B 3.582 -.362 1 3.944 9 2550 ---- 4.420B 3.663A 4.420B 3.811 -.365 4.176 1 2575 ---- 4.657B 3.891A 4.657B 4.043 -.367 4.410 1 2600 ---- 4.895B 4.123A 4.895B 4.277 -.368 4.645 2625 ---- 5.134B 4.354A 5.134B 4.513 -.370 4.883 2 2650 ---- 5.375B 4.589A 5.375B 4.750 -.372 5.122 2675 ---- 5.617B 4.823A 5.616B 4.989 -.373 5.362 3 2700 5.290 5.860B 5.061A 5.144A 5.230 -.373 1 5.603 1 2725 ---- 6.102B 5.299A 6.102B 5.471 -.374 5.845 4 2750 5.616 6.347B 5.542A 5.848B 5.713 -.375 1 6.088 1 2775 ---- 6.592B 5.784A 6.592B 5.956 -.376 6.332 1 2800 6.210 6.791B 6.024A 6.336B 6.200 -.376 2 6.576 1 2825 ---- 6.834B 6.269A 6.834B 6.445 -.376 6.821 2850 6.619 6.619 6.510A 6.704B 6.690 -.376 1 7.066 2875 ---- ---- 6.756A 6.756A 6.935 -.377 7.312 1 2900 ---- ---- 7.107A 7.107A 7.181 -.377 7.558 3 2925 ---- ---- 7.587A 7.587A 7.428 -.377 7.805 1 2950 ---- ---- 7.809A 7.809A 7.674 -.378 8.052 2975 ---- ---- 8.078A 8.078A 7.922 -.377 8.299 1 3000 ---- ---- 8.322A 8.322A 8.169 -.377 8.546 3025 ---- ---- ---- ---- 8.416 -.378 8.794 1 3050 ---- ---- ---- ---- 8.664 -.377 9.041 3075 ---- ---- ---- ---- 8.912 -.377 9.289 3100 ---- ---- ---- ---- 9.160 -.377 9.537 1 3125 ---- ---- ---- ---- 9.409 -.377 9.786 3150 ---- ---- ---- ---- 9.657 -.377 10.034 3175 ---- ---- ---- ---- 9.906 -.377 10.283 3250 ---- ---- ---- ---- 10.652 -.377 11.029 3300 ---- ---- ---- ---- 11.151 -.376 11.527 3400 ---- ---- ---- ---- 12.148 -.376 12.524 3500 ---- ---- ---- ---- 13.147 -.376 13.523 3600 ---- ---- ---- ---- 14.147 -.375 14.522 3700 ---- ---- ---- ---- 15.147 -.375 15.522 3800 ---- ---- ---- ---- 16.147 -.375 16.522 3900 ---- ---- ---- ---- 17.147 -.375 17.522 4000 ---- ---- ---- ---- 18.147 -.375 18.522 4200 ---- ---- ---- ---- 20.147 -.375 20.522 4500 ---- ---- ---- ---- 23.147 -.375 23.522 5000 ---- ---- ---- ---- 28.147 -.375 28.522 6000 ---- ---- ---- ---- 38.147 -.375 38.522 7000 ---- ---- ---- ---- 48.147 -.375 48.522 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.002 .011 3 1225 ---- ---- ---- ---- .010 -.002 .012 1 1250 ---- ---- ---- ---- .011 -.003 .014 3 1275 ---- ---- ---- ---- .013 -.003 .016 6 1300 ---- ---- ---- ---- .014 -.004 .018 9 1325 ---- ---- ---- ---- .016 -.004 .020 2 1350 ---- ---- ---- ---- .018 -.005 9 .023 15 1375 ---- ---- .025A .025A .021 -.005 .026 4 1400 ---- ---- .028A .028A .023 -.006 .029 7 1425 ---- ---- .030A .030A .026 -.006 .032 11 1450 ---- ---- .034A .034A .029 -.007 .036 5 1475 ---- ---- .037A .037A .032 -.009 .041 2 1500 ---- ---- .041A .041A .036 -.010 .046 2 8 1525 ---- ---- .046A .046A .041 -.010 .051 3 1550 ---- ---- .051A .050A .046 -.012 9 .058 125 1575 ---- ---- .056A .056A .051 -.014 .065 3 1600 ---- ---- .062A .062A .058 -.016 .074 13 218 1625 ---- ---- .070A .070A .065 -.019 .084 2 10 1650 ---- .096B .078A .096B .074 -.021 .095 9 118 1675 ---- .112B .087A .112B .084 -.025 .109 40 10 1700 .130 .130 .099A .099A .096 -.028 1 .124 15 170 1725 ---- .150B .112A .150B .109 -.033 15 .142 30 54 1730 .159 .159 .115A .115A .112 -.034 108 .146 1735 .162 .162 .118A .118A .115 -.036 12 .151 1740 ---- .164B .121A .164B .118 -.037 .155 1745 ---- .169B .124A .169B .122 -.037 .159 1750 ---- .176B .127A .176B .125 -.039 .164 126 1755 ---- .180B .130A .180B .129 -.039 .168 48 48 1760 ---- .185B .134A .185B .132 -.041 .173 1765 ---- .191B .137A .191B .136 -.042 .178 5 1770 ---- .197B .141A .197B .140 -.043 .183 10 1775 ---- .203B .145A .203B .143 -.045 .188 3 1780 ---- .209B .149A .209B .147 -.046 .193 1785 ---- .215B .153A .215B .152 -.047 .199 1790 ---- .222B .157A .222B .156 -.049 .205 1795 ---- .229B .161A .229B .160 -.050 .210 1800 .159 .235B .159 .163B .165 -.052 12 .217 10 295 1805 ---- .243B .170A .243B .169 -.054 .223 1810 ---- .250B .175A .250B .174 -.055 .229 1815 ---- .257B .179A .257B .179 -.057 .236 1820 ---- .265B .184A .265B .184 -.058 .242 1825 ---- .273B .189A .273B .189 -.060 .249 42 1830 ---- .281B .195A .281B .195 -.061 .256 5 1835 ---- .290B .200A .290B .200 -.064 .264 1840 ---- .298B .206A .298B .206 -.065 .271 1845 .300 .321 .211A .211A .212 -.067 19 .279 1850 ---- .316B .217A .316B .218 -.069 2 .287 2 42 1855 ---- .326B .223A .326B .224 -.071 .295 1860 ---- .335B .230A .335B .231 -.073 .304 1865 .236 .345B .236 .236 .237 -.075 30 .312 1870 ---- .355B .243A .355B .244 -.077 .321 1875 ---- .365B .249A .365B .251 -.079 .330 18 16 1880 ---- .376B .256A .376B .258 -.081 .339 1885 ---- .387B .264A .387B .266 -.083 .349 1890 ---- .398B .271A .398B .274 -.085 .359 1 1895 ---- .409B .279A .409B .281 -.088 5 .369 1900 ---- .421B .287A .421B .289 -.090 .379 2 14 1905 ---- .433B .295A .433B .298 -.092 .390 1910 ---- .445B .303A .445B .306 -.095 .401 1915 ---- .458B .311A .458B .315 -.097 .412 1920 ---- .471B .320A .471B .324 -.099 .423 1925 ---- .484B .329A .484B .333 -.102 .435 1 1930 ---- .498B .338A .498B .343 -.104 .447 1935 ---- .511B .348A .511B .353 -.106 .459 1940 ---- .526B .358A .526B .363 -.109 .472 1945 ---- .540B .368A .540B .373 -.112 .485 1950 ---- .555B .378A .555B .383 -.115 2 .498 2 26 1955 ---- .570B .388A .570B .394 -.117 .511 1960 ---- .585B .399A .585B .405 -.120 .525 1 1965 ---- .601B .410A .601B .417 -.122 .539 1970 ---- .617B .422A .617B .429 -.124 .553 1975 .475 .634B .433A .433A .441 -.127 1 .568 13 1980 ---- .651B .445A .651B .453 -.130 .583 1985 ---- .666B .458A .666B .465 -.134 .599 5 5 1990 ---- .683B .470A .683B .478 -.136 .614 1995 ---- .701B .483A .701B .492 -.138 .630 5 2000 ---- .719B .496A .719B .505 -.142 .647 1 75 2005 ---- .738B .510A .738B .519 -.144 .663 2010 ---- .757B .523A .757B .533 -.147 .680 2015 ---- .776B .538A .776B .548 -.150 .698 2020 ---- .796B .552A .796B .563 -.152 .715 2025 ---- .816B .567A .816B .578 -.155 .733 2 2030 ---- .836B .582A .836B .593 -.159 .752 2035 ---- .857B .597A .857B .609 -.161 .770 2040 ---- .878B .613A .878B .625 -.165 .790 2045 ---- .899B .629A .899B .642 -.167 .809 2050 ---- .921B .645A .921B .659 -.170 .829 9 2055 ---- .943B .661A .943B .676 -.173 .849 1 2060 ---- .966B .678A .966B .694 -.175 .869 1 2065 ---- .989B .697A .989B .712 -.178 .890 1 2070 ---- 1.012B .715A 1.012B .731 -.180 .911 2075 ---- 1.036B .732A 1.036B .749 -.184 .933 3 2080 ---- 1.060B .751A 1.060B .769 -.186 .955 2085 ---- 1.084B .770A 1.084B .788 -.189 .977 2090 ---- 1.109B .789A 1.109B .808 -.192 1.000 2095 .882 1.134B .808A .813A .828 -.195 9 1.023 1 2100 ---- 1.159B .828A 1.159B .849 -.197 1.046 1 2105 ---- 1.185B .848A 1.185B .870 -.200 1.070 2110 ---- 1.211B .868A 1.211B .892 -.202 1.094 2115 ---- 1.238B .889A 1.238B .914 -.205 1.119 2120 ---- 1.265B .910A 1.265B .936 -.208 1.144 2125 ---- 1.292B .931A 1.292B .959 -.210 1.169 14 2130 ---- 1.320B .953A 1.320B .982 -.212 1.194 2135 ---- 1.348B .976A 1.348B 1.005 -.215 1.220 2140 ---- 1.376B .998A 1.376B 1.028 -.219 1.247 2145 ---- 1.405B 1.021A 1.405B 1.053 -.220 1.273 2150 1.107 1.434B 1.044A 1.044A 1.077 -.223 6 1.300 2 2155 ---- 1.463B 1.068A 1.463B 1.102 -.226 1.328 2160 ---- 1.493B 1.092A 1.493B 1.127 -.229 1.356 2165 ---- 1.523B 1.116A 1.523B 1.152 -.232 1.384 2170 ---- 1.553B 1.141A 1.553B 1.178 -.234 1.412 2175 ---- 1.584B 1.166A 1.584B 1.204 -.237 1.441 1 2180 ---- 1.615B 1.192A 1.615B 1.230 -.240 1.470 2185 ---- 1.646B 1.218A 1.646B 1.257 -.243 1.500 2190 1.262 1.677B 1.244A 1.358B 1.284 -.246 1 1.530 2195 ---- 1.710B 1.270A 1.710B 1.311 -.249 1.560 2200 1.350 1.742B 1.297A 1.416B 1.339 -.251 1 1.590 8 2205 ---- 1.774B 1.324A 1.774B 1.367 -.254 1.621 2210 ---- 1.807B 1.352A 1.807B 1.396 -.256 1.652 2215 ---- 1.840B 1.380A 1.840B 1.425 -.259 1.684 2220 ---- 1.874B 1.408A 1.874B 1.454 -.262 1.716 2225 ---- 1.908B 1.437A 1.906B 1.483 -.265 1.748 4 2230 ---- 1.942B 1.466A 1.942B 1.513 -.267 1.780 2235 ---- 1.976B 1.494A 1.975B 1.544 -.269 1.813 2240 ---- 2.006B 1.524A 2.005B 1.574 -.272 1.846 2245 ---- 2.041B 1.554A 2.040B 1.605 -.274 1.879 2250 ---- 2.081B 1.584A 2.081B 1.637 -.276 1.913 5 2255 ---- 2.111B 1.615A 2.110B 1.668 -.279 1.947 2260 ---- 2.147B 1.646A 2.144B 1.700 -.281 1.981 2265 ---- 2.183B 1.677A 2.180B 1.733 -.282 2.015 2270 ---- 2.219B 1.708A 2.216B 1.765 -.285 2.050 2275 ---- 2.260B 1.740A 2.259B 1.798 -.287 2.085 1 2280 ---- 2.292B 1.773A 2.289B 1.832 -.288 2.120 2285 ---- 2.329B 1.805A 2.327B 1.865 -.290 2.155 2290 ---- 2.366B 1.838A 2.363B 1.899 -.292 2.191 2295 ---- 2.403B 1.871A 2.400B 1.933 -.294 2.227 2300 ---- 2.446B 1.904A 2.445B 1.968 -.295 2.263 6 2305 ---- 2.478B 1.937A 2.475B 2.002 -.298 2.300 2310 ---- 2.516B 1.970A 2.513B 2.037 -.300 2.337 2315 ---- 2.542B 2.005A 2.542B 2.073 -.301 2.374 2320 ---- 2.560B 2.047A 2.560B 2.108 -.303 2.411 2325 ---- 2.637B 2.073A 2.637B 2.144 -.304 2.448 2330 ---- 2.577B 2.116A 2.573B 2.180 -.306 2.486 2335 ---- 2.614B 2.151A 2.582B 2.217 -.307 2.524 2340 ---- 2.654B 2.186A 2.571B 2.253 -.309 2.562 2345 2.243 2.693B 2.222A 2.222A 2.290 -.310 4 2.600 2350 ---- 2.833B 2.250A 2.833B 2.328 -.311 2.639 2355 ---- 2.773B 2.294A 2.294A 2.365 -.313 2.678 2360 ---- 2.813B 2.331A 2.331A 2.403 -.314 2.717 2365 ---- 2.853B 2.367A 2.367A 2.440 -.316 2.756 2375 ---- 3.036B 2.434A 3.036B 2.517 -.318 2.835 2 2400 ---- 3.241B 2.623A 3.241B 2.712 -.324 3.036 1 2425 ---- 3.452B 2.818A 3.451B 2.912 -.330 3.242 2450 3.103 3.666B 3.017A 3.053A 3.116 -.335 1 3.451 2475 ---- 3.884B 3.219A 3.883B 3.325 -.339 3.664 2500 ---- 4.104B 3.426A 4.104B 3.537 -.344 3.881 2 2525 ---- 4.327B 3.634A 4.327B 3.753 -.348 4.101 2 2550 ---- 4.551B 3.850A 4.551B 3.972 -.351 4.323 2575 ---- 4.780B 4.067A 4.780B 4.194 -.354 4.548 2600 ---- 5.010B 4.284A 5.010B 4.418 -.357 4.775 2625 ---- 5.242B 4.508A 5.242B 4.645 -.359 5.004 2650 ---- 5.474B 4.733A 5.474B 4.873 -.361 5.234 2675 ---- 5.709B 4.959A 5.708B 5.104 -.363 5.467 2700 ---- 5.945B 5.191A 5.944B 5.336 -.365 5.701 2 2725 ---- 6.182B 5.420A 6.182B 5.570 -.366 5.936 2750 ---- 6.420B 5.654A 6.420B 5.805 -.368 6.173 2775 ---- 6.660B 5.887A 6.660B 6.042 -.368 6.410 2800 ---- 6.900B 6.120A 6.900B 6.279 -.370 6.649 2825 ---- 7.141B 6.359A 7.140B 6.518 -.370 6.888 2850 ---- 7.383B 6.597A 7.383B 6.757 -.372 7.129 1 2875 ---- 7.625B 6.832A 7.625B 6.998 -.372 7.370 2900 ---- 7.868B 7.076A 7.868B 7.239 -.372 7.611 2925 ---- 8.112B 7.315A 8.112B 7.481 -.373 7.854 1 2950 ---- 8.356B 7.553A 8.356B 7.724 -.373 8.097 2975 ---- 8.600B 7.798A 8.600B 7.967 -.373 8.340 3000 ---- 8.845B 8.042A 8.845B 8.210 -.374 8.584 3025 ---- 9.065B 8.281A 9.065B 8.455 -.374 8.829 3050 ---- 9.144B 8.526A 9.144B 8.699 -.375 9.074 3075 ---- ---- 8.771A 8.771A 8.944 -.375 9.319 3100 ---- ---- 9.016A 9.016A 9.190 -.375 9.565 3125 ---- ---- 9.261A 9.261A 9.436 -.375 9.811 4 3150 ---- ---- 9.825A 9.825A 9.682 -.375 10.057 3175 ---- ---- 10.088A 10.088A 9.928 -.376 10.304 3200 ---- ---- 10.318A 10.318A 10.175 -.375 10.550 2 3400 ---- ---- 12.319A 12.319A 12.157 -.376 12.533 2 3500 ---- ---- 13.314A 13.314A 13.152 -.376 13.528 3600 ---- ---- 14.297A 14.297A 14.149 -.375 14.524 3800 ---- ---- ---- ---- 16.147 -.375 16.522 4000 ---- ---- ---- ---- 18.147 -.375 18.522 4500 ---- ---- ---- ---- 23.147 -.375 23.522 5000 ---- ---- ---- ---- 28.147 -.375 28.522 5500 ---- ---- ---- ---- 33.147 -.375 33.522 6000 ---- ---- ---- ---- 38.147 -.375 38.522 6500 ---- ---- ---- ---- 43.147 -.375 43.522 7000 ---- ---- ---- ---- 48.147 -.375 48.522 775 ---- ---- ---- ---- .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 ---- ---- 78.394A 78.394A 78.147 -.375 78.522 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .011 -.002 .013 11 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .014 -.002 .016 1 1175 ---- ---- ---- ---- .016 -.002 .018 5 1200 ---- ---- ---- ---- .018 -.003 .021 19 1225 ---- ---- ---- ---- .020 -.003 .023 230 1250 ---- ---- ---- ---- .022 -.004 .026 11 1275 ---- ---- ---- ---- .024 -.005 .029 1300 ---- ---- .032A .032A .027 -.006 .033 245 1325 ---- ---- .035A .035A .030 -.006 .036 2 1350 ---- ---- .039A .039A .033 -.007 .040 6 1375 ---- ---- .043A .043A .037 -.008 .045 5 1400 ---- ---- .047A .047A .041 -.008 .049 110 1425 ---- ---- .051A .051A .045 -.010 .055 3 1450 ---- ---- .056A .056A .050 -.011 .061 91 1475 ---- ---- .062A .062A .056 -.011 .067 7 1500 ---- ---- .068A .068A .062 -.013 .075 11 325 1525 ---- ---- .075A .075A .069 -.015 .084 13 1550 ---- ---- .082A .082A .078 -.016 .094 260 1575 ---- .107B .091A .107B .087 -.018 .105 16 1600 ---- .122B .102A .122B .097 -.022 .119 46 1625 ---- .139B .112A .139B .109 -.025 .134 75 1650 ---- .159B .126A .159B .123 -.029 .152 2 67 1675 ---- .181B .142A .181B .139 -.034 .173 10 1700 ---- .207B .159A .207B .157 -.039 .196 2 295 1725 ---- .236B .179A .236B .177 -.046 .223 35 1750 .209 .269B .202A .202A .201 -.051 2 .252 129 1775 ---- .307B .228A .307B .227 -.059 .286 3 1800 ---- .349B .257A .349B .258 -.066 .324 637 1825 ---- .397B .291A .397B .292 -.075 .367 34 1850 ---- .450B .329A .450B .331 -.083 .414 1 25 1875 ---- .509B .371A .509B .374 -.093 .467 225 1900 .410 .575B .410 .425B .423 -.103 1 .526 1 117 1925 ---- .647B .472A .647B .478 -.114 .592 46 1950 ---- .727B .532A .727B .539 -.126 .665 14 132 1975 ---- .813B .598A .813B .607 -.137 .744 3 33 2000 .700 .908B .671A .713B .682 -.149 6 .831 5 249 2025 ---- 1.011B .751A 1.011B .765 -.161 .926 3 2050 ---- 1.122B .842A 1.122B .855 -.173 1.028 9 2075 ---- 1.240B .936A 1.240B .953 -.185 1.138 156 2100 ---- 1.367B 1.038A 1.367B 1.059 -.197 1.256 117 2125 ---- 1.502B 1.148A 1.502B 1.173 -.208 1.381 10 2150 ---- 1.644B 1.266A 1.644B 1.295 -.220 1.515 10 166 2175 ---- 1.793B 1.391A 1.793B 1.425 -.231 1.656 1 2 2200 ---- 1.950B 1.524A 1.950B 1.563 -.243 16 1.806 80 2225 ---- 2.113B 1.665A 2.113B 1.708 -.255 1.963 3 2250 ---- 2.284B 1.812A 2.284B 1.861 -.265 2.126 2 2275 ---- 2.460B 1.967A 2.459B 2.021 -.275 2.296 2 2300 ---- 2.641B 2.128A 2.640B 2.187 -.283 2.470 54 2325 ---- 2.827B 2.296A 2.827B 2.360 -.290 2.650 2 2350 ---- 3.019B 2.469A 3.017B 2.539 -.296 2.835 12 2375 ---- 3.214B 2.648A 3.214B 2.723 -.302 3.025 1 2400 ---- 3.416B 2.832A 3.415B 2.912 -.309 3.221 10 2425 ---- 3.620B 3.021A 3.620B 3.105 -.315 3.420 4 2450 ---- 3.828B 3.214A 3.828B 3.303 -.321 3.624 2 2475 ---- 4.037B 3.410A 4.037B 3.506 -.325 3.831 2 2500 ---- 4.253B 3.611A 4.253B 3.712 -.329 4.041 5 2525 ---- 4.470B 3.814A 4.470B 3.921 -.334 4.255 2550 ---- 4.689B 4.023A 4.689B 4.134 -.337 4.471 1 2575 ---- 4.911B 4.234A 4.910B 4.349 -.341 4.690 2600 ---- 5.135B 4.447A 5.135B 4.567 -.344 4.911 2 6 2625 ---- 5.360B 4.665A 5.360B 4.787 -.347 5.134 2650 ---- 5.587B 4.880A 5.587B 5.009 -.350 5.359 1 5 2675 ---- 5.817B 5.100A 5.815B 5.233 -.352 5.585 2700 ---- 6.047B 5.323A 6.046B 5.459 -.354 5.813 20 2725 ---- 6.279B 5.549A 6.279B 5.687 -.356 6.043 1 2750 ---- 6.512B 5.777A 6.512B 5.916 -.358 6.274 2 2775 ---- 6.745B 6.003A 6.745B 6.147 -.359 6.506 2800 ---- 6.981B 6.236A 6.980B 6.379 -.361 6.740 2 2825 ---- 7.217B 6.463A 7.217B 6.612 -.362 6.974 4 2850 ---- 7.455B 6.696A 7.455B 6.846 -.364 7.210 2 2875 ---- 7.693B 6.930A 7.693B 7.082 -.364 7.446 9 2900 ---- 7.931B 7.164A 7.931B 7.318 -.365 7.683 1 2925 ---- 8.171B 7.398A 8.170B 7.556 -.365 7.921 2 2950 ---- 8.411B 7.639A 8.411B 7.794 -.366 8.160 3 2975 ---- 8.652B 7.872A 8.652B 8.033 -.367 8.400 5 3000 ---- 8.894B 8.112A 8.894B 8.272 -.368 8.640 5 3025 ---- 9.136B 8.352A 9.135B 8.513 -.368 8.881 5 3050 ---- 9.379B 8.592A 9.379B 8.753 -.370 9.123 1 3075 ---- 9.622B 8.832A 9.621B 8.995 -.370 9.365 4 3100 ---- 9.865B 9.072A 9.865B 9.237 -.371 9.608 2 3125 ---- 10.109B 9.312A 10.109B 9.480 -.371 9.851 3 3150 ---- 10.354B 9.552A 10.353B 9.723 -.371 10.094 2 3175 ---- 10.598B 9.799A 10.598B 9.966 -.372 10.338 3200 ---- 10.844B 10.040A 10.844B 10.210 -.373 10.583 4 3225 ---- 11.034B 10.285A 11.034B 10.454 -.373 10.827 8 3250 ---- 11.112B 10.528A 11.110B 10.699 -.373 11.072 3 3275 ---- ---- 10.773A 10.773A 10.944 -.374 11.318 6 3300 ---- ---- 11.018A 11.018A 11.190 -.373 11.563 2 3325 ---- ---- 11.263A 11.263A 11.435 -.374 11.809 1 3350 ---- ---- 11.839A 11.839A 11.681 -.375 12.056 3375 ---- ---- 12.090A 12.090A 11.928 -.374 12.302 1 3400 ---- ---- 12.433A 12.433A 12.174 -.375 12.549 2 3425 ---- ---- 12.583A 12.583A 12.421 -.375 12.796 2 3450 ---- ---- 12.825A 12.825A 12.668 -.375 13.043 3 3475 ---- ---- 13.077A 13.077A 12.916 -.375 13.291 1 3500 ---- ---- 13.321A 13.321A 13.163 -.375 13.538 1 3525 ---- ---- 13.617A 13.617A 13.411 -.375 13.786 2 3550 ---- ---- 13.846A 13.846A 13.659 -.375 14.034 3 3575 ---- ---- 14.113A 14.113A 13.907 -.375 14.282 1 3600 ---- ---- 14.342A 14.342A 14.156 -.375 14.531 3625 ---- ---- 14.567A 14.567A 14.404 -.375 14.779 2 3650 ---- ---- 14.935A 14.935A 14.653 -.375 15.028 1 3675 ---- ---- 15.108A 15.108A 14.902 -.375 15.277 1 3700 ---- ---- 15.341A 15.341A 15.151 -.375 15.526 3725 ---- ---- 15.563A 15.563A 15.400 -.375 15.775 4000 ---- ---- 18.298A 18.298A 18.147 -.375 18.522 1 4500 ---- ---- 23.302A 23.302A 23.147 -.375 23.522 5000 ---- ---- 28.301A 28.301A 28.147 -.375 28.522 6000 ---- ---- 38.316A 38.316A 38.147 -.375 38.522 7500 ---- ---- 53.326A 53.326A 53.147 -.375 53.522 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 1 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .011 -.002 .013 1025 ---- ---- ---- ---- .013 -.002 .015 1050 ---- ---- ---- ---- .015 -.002 .017 1075 ---- ---- ---- ---- .017 -.002 .019 1100 ---- ---- ---- ---- .019 -.003 .022 1125 ---- ---- ---- ---- .021 -.003 .024 1150 ---- ---- ---- ---- .023 -.004 .027 1175 ---- ---- ---- ---- .026 -.004 .030 1200 ---- ---- ---- ---- .029 -.005 .034 1225 ---- ---- ---- ---- .032 -.005 .037 1250 ---- ---- ---- ---- .036 -.005 .041 1275 ---- ---- .045A .045A .039 -.007 .046 1300 ---- ---- .049A .049A .044 -.007 .051 1325 ---- ---- .054A .054A .048 -.008 .056 1350 ---- ---- .059A .059A .053 -.009 .062 1375 ---- ---- .064A .064A .058 -.011 .069 1400 ---- ---- .070A .070A .064 -.012 .076 1425 ---- ---- .077A .077A .071 -.013 .084 1450 ---- ---- .084A .084A .078 -.016 .094 1475 ---- ---- .092A .092A .086 -.018 .104 1500 ---- ---- .101A .101A .096 -.019 .115 11 1525 ---- ---- .111A .111A .106 -.022 .128 1550 ---- ---- .122A .122A .118 -.024 .142 20 1575 ---- .160B .135A .160B .131 -.028 .159 1600 ---- .180B .150A .180B .146 -.031 .177 5 1625 ---- .203B .167A .203B .163 -.035 .198 1650 ---- .229B .186A .229B .182 -.039 .221 1675 ---- .258B .207A .258B .204 -.043 .247 100 1700 ---- .291B .231A .291B .228 -.048 .276 58 1725 ---- .327B .257A .327B .256 -.053 .309 2 1750 ---- .368B .287A .368B .286 -.060 .346 1775 ---- .413B .320A .413B .320 -.067 .387 1800 ---- .463B .357A .463B .358 -.074 .432 6 1825 ---- .518B .399A .518B .400 -.082 .482 4 4 1850 ---- .579B .444A .579B .447 -.090 .537 8 1875 ---- .645B .495A .645B .499 -.098 .597 4 9 1900 ---- .717B .550A .717B .555 -.109 .664 10 1925 ---- .796B .611A .796B .618 -.118 .736 4 1950 .685 .881B .678A .695B .686 -.128 5 .814 1975 ---- .969B .750A .969B .760 -.138 .898 5 5 2000 .832 1.067B .829A .850B .840 -.149 10 .989 2 2025 .918 1.172B .915A .937B .928 -.159 10 1.087 4 2050 ---- 1.285B 1.007A 1.285B 1.021 -.171 1.192 2075 ---- 1.404B 1.106A 1.404B 1.122 -.182 1.304 2 2100 ---- 1.530B 1.210A 1.530B 1.230 -.193 1.423 3 2125 ---- 1.662B 1.321A 1.662B 1.344 -.204 1.548 2150 ---- 1.802B 1.445A 1.802B 1.465 -.216 1.681 2175 ---- 1.948B 1.570A 1.948B 1.594 -.226 1.820 5 2200 ---- 2.100B 1.701A 2.100B 1.729 -.237 1 1.966 10 2225 ---- 2.258B 1.838A 2.258B 1.870 -.248 2.118 2250 ---- 2.422B 1.982A 2.422B 2.018 -.257 2.275 4 2275 ---- 2.592B 2.133A 2.592B 2.173 -.266 2.439 2300 ---- 2.767B 2.289A 2.767B 2.333 -.274 2.607 2325 ---- 2.947B 2.451A 2.946B 2.499 -.282 2.781 2350 ---- 3.131B 2.618A 3.131B 2.671 -.289 2.960 2375 ---- 3.320B 2.791A 3.320B 2.848 -.295 3.143 2400 ---- 3.512B 2.967A 3.512B 3.029 -.302 3.331 2425 3.221 3.710B 3.149A 3.315B 3.215 -.308 2 3.523 2450 ---- 3.910B 3.336A 3.908B 3.406 -.313 3.719 2475 3.655 4.113B 3.525A 3.557A 3.600 -.319 2 3.919 2500 ---- 4.319B 3.719A 4.318B 3.798 -.323 4.121 2525 ---- 4.529B 3.918A 4.529B 3.999 -.328 4.327 2550 ---- 4.740B 4.119A 4.737B 4.204 -.332 4.536 2575 ---- 4.955B 4.323A 4.954B 4.411 -.336 4.747 2600 ---- 5.171B 4.528A 5.170B 4.621 -.340 4.961 2625 ---- 5.390B 4.738A 5.389B 4.834 -.343 5.177 2650 ---- 5.611B 4.950A 5.610B 5.049 -.346 5.395 2675 ---- 5.833B 5.165A 5.833B 5.266 -.349 5.615 2700 ---- 6.057B 5.381A 6.057B 5.485 -.351 5.836 2725 ---- 6.283B 5.599A 6.283B 5.706 -.353 6.059 2750 ---- 6.510B 5.819A 6.510B 5.929 -.355 6.284 2775 ---- 6.739B 6.039A 6.739B 6.153 -.357 6.510 2800 ---- 6.967B 6.262A 6.967B 6.379 -.359 6.738 2825 ---- 7.199B 6.489A 7.199B 6.606 -.361 6.967 2850 ---- 7.431B 6.716A 7.430B 6.834 -.362 7.196 2875 ---- 7.664B 6.940A 7.663B 7.064 -.363 7.427 2900 ---- 7.897B 7.171A 7.897B 7.294 -.365 7.659 2925 ---- 8.133B 7.401A 8.133B 7.526 -.366 7.892 2950 ---- 8.368B 7.632A 8.368B 7.759 -.367 8.126 2975 ---- 8.604B 7.863A 8.604B 7.993 -.368 8.361 3000 ---- 8.841B 8.099A 8.841B 8.227 -.370 8.597 3025 ---- 9.079B 8.329A 9.079B 8.462 -.371 8.833 3050 ---- 9.318B 8.563A 9.318B 8.699 -.371 9.070 3075 ---- 9.557B 8.800A 9.557B 8.936 -.372 9.308 3100 ---- 9.797B 9.038A 9.797B 9.173 -.373 9.546 3125 ---- 10.037B 9.272A 10.037B 9.411 -.374 9.785 3150 ---- 10.278B 9.510A 10.278B 9.650 -.375 10.025 3175 ---- 10.519B 9.750A 10.519B 9.890 -.375 10.265 3500 ---- 13.486B 12.891A 13.486B 13.045 -.381 13.426 4000 ---- ---- ---- ---- 17.995 -.385 18.380 5000 ---- ---- ---- ---- 27.993 -.386 28.379 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .006 -.001 .007 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .010 -.001 .011 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .017 -.002 .019 10000 ---- ---- ---- ---- 77.993 -.386 78.379 1025 ---- ---- ---- ---- .020 -.002 .022 1050 ---- ---- ---- ---- .022 -.002 .024 1075 ---- ---- ---- ---- .025 -.002 .027 1100 ---- ---- ---- ---- .027 -.003 .030 1125 ---- ---- ---- ---- .030 -.004 .034 1150 ---- ---- ---- ---- .033 -.005 .038 1175 ---- ---- ---- ---- .037 -.005 .042 1200 ---- ---- ---- ---- .041 -.005 .046 1225 ---- ---- ---- ---- .045 -.006 .051 1250 ---- ---- ---- ---- .049 -.007 .056 1275 ---- ---- ---- ---- .054 -.008 .062 1300 ---- ---- .068A .068A .060 -.009 .069 233 1325 ---- ---- .074A .074A .066 -.010 .076 1 1350 ---- ---- .080A .080A .072 -.012 .084 1375 ---- ---- .087A .087A .080 -.012 .092 1 1400 ---- ---- .095A .095A .088 -.014 .102 1 1425 ---- ---- .104A .104A .097 -.016 .113 1450 ---- ---- .114A .114A .107 -.018 .125 1475 ---- ---- .125A .125A .118 -.020 .138 1500 ---- ---- .137A .137A .131 -.022 .153 1000 1525 ---- ---- .150A .150A .144 -.026 .170 6 1550 ---- ---- .164A .164A .160 -.028 .188 40 1575 ---- .210B .181A .210B .177 -.032 .209 17 1600 ---- .235B .201A .235B .197 -.035 .232 2000 1625 ---- .263B .222A .263B .218 -.039 .257 13 1650 ---- .295B .246A .295B .242 -.044 .286 61 1675 ---- .329B .273A .329B .269 -.048 .317 106 1700 ---- .368B .302A .368B .299 -.053 .352 1002 1725 ---- .410B .334A .410B .331 -.060 .391 25 1750 .375 .457B .370A .381B .368 -.065 10 .433 136 1775 ---- .508B .410A .508B .408 -.072 .480 12 1800 ---- .564B .453A .564B .453 -.078 15 .531 21 1825 ---- .626B .501A .626B .501 -.087 .588 9 1850 .567 .692B .553A .583B .555 -.094 8 .649 1875 ---- .765B .611A .765B .613 -.103 .716 100 1900 ---- .843B .672A .843B .677 -.112 5 .789 12 1925 ---- .927B .739A .927B .745 -.122 .867 1950 ---- 1.017B .813A 1.017B .820 -.131 .951 1975 ---- 1.109B .892A 1.109B .900 -.141 1.041 7 2000 ---- 1.212B .977A 1.212B .986 -.151 1.137 137 2025 ---- 1.321B 1.068A 1.321B 1.078 -.161 1.239 2050 ---- 1.437B 1.166A 1.437B 1.176 -.172 1.348 2075 ---- 1.559B 1.269A 1.559B 1.282 -.181 1.463 2100 1.442 1.687B 1.378A 1.380A 1.395 -.190 4 1.585 2 2125 ---- 1.821B 1.494A 1.821B 1.514 -.200 1.714 2150 ---- 1.962B 1.616A 1.962B 1.640 -.208 5 1.848 2175 ---- 2.109B 1.746A 2.109B 1.772 -.217 1.989 2200 ---- 2.262B 1.884A 2.262B 1.910 -.225 2.135 4 2225 ---- 2.420B 2.023A 2.420B 2.054 -.233 2.287 2250 2.186 2.583B 2.168A 2.276B 2.204 -.241 1 2.445 2275 ---- 2.752B 2.319A 2.752B 2.359 -.249 2.608 2 2300 ---- 2.925B 2.473A 2.925B 2.519 -.256 2.775 2325 ---- 3.103B 2.634A 3.103B 2.684 -.264 2.948 2350 ---- 3.286B 2.802A 3.286B 2.853 -.272 3.125 2375 ---- 3.472B 2.973A 3.472B 3.028 -.278 3.306 2400 ---- 3.663B 3.147A 3.663B 3.206 -.286 3.492 1 2425 3.486 3.856B 3.327A 3.354A 3.389 -.292 2 3.681 2 2450 3.675 4.053B 3.512A 3.539A 3.576 -.298 2 3.874 2475 3.818 4.254B 3.699A 3.730A 3.766 -.304 2 4.070 4 2500 4.014 4.457B 3.891A 3.922A 3.960 -.309 2 4.269 2 2525 ---- 4.662B 4.085A 4.659B 4.157 -.314 4.471 2550 ---- 4.871B 4.281A 4.867B 4.357 -.319 4.676 2575 ---- 5.081B 4.484A 5.077B 4.560 -.324 4.884 2600 ---- 5.294B 4.687A 5.294B 4.766 -.328 5.094 3 2625 ---- 5.509B 4.893A 5.509B 4.974 -.332 5.306 2650 ---- 5.725B 5.102A 5.725B 5.185 -.336 5.521 2675 ---- 5.945B 5.312A 5.941B 5.398 -.339 5.737 2700 ---- 6.165B 5.524A 6.165B 5.613 -.342 5.955 2725 ---- 6.387B 5.739A 6.385B 5.830 -.345 6.175 2750 ---- 6.611B 5.956A 6.610B 6.049 -.347 6.396 1 2775 ---- 6.836B 6.173A 6.832B 6.270 -.349 6.619 2800 ---- 7.062B 6.394A 7.058B 6.492 -.351 6.843 2825 ---- 7.290B 6.614A 7.286B 6.716 -.353 7.069 2850 ---- 7.518B 6.838A 7.518B 6.941 -.354 7.295 2875 ---- 7.748B 7.062A 7.745B 7.167 -.356 7.523 2900 ---- 7.979B 7.287A 7.976B 7.394 -.358 7.752 2925 ---- 8.211B 7.514A 8.208B 7.623 -.360 7.983 2950 ---- 8.444B 7.740A 8.440B 7.853 -.361 8.214 2975 ---- 8.677B 7.970A 8.676B 8.083 -.362 8.445 3000 ---- 8.911B 8.198A 8.911B 8.315 -.363 8.678 3025 ---- 9.147B 8.427A 9.143B 8.547 -.365 8.912 1 3050 ---- 9.383B 8.660A 9.382B 8.780 -.366 9.146 1 3075 ---- 9.618B 8.894A 9.614B 9.014 -.367 9.381 1 3100 ---- 9.855B 9.127A 9.855B 9.249 -.368 9.617 3125 ---- 10.094B 9.359A 10.094B 9.485 -.368 9.853 5 3150 ---- 10.331B 9.594A 10.331B 9.721 -.370 10.091 1 3175 ---- 10.571B 9.831A 10.570B 9.958 -.370 10.328 2 3200 ---- 10.810B 10.065A 10.810B 10.195 -.372 10.567 3 3225 ---- 11.050B 10.302A 11.050B 10.433 -.372 10.805 4 3250 ---- 11.290B 10.541A 11.290B 10.672 -.373 11.045 2 3275 ---- 11.532B 10.777A 11.531B 10.911 -.373 11.284 7 3300 ---- 11.773B 11.016A 11.773B 11.150 -.375 11.525 4 3325 ---- 12.015B 11.257A 12.015B 11.391 -.375 11.766 4 7 3350 ---- 12.257B 11.496A 12.257B 11.631 -.376 12.007 11 3375 ---- 12.500B 11.736A 12.500B 11.872 -.376 12.248 2 17 3400 ---- 12.743B 11.976A 12.742B 12.114 -.376 12.490 16 3500 ---- 13.718B 12.941A 13.718B 13.083 -.379 13.462 12 4000 ---- ---- ---- ---- 18.003 -.384 18.387 5000 ---- ---- ---- ---- 27.993 -.386 28.379 6000 ---- ---- ---- ---- 37.993 -.386 38.379 7000 ---- ---- ---- ---- 47.993 -.386 48.379 800 ---- ---- ---- ---- .006 UNCH .006 1 8000 ---- ---- ---- ---- 57.993 -.386 58.379 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 67.993 -.386 68.379 925 ---- ---- ---- ---- .012 -.001 .013 950 ---- ---- ---- ---- .014 -.001 .015 975 ---- ---- ---- ---- .016 -.001 .017 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .035 -.003 .038 10000 ---- ---- ---- ---- 77.832 -.398 78.230 1025 ---- ---- ---- ---- .038 -.003 .041 1050 ---- ---- ---- ---- .042 -.003 .045 1075 ---- ---- ---- ---- .045 -.005 .050 1100 ---- ---- ---- ---- .049 -.005 .054 1125 ---- ---- ---- ---- .053 -.006 .059 1150 ---- ---- ---- ---- .058 -.007 .065 1175 ---- ---- ---- ---- .064 -.007 .071 1200 ---- ---- ---- ---- .070 -.008 .078 9 1225 ---- ---- ---- ---- .076 -.010 .086 1250 ---- ---- .094A .094A .084 -.011 .095 1275 ---- ---- .102A .102A .092 -.012 .104 1300 ---- ---- .111A .111A .101 -.013 .114 1325 ---- ---- .120A .120A .110 -.015 .125 1350 ---- ---- .131A .131A .121 -.017 .138 1375 ---- ---- .142A .142A .133 -.019 .152 1400 ---- ---- .155A .155A .146 -.021 .167 102 1425 ---- ---- .169A .169A .161 -.022 .183 1450 ---- ---- .183A .183A .176 -.026 .202 1475 ---- ---- .200A .200A .194 -.028 .222 1500 ---- ---- .219A .219A .212 -.032 .244 1525 ---- ---- .239A .239A .233 -.035 .268 6 1550 ---- .295B .262A .295B .256 -.038 .294 1575 ---- .326B .286A .326B .281 -.042 .323 1600 ---- .360B .314A .360B .308 -.046 .354 41 1625 ---- .397B .343A .397B .338 -.051 .389 42 1650 ---- .437B .376A .437B .370 -.056 .426 42 1675 ---- .481B .411A .481B .406 -.061 .467 1 1700 ---- .529B .449A .529B .445 -.067 .512 1 113 1725 .487 .580B .487 .502B .487 -.073 1 .560 1 1750 .546 .636B .537A .553B .533 -.079 1 .612 1 18 1775 ---- .696B .586A .696B .583 -.085 .668 1800 ---- .761B .639A .761B .638 -.091 3 .729 21 1825 ---- .831B .696A .831B .696 -.098 .794 1850 ---- .906B .758A .906B .759 -.105 .864 125 1875 ---- .986B .825A .986B .827 -.112 .939 13 1900 ---- 1.071B .896A 1.071B .900 -.119 1.019 1 1925 ---- 1.162B .973A 1.162B .978 -.127 1.105 1950 ---- 1.255B 1.055A 1.255B 1.061 -.135 1.196 1975 ---- 1.356B 1.142A 1.356B 1.149 -.144 1.293 2000 ---- 1.463B 1.234A 1.463B 1.243 -.152 1.395 151 2025 ---- 1.576B 1.336A 1.576B 1.343 -.159 1.502 2050 ---- 1.695B 1.440A 1.695B 1.448 -.167 1.615 2075 ---- 1.820B 1.549A 1.820B 1.558 -.176 1.734 1 2100 ---- 1.950B 1.664A 1.950B 1.674 -.184 8 1.858 1 2125 ---- 2.085B 1.784A 2.085B 1.795 -.193 1.988 2150 ---- 2.225B 1.910A 2.225B 1.922 -.201 2.123 4 4 2175 ---- 2.370B 2.041A 2.370B 2.054 -.209 2.263 2200 ---- 2.521B 2.177A 2.521B 2.192 -.216 2.408 100 2225 ---- 2.676B 2.318A 2.676B 2.334 -.223 2.557 8 2250 ---- 2.835B 2.462A 2.835B 2.481 -.231 2.712 2275 ---- 2.999B 2.611A 2.999B 2.633 -.238 2.871 2300 ---- 3.168B 2.764A 3.168B 2.790 -.245 3.035 2325 ---- 3.340B 2.922A 3.338B 2.951 -.252 3.203 2350 ---- 3.516B 3.084A 3.516B 3.116 -.258 3.374 6 2375 ---- 3.696B 3.250A 3.696B 3.285 -.265 3.550 2400 ---- 3.879B 3.420A 3.879B 3.458 -.271 3.729 21 2425 ---- 4.065B 3.594A 4.064B 3.635 -.277 3.912 2450 ---- 4.255B 3.772A 4.255B 3.815 -.283 4.098 2475 ---- 4.447B 3.952A 4.445B 3.999 -.288 4.287 2500 ---- 4.642B 4.137A 4.640B 4.186 -.294 4.480 12 2525 ---- 4.841B 4.324A 4.841B 4.376 -.298 4.674 2550 ---- 5.041B 4.514A 5.041B 4.568 -.304 4.872 2575 ---- 5.244B 4.707A 5.244B 4.764 -.308 5.072 2600 ---- 5.449B 4.902A 5.449B 4.962 -.313 5.275 16 2625 ---- 5.657B 5.100A 5.657B 5.162 -.318 5.480 2650 ---- 5.866B 5.301A 5.866B 5.365 -.321 5.686 1 2675 ---- 6.077B 5.504A 6.077B 5.570 -.325 5.895 2700 ---- 6.290B 5.709A 6.287B 5.778 -.328 6.106 1 2725 ---- 6.505B 5.916A 6.505B 5.987 -.331 6.318 2750 ---- 6.721B 6.125A 6.720B 6.198 -.334 6.532 2775 ---- 6.939B 6.336A 6.937B 6.410 -.338 6.748 2800 ---- 7.159B 6.548A 7.159B 6.625 -.340 6.965 2825 ---- 7.379B 6.762A 7.376B 6.841 -.343 7.184 2850 ---- 7.601B 6.977A 7.599B 7.058 -.346 7.404 2875 ---- 7.824B 7.195A 7.822B 7.277 -.348 7.625 2900 ---- 8.049B 7.413A 8.046B 7.497 -.350 7.847 2925 ---- 8.274B 7.630A 8.274B 7.719 -.351 8.070 2950 ---- 8.501B 7.853A 8.498B 7.942 -.353 8.295 2975 ---- 8.728B 8.072A 8.726B 8.165 -.356 8.521 3000 ---- 8.957B 8.297A 8.954B 8.390 -.357 8.747 3025 ---- 9.186B 8.522A 9.184B 8.616 -.359 8.975 3050 ---- 9.416B 8.747A 9.412B 8.843 -.360 9.203 3075 ---- 9.647B 8.973A 9.647B 9.071 -.361 9.432 3100 ---- 9.879B 9.198A 9.875B 9.299 -.363 9.662 3125 ---- 10.111B 9.428A 10.108B 9.529 -.364 9.893 3150 ---- 10.344B 9.654A 10.339B 9.759 -.365 10.124 3175 ---- 10.578B 9.886A 10.575B 9.990 -.366 10.356 3200 ---- 10.813B 10.115A 10.813B 10.222 -.367 10.589 3225 ---- 11.047B 10.347A 11.047B 10.454 -.369 10.823 3250 ---- 11.283B 10.580A 11.280B 10.687 -.370 11.057 3275 ---- 11.519B 10.811A 11.518B 10.921 -.371 11.292 3300 ---- 11.755B 11.045A 11.755B 11.155 -.372 11.527 2 3325 ---- 11.993B 11.276A 11.989B 11.390 -.373 11.763 3350 ---- 12.230B 11.509A 12.230B 11.626 -.373 11.999 3375 ---- 12.468B 11.744A 12.467B 11.862 -.374 12.236 3400 ---- 12.707B 11.983A 12.704B 12.098 -.375 12.473 3425 ---- 12.946B 12.219A 12.946B 12.335 -.376 12.711 3450 ---- 13.186B 12.453A 13.182B 12.573 -.376 12.949 3475 ---- 13.425B 12.692A 13.421B 12.811 -.377 13.188 3500 ---- 13.666B 12.928A 13.662B 13.049 -.378 13.427 3525 ---- 13.906B 13.167A 13.902B 13.288 -.379 13.667 3550 ---- 14.147B 13.405A 14.143B 13.527 -.380 13.907 3575 ---- 14.388B 13.642A 14.388B 13.767 -.380 14.147 3600 ---- 14.629B 13.882A 14.629B 14.007 -.381 14.388 3625 ---- 14.871B 14.121A 14.868B 14.248 -.381 14.629 3650 ---- 15.113B 14.361A 15.113B 14.488 -.382 14.870 3675 ---- 15.356B 14.601A 15.356B 14.729 -.383 15.112 3700 ---- 15.599B 14.843A 15.595B 14.971 -.383 15.354 3725 ---- 15.842B 15.084A 15.842B 15.213 -.384 15.597 3750 ---- 16.086B 15.325A 16.082B 15.455 -.384 15.839 3775 ---- 16.330B 15.567A 16.330B 15.697 -.385 16.082 3800 ---- 16.574B 15.809A 16.572B 15.940 -.386 16.326 3825 ---- 16.818B 16.050A 16.818B 16.183 -.386 16.569 3850 ---- 17.063B 16.294A 17.063B 16.426 -.387 16.813 3875 ---- 17.308B 16.534A 17.308B 16.670 -.387 17.057 3900 ---- 17.552B 16.778A 17.548B 16.914 -.388 17.302 3925 ---- 17.797B 17.023A 17.793B 17.158 -.388 17.546 3950 ---- 18.043B 17.267A 18.042B 17.402 -.389 17.791 3975 ---- 18.288B 17.511A 18.288B 17.647 -.389 18.036 4000 ---- 18.534B 17.752A 18.533B 17.892 -.390 18.282 4025 ---- 18.730B 17.997A 18.730B 18.137 -.390 18.527 4050 ---- 18.848B 18.242A 18.847B 18.383 -.390 18.773 4075 ---- ---- 18.486A 18.486A 18.628 -.391 19.019 4500 ---- ---- ---- ---- 22.835 ---- ---- 5000 ---- ---- ---- ---- 27.832 -.398 28.230 6000 ---- ---- ---- ---- 37.832 -.398 38.230 7000 ---- ---- ---- ---- 47.832 -.398 48.230 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .014 +.001 .013 775 ---- ---- ---- ---- .016 +.001 .015 800 ---- ---- ---- ---- .018 +.001 .017 8000 ---- ---- ---- ---- 57.832 -.398 58.230 825 ---- ---- ---- ---- .020 +.001 .019 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .023 UNCH .023 900 ---- ---- ---- ---- .025 -.001 .026 9000 ---- ---- ---- ---- 67.832 -.398 68.230 925 ---- ---- ---- ---- .028 UNCH .028 950 ---- ---- ---- ---- .030 -.001 .031 975 ---- ---- ---- ---- .033 -.001 .034 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .049 -.004 .053 10000 ---- ---- ---- ---- 77.695 -.398 78.093 1025 ---- ---- ---- ---- .054 -.004 .058 1050 ---- ---- ---- ---- .059 -.004 .063 1075 ---- ---- ---- ---- .064 -.005 .069 1100 ---- ---- ---- ---- .070 -.005 .075 1125 ---- ---- ---- ---- .076 -.006 .082 1150 ---- ---- ---- ---- .083 -.007 .090 1175 ---- ---- ---- ---- .091 -.007 .098 1200 ---- ---- ---- ---- .099 -.009 .108 1225 ---- ---- ---- ---- .108 -.010 .118 1250 ---- ---- ---- ---- .118 -.011 .129 1275 ---- ---- ---- ---- .129 -.012 .141 1300 ---- ---- ---- ---- .142 -.013 .155 1325 ---- ---- .168A .168A .155 -.015 .170 1350 ---- ---- .183A .183A .170 -.016 .186 1375 ---- ---- .199A .199A .186 -.018 .204 1400 ---- ---- .216A .216A .203 -.021 .224 100 1425 ---- ---- .235A .235A .223 -.023 .246 1450 ---- ---- .256A .256A .244 -.026 .270 1475 ---- ---- .280A .280A .267 -.029 .296 1500 ---- ---- .305A .305A .292 -.032 .324 1525 ---- ---- .332A .332A .320 -.035 .355 1550 ---- .391B .362A .391B .349 -.039 .388 1575 ---- .429B .395A .429B .382 -.042 .424 1600 ---- .471B .430A .471B .417 -.046 .463 1625 ---- .516B .468A .516B .455 -.050 .505 1650 ---- .564B .509A .564B .496 -.055 .551 1675 ---- .615B .552A .615B .540 -.060 .600 1700 ---- .671B .599A .671B .588 -.064 .652 1725 ---- .730B .650A .730B .638 -.070 .708 1750 ---- .793B .698A .793B .693 -.075 .768 1775 ---- .860B .761A .860B .751 -.080 .831 1800 ---- .932B .822A .932B .813 -.086 .899 1825 ---- 1.008B .880A 1.008B .880 -.090 .970 19 1850 ---- 1.089B .957A 1.089B .950 -.096 1.046 1875 ---- 1.174B 1.031A 1.174B 1.024 -.102 1.126 1900 ---- 1.265B 1.109A 1.265B 1.104 -.107 1.211 1925 ---- 1.360B 1.192A 1.360B 1.188 -.114 1.302 1950 ---- 1.458B 1.275A 1.458B 1.277 -.120 1.397 1975 ---- 1.559B 1.373A 1.559B 1.371 -.128 1.499 2000 ---- 1.670B 1.470A 1.670B 1.470 -.135 1.605 2025 ---- 1.786B 1.570A 1.786B 1.574 -.143 1.717 2050 1.695 1.907B 1.679A 1.679A 1.683 -.151 1 1.834 2075 ---- 2.033B 1.800A 2.033B 1.797 -.159 1.956 2100 ---- 2.163B 1.918A 2.163B 1.915 -.169 2.084 2125 ---- 2.299B 2.041A 2.299B 2.039 -.176 2.215 2150 ---- 2.439B 2.168A 2.439B 2.167 -.185 2.352 2175 ---- 2.583B 2.300A 2.583B 2.299 -.194 2.493 2200 ---- 2.732B 2.436A 2.732B 2.436 -.202 3 2.638 2225 ---- 2.885B 2.576A 2.885B 2.578 -.210 2.788 2250 ---- 3.042B 2.720A 3.042B 2.723 -.218 2.941 2 2 2275 ---- 3.203B 2.868A 3.203B 2.873 -.225 3.098 2300 ---- 3.368B 3.020A 3.368B 3.027 -.233 3.260 10 2325 ---- 3.537B 3.177A 3.537B 3.185 -.240 3.425 2350 ---- 3.709B 3.336A 3.709B 3.347 -.246 3.593 2375 ---- 3.885B 3.500A 3.885B 3.514 -.252 3.766 2400 ---- 4.064B 3.667A 4.064B 3.683 -.258 3.941 2425 ---- 4.246B 3.838A 4.246B 3.857 -.263 4.120 2450 ---- 4.431B 4.012A 4.431B 4.034 -.267 4.301 2475 ---- 4.618B 4.189A 4.618B 4.213 -.273 4.486 2500 ---- 4.809B 4.369A 4.809B 4.396 -.277 4.673 2525 ---- 5.002B 4.551A 5.002B 4.582 -.281 4.863 2550 ---- 5.197B 4.737A 5.197B 4.770 -.285 5.055 2575 ---- 5.394B 4.925A 5.394B 4.961 -.289 5.250 2600 ---- 5.595B 5.116A 5.595B 5.154 -.293 5.447 2625 ---- 5.796B 5.309A 5.796B 5.349 -.298 5.647 2650 ---- 6.000B 5.504A 6.000B 5.547 -.301 5.848 2675 ---- 6.206B 5.701A 6.204B 5.746 -.305 6.051 2700 ---- 6.413B 5.901A 6.411B 5.948 -.308 6.256 2725 ---- 6.623B 6.103A 6.623B 6.151 -.312 6.463 2750 ---- 6.834B 6.306A 6.834B 6.356 -.316 6.672 2775 ---- 7.046B 6.511A 7.046B 6.563 -.319 6.882 2800 ---- 7.260B 6.718A 7.258B 6.772 -.322 7.094 2825 ---- 7.475B 6.927A 7.473B 6.982 -.325 7.307 2850 ---- 7.692B 7.137A 7.690B 7.193 -.328 7.521 2875 ---- 7.910B 7.349A 7.908B 7.407 -.330 7.737 2900 ---- 8.129B 7.562A 8.127B 7.621 -.333 7.954 2925 ---- 8.349B 7.776A 8.347B 7.837 -.335 8.172 2950 ---- 8.571B 7.992A 8.568B 8.054 -.338 8.392 2975 ---- 8.793B 8.209A 8.791B 8.272 -.340 8.612 3000 ---- 9.017B 8.427A 9.016B 8.492 -.342 8.834 3025 ---- 9.241B 8.646A 9.239B 8.713 -.344 9.057 3050 ---- 9.467B 8.866A 9.467B 8.934 -.346 9.280 3075 ---- 9.693B 9.088A 9.690B 9.157 -.348 9.505 3100 ---- 9.920B 9.310A 9.917B 9.381 -.349 9.730 3125 ---- 10.148B 9.533A 10.148B 9.605 -.351 9.956 3150 ---- 10.376B 9.758A 10.374B 9.830 -.353 10.183 3175 ---- 10.606B 9.983A 10.606B 10.057 -.354 10.411 3200 ---- 10.836B 10.209A 10.833B 10.283 -.356 10.639 3500 ---- 13.644B 12.971A 13.644B 13.059 -.369 13.428 4000 ---- 18.455B 17.727A 18.452B 17.834 -.383 18.217 4500 ---- ---- 22.601A 22.601A 22.726 -.391 23.117 5000 ---- ---- ---- ---- 27.695 -.398 28.093 6000 ---- ---- ---- ---- 37.695 -.398 38.093 7000 ---- ---- ---- ---- 47.695 -.398 48.093 8000 ---- ---- ---- ---- 57.695 -.398 58.093 825 ---- ---- ---- ---- .024 -.002 .026 850 ---- ---- ---- ---- .027 -.002 .029 875 ---- ---- ---- ---- .030 -.002 .032 900 ---- ---- ---- ---- .033 -.003 .036 9000 ---- ---- ---- ---- 67.695 -.398 68.093 925 ---- ---- ---- ---- .037 -.003 .040 950 ---- ---- ---- ---- .041 -.003 .044 975 ---- ---- ---- ---- .045 -.003 .048 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.003 .035 1 10000 ---- ---- ---- ---- 77.455 -.398 77.853 1025 ---- ---- ---- ---- .038 -.003 .041 1050 ---- ---- ---- ---- .044 -.004 .048 1075 ---- ---- ---- ---- .051 -.004 .055 1100 ---- ---- ---- ---- .060 -.004 .064 1125 ---- ---- ---- ---- .069 -.005 .074 1150 ---- ---- ---- ---- .079 -.005 .084 1175 ---- ---- ---- ---- .090 -.006 .096 1200 ---- ---- ---- ---- .103 -.007 .110 1225 ---- ---- ---- ---- .117 -.007 .124 1250 ---- ---- ---- ---- .132 -.008 .140 1275 ---- ---- ---- ---- .149 -.009 .158 1300 ---- ---- ---- ---- .167 -.010 .177 1325 ---- ---- ---- ---- .186 -.013 .199 1350 ---- ---- ---- ---- .208 -.014 .222 1 1375 ---- ---- ---- ---- .231 -.016 .247 1 1400 ---- ---- ---- ---- .257 -.018 .275 1425 ---- ---- ---- ---- .284 -.020 .304 1450 ---- ---- ---- ---- .313 -.023 .336 1475 ---- ---- ---- ---- .345 -.026 .371 1500 ---- ---- ---- ---- .379 -.029 .408 1525 ---- ---- ---- ---- .415 -.033 .448 1550 ---- ---- ---- ---- .455 -.036 .491 1575 ---- ---- ---- ---- .496 -.042 .538 1600 ---- ---- ---- ---- .541 -.046 .587 1 1625 ---- ---- ---- ---- .589 -.050 .639 1650 ---- ---- ---- ---- .639 -.056 .695 1675 ---- ---- ---- ---- .693 -.061 .754 1700 ---- ---- ---- ---- .750 -.067 .817 1725 ---- ---- ---- ---- .811 -.072 .883 1750 ---- ---- ---- ---- .875 -.078 .953 1775 ---- ---- ---- ---- .943 -.084 1.027 1800 ---- ---- ---- ---- 1.014 -.091 1.105 17 1825 ---- ---- 1.173A 1.173A 1.090 -.097 1.187 5 1850 ---- ---- ---- ---- 1.169 -.104 1.273 100 1875 ---- ---- ---- ---- 1.253 -.110 1.363 1900 ---- ---- ---- ---- 1.340 -.116 1.456 1925 ---- ---- ---- ---- 1.432 -.122 1.554 1950 ---- ---- 1.598A 1.598A 1.528 -.129 1.657 1975 ---- ---- ---- ---- 1.628 -.135 1.763 2000 ---- ---- ---- ---- 1.732 -.141 1.873 1 2025 ---- ---- ---- ---- 1.840 -.147 1.987 2050 ---- ---- ---- ---- 1.952 -.154 2.106 2075 ---- ---- ---- ---- 2.069 -.159 2.228 2100 ---- ---- ---- ---- 2.189 -.165 2.354 1 2125 ---- ---- ---- ---- 2.314 -.171 2.485 2150 ---- ---- ---- ---- 2.443 -.176 2.619 2175 ---- 2.778B 2.638A 2.638A 2.575 -.182 2.757 2200 2.740 2.740 2.740 2.740 2.711 -.187 2 2.898 27 2225 ---- ---- ---- ---- 2.852 -.191 3.043 2250 ---- ---- ---- ---- 2.995 -.197 3.192 2275 ---- ---- ---- ---- 3.143 -.201 3.344 1 2300 ---- ---- ---- ---- 3.294 -.206 3.500 2325 ---- ---- ---- ---- 3.448 -.211 3.659 2350 ---- ---- ---- ---- 3.606 -.215 3.821 2375 ---- ---- ---- ---- 3.767 -.220 3.987 100 2400 ---- ---- ---- ---- 3.932 -.223 4.155 8 2425 ---- ---- ---- ---- 4.099 -.228 4.327 2450 ---- ---- ---- ---- 4.270 -.231 4.501 2475 ---- ---- ---- ---- 4.443 -.235 4.678 2500 ---- ---- ---- ---- 4.619 -.239 4.858 2525 ---- ---- ---- ---- 4.798 -.242 5.040 6 2550 ---- ---- ---- ---- 4.979 -.246 5.225 2575 ---- ---- ---- ---- 5.163 -.249 5.412 2600 ---- ---- ---- ---- 5.349 -.253 5.602 2625 ---- ---- ---- ---- 5.537 -.257 5.794 2650 ---- ---- ---- ---- 5.728 -.260 5.988 2675 ---- ---- ---- ---- 5.921 -.263 6.184 2700 ---- ---- ---- ---- 6.116 -.266 6.382 2725 ---- ---- ---- ---- 6.312 -.270 6.582 2750 ---- ---- ---- ---- 6.511 -.272 6.783 2775 ---- ---- ---- ---- 6.711 -.275 6.986 2800 ---- ---- ---- ---- 6.913 -.278 7.191 2825 ---- ---- ---- ---- 7.116 -.281 7.397 2850 ---- ---- ---- ---- 7.321 -.284 7.605 2875 ---- ---- ---- ---- 7.528 -.286 7.814 2900 ---- ---- ---- ---- 7.736 -.288 8.024 2925 ---- ---- ---- ---- 7.945 -.291 8.236 2950 ---- ---- ---- ---- 8.155 -.294 8.449 2975 ---- ---- ---- ---- 8.367 -.296 8.663 3000 ---- ---- ---- ---- 8.579 -.299 8.878 13 3025 ---- ---- ---- ---- 8.792 -.302 9.094 3050 ---- ---- ---- ---- 9.007 -.305 9.312 3075 ---- ---- ---- ---- 9.222 -.308 9.530 3100 ---- ---- ---- ---- 9.438 -.311 9.749 3125 ---- ---- ---- ---- 9.656 -.313 9.969 3150 ---- ---- ---- ---- 9.874 -.317 10.191 3175 ---- ---- ---- ---- 10.093 -.319 10.412 3200 ---- ---- ---- ---- 10.314 -.321 10.635 3225 ---- ---- ---- ---- 10.535 -.324 10.859 3250 ---- ---- ---- ---- 10.758 -.325 11.083 3275 ---- ---- ---- ---- 10.981 -.328 11.309 15 3300 ---- ---- ---- ---- 11.206 -.328 11.534 3325 ---- ---- ---- ---- 11.431 -.330 11.761 3350 ---- ---- ---- ---- 11.657 -.331 11.988 3375 ---- ---- ---- ---- 11.883 -.333 12.216 3400 ---- ---- ---- ---- 12.111 -.334 12.445 3425 ---- ---- ---- ---- 12.339 -.335 12.674 3450 ---- ---- ---- ---- 12.568 -.336 12.904 3475 ---- ---- ---- ---- 12.797 -.338 13.135 3500 ---- ---- ---- ---- 13.027 -.339 13.366 3525 ---- ---- ---- ---- 13.257 -.340 13.597 3550 ---- ---- ---- ---- 13.488 -.341 13.829 3575 ---- ---- ---- ---- 13.719 -.343 14.062 3600 ---- ---- ---- ---- 13.951 -.344 14.295 3625 ---- ---- ---- ---- 14.183 -.346 14.529 3650 ---- ---- ---- ---- 14.416 -.347 14.763 3675 ---- ---- ---- ---- 14.649 -.348 14.997 3700 ---- ---- ---- ---- 14.883 -.349 15.232 3725 ---- ---- ---- ---- 15.117 -.350 15.467 3750 ---- ---- ---- ---- 15.351 -.352 15.703 3775 ---- ---- ---- ---- 15.586 -.353 15.939 3800 ---- ---- ---- ---- 15.821 -.354 16.175 3825 ---- ---- ---- ---- 16.057 -.355 16.412 3850 ---- ---- ---- ---- 16.293 -.356 16.649 3875 ---- ---- ---- ---- 16.529 -.357 16.886 3900 ---- ---- ---- ---- 16.766 -.358 17.124 3925 ---- ---- ---- ---- 17.003 -.359 17.362 3950 ---- ---- ---- ---- 17.240 -.361 17.601 3975 ---- ---- ---- ---- 17.478 -.361 17.839 4000 ---- ---- ---- ---- 17.716 -.362 18.078 4025 ---- ---- ---- ---- 17.955 -.363 18.318 4050 ---- ---- ---- ---- 18.193 -.364 18.557 4075 ---- ---- ---- ---- 18.432 -.365 18.797 4500 ---- ---- ---- ---- 22.540 -.378 22.918 5000 ---- ---- ---- ---- 27.463 -.393 27.856 6000 ---- ---- ---- ---- 37.455 -.398 37.853 7000 ---- ---- ---- ---- 47.455 -.398 47.853 725 ---- ---- ---- ---- .003 -.001 .004 750 ---- ---- ---- ---- .004 -.001 .005 775 ---- ---- ---- ---- .005 -.001 .006 800 ---- ---- ---- ---- .007 -.001 .008 8000 ---- ---- ---- ---- 57.455 -.398 57.853 825 ---- ---- ---- ---- .008 -.002 .010 850 ---- ---- ---- ---- .010 -.002 .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .016 -.001 .017 9000 ---- ---- ---- ---- 67.455 -.398 67.853 925 ---- ---- ---- ---- .019 -.002 .021 950 ---- ---- ---- ---- .023 -.002 .025 975 ---- ---- ---- ---- .027 -.003 .030 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .206 -.058 .264 1025 ---- ---- ---- ---- .216 -.061 .277 1050 ---- ---- ---- ---- .227 -.063 .290 1075 ---- ---- ---- ---- .237 -.067 .304 1100 ---- ---- ---- ---- .248 -.070 .318 1125 ---- ---- ---- ---- .260 -.073 .333 1150 ---- ---- ---- ---- .272 -.076 .348 1175 ---- ---- ---- ---- .284 -.080 .364 1200 ---- ---- ---- ---- .297 -.084 .381 1225 ---- ---- ---- ---- .311 -.088 .399 1250 ---- ---- ---- ---- .326 -.091 .417 1275 ---- ---- ---- ---- .341 -.096 .437 1300 ---- ---- ---- ---- .358 -.100 .458 1325 ---- ---- ---- ---- .375 -.105 .480 1350 ---- ---- ---- ---- .394 -.110 .504 1375 ---- ---- ---- ---- .414 -.115 .529 1400 ---- ---- ---- ---- .436 -.120 .556 1425 ---- ---- ---- ---- .460 -.126 .586 1450 ---- ---- ---- ---- .485 -.132 .617 1475 ---- ---- ---- ---- .513 -.138 .651 1500 ---- ---- ---- ---- .543 -.145 .688 1525 ---- ---- ---- ---- .576 -.151 .727 1550 ---- ---- ---- ---- .612 -.158 .770 1575 ---- ---- ---- ---- .651 -.166 .817 1600 ---- ---- ---- ---- .693 -.174 .867 1625 ---- ---- ---- ---- .740 -.181 .921 1650 ---- ---- ---- ---- .790 -.190 .980 1675 ---- ---- ---- ---- .845 -.198 1.043 1700 ---- ---- ---- ---- .904 -.207 1.111 1725 ---- ---- ---- ---- .968 -.216 1.184 1750 ---- ---- ---- ---- 1.036 -.225 1.261 1775 ---- ---- ---- ---- 1.108 -.235 1.343 1800 ---- ---- ---- ---- 1.186 -.243 1.429 12 1825 ---- ---- ---- ---- 1.268 -.252 1.520 1850 ---- ---- ---- ---- 1.354 -.262 1.616 1875 ---- ---- ---- ---- 1.445 -.271 1.716 1900 ---- ---- ---- ---- 1.540 -.280 1.820 1925 ---- ---- ---- ---- 1.639 -.289 1.928 1950 ---- ---- ---- ---- 1.743 -.296 2.039 1975 ---- ---- ---- ---- 1.850 -.305 2.155 2000 ---- ---- ---- ---- 1.961 -.313 2.274 2025 ---- ---- ---- ---- 2.076 -.320 2.396 2050 ---- ---- ---- ---- 2.194 -.328 2.522 2075 ---- ---- ---- ---- 2.317 -.334 2.651 2100 ---- ---- ---- ---- 2.442 -.342 2.784 2125 ---- ---- ---- ---- 2.572 -.348 2.920 2150 ---- ---- ---- ---- 2.705 -.354 3.059 2175 ---- ---- ---- ---- 2.841 -.360 3.201 2200 ---- ---- ---- ---- 2.981 -.366 3.347 2225 ---- ---- ---- ---- 3.124 -.372 3.496 2250 ---- ---- ---- ---- 3.270 -.377 3.647 2275 ---- ---- ---- ---- 3.419 -.383 3.802 2300 ---- ---- ---- ---- 3.571 -.389 3.960 2325 ---- ---- ---- ---- 3.727 -.394 4.121 2350 ---- ---- ---- ---- 3.885 -.399 4.284 2375 ---- ---- ---- ---- 4.046 -.404 4.450 2400 ---- ---- ---- ---- 4.209 -.410 4.619 2425 ---- ---- ---- ---- 4.375 -.416 4.791 2450 ---- ---- ---- ---- 4.544 -.421 4.965 2475 ---- ---- ---- ---- 4.715 -.426 5.141 2500 ---- ---- ---- ---- 4.889 -.431 5.320 2525 ---- ---- ---- ---- 5.065 -.437 5.502 2550 ---- ---- ---- ---- 5.243 -.443 5.686 2575 ---- ---- ---- ---- 5.423 -.448 5.871 2600 ---- ---- ---- ---- 5.606 -.453 6.059 2625 ---- ---- ---- ---- 5.791 -.459 6.250 2650 ---- ---- ---- ---- 5.978 -.464 6.442 2675 ---- ---- ---- ---- 6.168 -.468 6.636 2700 ---- ---- ---- ---- 6.359 -.473 6.832 2725 ---- ---- ---- ---- 6.553 -.477 7.030 2750 ---- ---- ---- ---- 6.748 -.481 7.229 2775 ---- ---- ---- ---- 6.946 -.485 7.431 2800 ---- ---- ---- ---- 7.145 -.488 7.633 2825 ---- ---- ---- ---- 7.347 -.491 7.838 2850 ---- ---- ---- ---- 7.550 -.494 8.044 2875 ---- ---- ---- ---- 7.756 -.496 8.252 2900 ---- ---- ---- ---- 7.963 -.498 8.461 2925 ---- ---- ---- ---- 8.172 -.499 8.671 2950 ---- ---- ---- ---- 8.383 -.500 8.883 2975 ---- ---- ---- ---- 8.596 -.499 9.095 3000 ---- ---- ---- ---- 8.810 -.500 9.310 3025 ---- ---- ---- ---- 9.027 -.498 9.525 3050 ---- ---- ---- ---- 9.245 -.496 9.741 3075 ---- ---- ---- ---- 9.464 -.495 9.959 3100 ---- ---- ---- ---- 9.686 -.492 10.178 3125 ---- ---- ---- ---- 9.909 -.488 10.397 3150 ---- ---- ---- ---- 10.133 -.485 10.618 3175 ---- ---- ---- ---- 10.358 -.481 10.839 3200 ---- ---- ---- ---- 10.585 -.477 11.062 3225 ---- ---- ---- ---- 10.813 -.472 11.285 3250 ---- ---- ---- ---- 11.041 -.468 11.509 3275 ---- ---- ---- ---- 11.271 -.463 11.734 3300 ---- ---- ---- ---- 11.501 -.459 11.960 3325 ---- ---- ---- ---- 11.732 -.455 12.187 3350 ---- ---- ---- ---- 11.964 -.450 12.414 3375 ---- ---- ---- ---- 12.196 -.446 12.642 3400 ---- ---- ---- ---- 12.429 -.442 12.871 3425 ---- ---- ---- ---- 12.662 -.438 13.100 3450 ---- ---- ---- ---- 12.895 -.435 13.330 3475 ---- ---- ---- ---- 13.129 -.431 13.560 3500 ---- ---- ---- ---- 13.363 -.428 13.791 3525 ---- ---- ---- ---- 13.597 -.426 14.023 3550 ---- ---- ---- ---- 13.831 -.424 14.255 3575 ---- ---- ---- ---- 14.064 -.424 14.488 3600 ---- ---- ---- ---- 14.298 -.423 14.721 3625 ---- ---- ---- ---- 14.531 -.424 14.955 3650 ---- ---- ---- ---- 14.765 -.424 15.189 3675 ---- ---- ---- ---- 14.997 -.427 15.424 3700 ---- ---- ---- ---- 15.230 -.429 15.659 3725 ---- ---- ---- ---- 15.463 -.431 15.894 3750 ---- ---- ---- ---- 15.695 -.435 16.130 3775 ---- ---- ---- ---- 15.927 -.439 16.366 3800 ---- ---- ---- ---- 16.159 -.443 16.602 3825 ---- ---- ---- ---- 16.391 -.448 16.839 3850 ---- ---- ---- ---- 16.624 -.453 17.077 3875 ---- ---- ---- ---- 16.856 -.458 17.314 3900 ---- ---- ---- ---- 17.088 -.464 17.552 3925 ---- ---- ---- ---- 17.321 -.470 17.791 3950 ---- ---- ---- ---- 17.554 -.475 18.029 3975 ---- ---- ---- ---- 17.788 -.480 18.268 4000 ---- ---- ---- ---- 18.021 -.486 18.507 4025 ---- ---- ---- ---- 18.255 -.492 18.747 4050 ---- ---- ---- ---- 18.490 -.497 18.987 4075 ---- ---- ---- ---- 18.725 -.502 19.227 4100 ---- ---- ---- ---- 18.960 -.507 19.467 725 ---- ---- ---- ---- .106 -.030 .136 750 ---- ---- ---- ---- .115 -.032 .147 775 ---- ---- ---- ---- .123 -.035 .158 800 ---- ---- ---- ---- .132 -.037 .169 825 ---- ---- ---- ---- .141 -.039 .180 850 ---- ---- ---- ---- .149 -.042 .191 875 ---- ---- ---- ---- .159 -.044 .203 900 ---- ---- ---- ---- .168 -.046 .214 925 ---- ---- ---- ---- .177 -.049 .226 950 ---- ---- ---- ---- .187 -.052 .239 975 ---- ---- ---- ---- .196 -.055 .251 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .395 -.055 .450 1025 ---- ---- ---- ---- .413 -.056 .469 1050 ---- ---- ---- ---- .430 -.059 .489 1075 ---- ---- ---- ---- .448 -.062 .510 1100 ---- ---- ---- ---- .466 -.064 .530 1125 ---- ---- ---- ---- .485 -.067 .552 1150 ---- ---- ---- ---- .504 -.069 .573 1175 ---- ---- ---- ---- .523 -.073 .596 1200 ---- ---- ---- ---- .543 -.076 .619 1225 ---- ---- ---- ---- .564 -.078 .642 1250 ---- ---- ---- ---- .586 -.081 .667 1275 ---- ---- ---- ---- .608 -.084 .692 1300 ---- ---- ---- ---- .632 -.087 .719 1325 ---- ---- ---- ---- .656 -.091 .747 1350 ---- ---- ---- ---- .682 -.094 .776 1375 ---- ---- ---- ---- .709 -.097 .806 1400 ---- ---- ---- ---- .737 -.101 .838 1425 ---- ---- ---- ---- .767 -.105 .872 1450 ---- ---- ---- ---- .799 -.109 .908 1475 ---- ---- ---- ---- .833 -.113 .946 1500 ---- ---- ---- ---- .869 -.117 .986 1525 ---- ---- ---- ---- .908 -.121 1.029 1550 ---- ---- ---- ---- .949 -.125 1.074 1575 ---- ---- ---- ---- .993 -.129 1.122 1600 ---- ---- ---- ---- 1.040 -.134 1.174 1625 ---- ---- ---- ---- 1.090 -.139 1.229 1650 ---- ---- ---- ---- 1.144 -.143 1.287 1675 ---- ---- ---- ---- 1.201 -.149 1.350 1700 ---- ---- ---- ---- 1.263 -.153 1.416 1725 ---- ---- ---- ---- 1.328 -.159 1.487 1750 ---- ---- ---- ---- 1.398 -.165 1.563 1775 ---- ---- ---- ---- 1.473 -.169 1.642 1800 ---- ---- ---- ---- 1.552 -.174 1.726 1825 ---- ---- ---- ---- 1.635 -.180 1.815 1850 ---- ---- ---- ---- 1.723 -.185 1.908 1875 ---- ---- ---- ---- 1.816 -.190 2.006 1900 ---- ---- ---- ---- 1.913 -.196 2.109 1925 ---- ---- ---- ---- 2.014 -.202 2.216 1950 ---- ---- ---- ---- 2.120 -.207 2.327 1975 ---- ---- ---- ---- 2.231 -.212 2.443 2000 ---- ---- ---- ---- 2.346 -.217 2.563 2025 ---- ---- ---- ---- 2.466 -.221 2.687 2050 ---- ---- ---- ---- 2.589 -.227 2.816 2075 ---- ---- ---- ---- 2.717 -.232 2.949 2100 ---- ---- ---- ---- 2.849 -.236 3.085 2125 ---- ---- ---- ---- 2.984 -.241 3.225 2150 ---- ---- ---- ---- 3.124 -.245 3.369 2175 ---- ---- ---- ---- 3.267 -.249 3.516 2200 ---- ---- ---- ---- 3.413 -.254 3.667 2225 ---- ---- ---- ---- 3.562 -.259 3.821 2250 ---- ---- ---- ---- 3.715 -.262 3.977 2275 ---- ---- ---- ---- 3.871 -.266 4.137 2300 ---- ---- ---- ---- 4.030 -.269 4.299 2325 ---- ---- ---- ---- 4.191 -.274 4.465 2350 ---- ---- ---- ---- 4.356 -.277 4.633 2375 ---- ---- ---- ---- 4.523 -.281 4.804 2400 ---- ---- ---- ---- 4.693 -.284 4.977 2425 ---- ---- ---- ---- 4.866 -.287 5.153 2450 ---- ---- ---- ---- 5.041 -.290 5.331 2475 ---- ---- ---- ---- 5.219 -.293 5.512 2500 ---- ---- ---- ---- 5.399 -.296 5.695 2525 ---- ---- ---- ---- 5.581 -.299 5.880 2550 ---- ---- ---- ---- 5.766 -.301 6.067 2575 ---- ---- ---- ---- 5.953 -.304 6.257 2600 ---- ---- ---- ---- 6.142 -.306 6.448 2625 ---- ---- ---- ---- 6.333 -.309 6.642 2650 ---- ---- ---- ---- 6.526 -.311 6.837 2675 ---- ---- ---- ---- 6.721 -.313 7.034 2700 ---- ---- ---- ---- 6.918 -.315 7.233 2725 ---- ---- ---- ---- 7.116 -.318 7.434 2750 ---- ---- ---- ---- 7.316 -.320 7.636 2775 ---- ---- ---- ---- 7.518 -.322 7.840 2800 ---- ---- ---- ---- 7.722 -.323 8.045 2825 ---- ---- ---- ---- 7.927 -.325 8.252 2850 ---- ---- ---- ---- 8.133 -.327 8.460 2875 ---- ---- ---- ---- 8.341 -.328 8.669 2900 ---- ---- ---- ---- 8.550 -.330 8.880 2925 ---- ---- ---- ---- 8.761 -.331 9.092 2950 ---- ---- ---- ---- 8.973 -.332 9.305 2975 ---- ---- ---- ---- 9.186 -.334 9.520 3000 ---- ---- ---- ---- 9.400 -.335 9.735 3025 ---- ---- ---- ---- 9.615 -.337 9.952 3050 ---- ---- ---- ---- 9.831 -.338 10.169 3075 ---- ---- ---- ---- 10.048 -.340 10.388 3100 ---- ---- ---- ---- 10.266 -.341 10.607 3125 ---- ---- ---- ---- 10.486 -.341 10.827 3150 ---- ---- ---- ---- 10.705 -.343 11.048 3175 ---- ---- ---- ---- 10.926 -.344 11.270 3200 ---- ---- ---- ---- 11.148 -.345 11.493 3225 ---- ---- ---- ---- 11.370 -.346 11.716 3250 ---- ---- ---- ---- 11.593 -.347 11.940 3275 ---- ---- ---- ---- 11.817 -.348 12.165 3300 ---- ---- ---- ---- 12.042 -.348 12.390 3325 ---- ---- ---- ---- 12.267 -.350 12.617 3350 ---- ---- ---- ---- 12.493 -.351 12.844 3375 ---- ---- ---- ---- 12.720 -.351 13.071 3400 ---- ---- ---- ---- 12.948 -.351 13.299 3425 ---- ---- ---- ---- 13.176 -.352 13.528 3450 ---- ---- ---- ---- 13.404 -.353 13.757 3475 ---- ---- ---- ---- 13.633 -.354 13.987 3500 ---- ---- ---- ---- 13.863 -.355 14.218 3525 ---- ---- ---- ---- 14.094 -.355 14.449 3550 ---- ---- ---- ---- 14.325 -.355 14.680 3575 ---- ---- ---- ---- 14.556 -.356 14.912 3600 ---- ---- ---- ---- 14.788 -.357 15.145 3625 ---- ---- ---- ---- 15.021 -.357 15.378 3650 ---- ---- ---- ---- 15.254 -.358 15.612 3675 ---- ---- ---- ---- 15.487 -.359 15.846 3700 ---- ---- ---- ---- 15.721 -.359 16.080 3725 ---- ---- ---- ---- 15.955 -.360 16.315 3750 ---- ---- ---- ---- 16.190 -.360 16.550 3775 ---- ---- ---- ---- 16.426 -.360 16.786 3800 ---- ---- ---- ---- 16.661 -.361 17.022 3825 ---- ---- ---- ---- 16.898 -.361 17.259 3850 ---- ---- ---- ---- 17.134 -.362 17.496 3875 ---- ---- ---- ---- 17.371 -.362 17.733 3900 ---- ---- ---- ---- 17.609 -.362 17.971 3925 ---- ---- ---- ---- 17.846 -.363 18.209 3950 ---- ---- ---- ---- 18.084 -.364 18.448 3975 ---- ---- ---- ---- 18.323 -.363 18.686 4000 ---- ---- ---- ---- 18.562 -.364 18.926 4025 ---- ---- ---- ---- 18.801 -.364 19.165 4050 ---- ---- ---- ---- 19.041 -.364 19.405 4075 ---- ---- ---- ---- 19.280 -.365 19.645 4100 ---- ---- ---- ---- 19.521 -.365 19.886 725 ---- ---- ---- ---- .218 -.030 .248 750 ---- ---- ---- ---- .233 -.032 .265 775 ---- ---- ---- ---- .248 -.035 .283 800 ---- ---- ---- ---- .264 -.036 .300 825 ---- ---- ---- ---- .280 -.038 .318 850 ---- ---- ---- ---- .296 -.041 .337 875 ---- ---- ---- ---- .312 -.043 .355 900 ---- ---- ---- ---- .328 -.046 .374 925 ---- ---- ---- ---- .345 -.047 .392 950 ---- ---- ---- ---- .362 -.049 .411 975 ---- ---- ---- ---- .378 -.052 .430 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .233 -.045 .278 1025 ---- ---- ---- ---- .258 -.049 .307 1050 ---- ---- ---- ---- .285 -.052 .337 1075 ---- ---- ---- ---- .314 -.055 .369 1100 ---- ---- ---- ---- .344 -.060 .404 1125 ---- ---- ---- ---- .376 -.064 .440 1150 ---- ---- ---- ---- .410 -.068 .478 1175 ---- ---- ---- ---- .446 -.071 .517 1200 ---- ---- ---- ---- .483 -.076 .559 1225 ---- ---- ---- ---- .523 -.080 .603 1250 ---- ---- ---- ---- .565 -.084 .649 1275 ---- ---- ---- ---- .608 -.089 .697 1300 ---- ---- ---- ---- .654 -.094 .748 1325 ---- ---- ---- ---- .701 -.099 .800 1350 ---- ---- ---- ---- .751 -.103 .854 1375 ---- ---- ---- ---- .803 -.107 .910 1400 ---- ---- ---- ---- .857 -.112 .969 1425 ---- ---- ---- ---- .913 -.117 1.030 1450 ---- ---- ---- ---- .971 -.121 1.092 1475 ---- ---- ---- ---- 1.031 -.126 1.157 1500 ---- ---- ---- ---- 1.093 -.131 1.224 1525 ---- ---- ---- ---- 1.157 -.137 1.294 1550 ---- ---- ---- ---- 1.224 -.141 1.365 1575 ---- ---- ---- ---- 1.292 -.146 1.438 1600 ---- ---- ---- ---- 1.363 -.151 1.514 1625 ---- ---- ---- ---- 1.436 -.156 1.592 1650 ---- ---- ---- ---- 1.511 -.161 1.672 1675 ---- ---- ---- ---- 1.588 -.166 1.754 1700 ---- ---- ---- ---- 1.667 -.171 1.838 1725 ---- ---- ---- ---- 1.749 -.175 1.924 1750 ---- ---- ---- ---- 1.833 -.180 2.013 1775 ---- ---- ---- ---- 1.919 -.185 2.104 1800 ---- ---- ---- ---- 2.008 -.190 2.198 1825 ---- ---- ---- ---- 2.100 -.194 2.294 1850 ---- ---- ---- ---- 2.195 -.199 2.394 1875 ---- ---- ---- ---- 2.293 -.203 2.496 1900 ---- ---- ---- ---- 2.394 -.208 2.602 1925 ---- ---- ---- ---- 2.498 -.214 2.712 1950 ---- ---- ---- ---- 2.607 -.218 2.825 1975 ---- ---- ---- ---- 2.719 -.222 2.941 2000 ---- ---- ---- ---- 2.835 -.227 3.062 2025 ---- ---- ---- ---- 2.956 -.231 3.187 2050 ---- ---- ---- ---- 3.080 -.236 3.316 2075 ---- ---- ---- ---- 3.209 -.240 3.449 2100 ---- ---- ---- ---- 3.342 -.244 3.586 2125 ---- ---- ---- ---- 3.478 -.248 3.726 2150 ---- ---- ---- ---- 3.619 -.252 3.871 2175 ---- ---- ---- ---- 3.763 -.256 4.019 2200 ---- ---- ---- ---- 3.911 -.260 4.171 2225 ---- ---- ---- ---- 4.063 -.263 4.326 2250 ---- ---- ---- ---- 4.218 -.267 4.485 2275 ---- ---- ---- ---- 4.376 -.271 4.647 2300 ---- ---- ---- ---- 4.538 -.274 4.812 2325 ---- ---- ---- ---- 4.703 -.277 4.980 2350 ---- ---- ---- ---- 4.870 -.280 5.150 2375 ---- ---- ---- ---- 5.041 -.283 5.324 2400 ---- ---- ---- ---- 5.214 -.286 5.500 2425 ---- ---- ---- ---- 5.389 -.289 5.678 2450 ---- ---- ---- ---- 5.567 -.291 5.858 2475 ---- ---- ---- ---- 5.747 -.294 6.041 2500 ---- ---- ---- ---- 5.929 -.297 6.226 2525 ---- ---- ---- ---- 6.113 -.299 6.412 2550 ---- ---- ---- ---- 6.299 -.301 6.600 2575 ---- ---- ---- ---- 6.486 -.304 6.790 2600 ---- ---- ---- ---- 6.676 -.306 6.982 2625 ---- ---- ---- ---- 6.867 -.308 7.175 2650 ---- ---- ---- ---- 7.059 -.311 7.370 2675 ---- ---- ---- ---- 7.254 -.312 7.566 2700 ---- ---- ---- ---- 7.449 -.315 7.764 2725 ---- ---- ---- ---- 7.647 -.316 7.963 2750 ---- ---- ---- ---- 7.845 -.318 8.163 2775 ---- ---- ---- ---- 8.045 -.320 8.365 2800 ---- ---- ---- ---- 8.247 -.321 8.568 2825 ---- ---- ---- ---- 8.450 -.323 8.773 2850 ---- ---- ---- ---- 8.654 -.324 8.978 2875 ---- ---- ---- ---- 8.859 -.326 9.185 2900 ---- ---- ---- ---- 9.065 -.328 9.393 2925 ---- ---- ---- ---- 9.273 -.329 9.602 2950 ---- ---- ---- ---- 9.482 -.330 9.812 2975 ---- ---- ---- ---- 9.692 -.332 10.024 3000 ---- ---- ---- ---- 9.902 -.334 10.236 3025 ---- ---- ---- ---- 10.114 -.335 10.449 3050 ---- ---- ---- ---- 10.327 -.336 10.663 3075 ---- ---- ---- ---- 10.541 -.337 10.878 3100 ---- ---- ---- ---- 10.756 -.338 11.094 3125 ---- ---- ---- ---- 10.971 -.340 11.311 3150 ---- ---- ---- ---- 11.188 -.340 11.528 3175 ---- ---- ---- ---- 11.405 -.341 11.746 3200 ---- ---- ---- ---- 11.623 -.343 11.966 3225 ---- ---- ---- ---- 11.842 -.343 12.185 3250 ---- ---- ---- ---- 12.062 -.344 12.406 3275 ---- ---- ---- ---- 12.282 -.345 12.627 3300 ---- ---- ---- ---- 12.504 -.346 12.850 3325 ---- ---- ---- ---- 12.725 -.347 13.072 3350 ---- ---- ---- ---- 12.948 -.348 13.296 3375 ---- ---- ---- ---- 13.171 -.349 13.520 3400 ---- ---- ---- ---- 13.395 -.349 13.744 3425 ---- ---- ---- ---- 13.620 -.350 13.970 3450 ---- ---- ---- ---- 13.845 -.351 14.196 3475 ---- ---- ---- ---- 14.071 -.351 14.422 3500 ---- ---- ---- ---- 14.297 -.352 14.649 3525 ---- ---- ---- ---- 14.524 -.353 14.877 3550 ---- ---- ---- ---- 14.752 -.353 15.105 3575 ---- ---- ---- ---- 14.980 -.354 15.334 3600 ---- ---- ---- ---- 15.209 -.355 15.564 3625 ---- ---- ---- ---- 15.438 -.355 15.793 3650 ---- ---- ---- ---- 15.668 -.356 16.024 3675 ---- ---- ---- ---- 15.898 -.357 16.255 3700 ---- ---- ---- ---- 16.129 -.357 16.486 3725 ---- ---- ---- ---- 16.360 -.358 16.718 3750 ---- ---- ---- ---- 16.592 -.358 16.950 3775 ---- ---- ---- ---- 16.824 -.359 17.183 3800 ---- ---- ---- ---- 17.057 -.359 17.416 3825 ---- ---- ---- ---- 17.290 -.359 17.649 3850 ---- ---- ---- ---- 17.524 -.359 17.883 3875 ---- ---- ---- ---- 17.758 -.360 18.118 3900 ---- ---- ---- ---- 17.992 -.360 18.352 3925 ---- ---- ---- ---- 18.227 -.360 18.587 3950 ---- ---- ---- ---- 18.462 -.361 18.823 3975 ---- ---- ---- ---- 18.698 -.361 19.059 4000 ---- ---- ---- ---- 18.934 -.361 19.295 4025 ---- ---- ---- ---- 19.170 -.362 19.532 4050 ---- ---- ---- ---- 19.407 -.362 19.769 4075 ---- ---- ---- ---- 19.644 -.362 20.006 4100 ---- ---- ---- ---- 19.881 -.363 20.244 4125 ---- ---- ---- ---- 20.119 -.363 20.482 925 ---- ---- ---- ---- .168 -.035 .203 950 ---- ---- ---- ---- .188 -.038 .226 975 ---- ---- ---- ---- .210 -.041 .251 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .282 -.051 .333 1025 ---- ---- ---- ---- .312 -.055 .367 1050 ---- ---- ---- ---- .343 -.059 .402 1075 ---- ---- ---- ---- .377 -.063 .440 1100 ---- ---- ---- ---- .412 -.067 .479 1125 ---- ---- ---- ---- .450 -.071 .521 1150 ---- ---- ---- ---- .489 -.076 .565 1175 ---- ---- ---- ---- .531 -.080 .611 1200 ---- ---- ---- ---- .575 -.084 .659 1225 ---- ---- ---- ---- .620 -.089 .709 1250 ---- ---- ---- ---- .668 -.094 .762 1275 ---- ---- ---- ---- .719 -.098 .817 1300 ---- ---- ---- ---- .771 -.103 .874 1325 ---- ---- ---- ---- .825 -.108 .933 1350 ---- ---- ---- ---- .882 -.112 .994 1375 ---- ---- ---- ---- .941 -.117 1.058 1400 ---- ---- ---- ---- 1.002 -.122 1.124 1425 ---- ---- ---- ---- 1.065 -.127 1.192 1450 ---- ---- ---- ---- 1.131 -.131 1.262 1475 ---- ---- ---- ---- 1.199 -.136 1.335 1500 ---- ---- ---- ---- 1.269 -.141 1.410 1525 ---- ---- ---- ---- 1.341 -.146 1.487 1550 ---- ---- ---- ---- 1.415 -.151 1.566 1575 ---- ---- ---- ---- 1.492 -.155 1.647 1600 ---- ---- ---- ---- 1.571 -.160 1.731 1625 ---- ---- ---- ---- 1.652 -.164 1.816 1650 ---- ---- ---- ---- 1.735 -.169 1.904 1675 ---- ---- ---- ---- 1.820 -.174 1.994 1700 ---- ---- ---- ---- 1.907 -.179 2.086 1725 ---- ---- ---- ---- 1.997 -.184 2.181 1750 ---- ---- ---- ---- 2.089 -.188 2.277 1775 ---- ---- ---- ---- 2.183 -.193 2.376 1800 ---- ---- ---- ---- 2.279 -.197 2.476 1825 ---- ---- ---- ---- 2.378 -.202 2.580 1850 ---- ---- ---- ---- 2.479 -.206 2.685 1875 ---- ---- ---- ---- 2.582 -.211 2.793 1900 ---- ---- ---- ---- 2.689 -.215 2.904 1925 ---- ---- ---- ---- 2.797 -.220 3.017 1950 ---- ---- ---- ---- 2.909 -.224 3.133 1975 ---- ---- ---- ---- 3.023 -.228 3.251 2000 ---- ---- ---- ---- 3.141 -.232 3.373 2025 ---- ---- ---- ---- 3.261 -.236 3.497 2050 ---- ---- ---- ---- 3.384 -.240 3.624 2075 ---- ---- ---- ---- 3.510 -.245 3.755 2100 ---- ---- ---- ---- 3.640 -.248 3.888 2125 ---- ---- ---- ---- 3.773 -.252 4.025 2150 ---- ---- ---- ---- 3.909 -.256 4.165 2175 ---- ---- ---- ---- 4.048 -.260 4.308 2200 ---- ---- ---- ---- 4.192 -.263 4.455 2225 ---- ---- ---- ---- 4.338 -.267 4.605 2250 ---- ---- ---- ---- 4.488 -.270 4.758 2275 ---- ---- ---- ---- 4.641 -.273 4.914 2300 ---- ---- ---- ---- 4.797 -.277 5.074 2325 ---- ---- ---- ---- 4.957 -.280 5.237 2350 ---- ---- ---- ---- 5.120 -.283 5.403 2375 ---- ---- ---- ---- 5.286 -.286 5.572 2400 ---- ---- ---- ---- 5.455 -.288 5.743 2425 ---- ---- ---- ---- 5.627 -.291 5.918 2450 ---- ---- ---- ---- 5.802 -.294 6.096 2475 ---- ---- ---- ---- 5.980 -.296 6.276 2500 ---- ---- ---- ---- 6.160 -.299 6.459 2525 ---- ---- ---- ---- 6.344 -.301 6.645 2550 ---- ---- ---- ---- 6.530 -.304 6.834 2575 ---- ---- ---- ---- 6.719 -.306 7.025 2600 ---- ---- ---- ---- 6.910 -.308 7.218 2625 ---- ---- ---- ---- 7.103 -.310 7.413 2650 ---- ---- ---- ---- 7.299 -.312 7.611 2675 ---- ---- ---- ---- 7.497 -.314 7.811 2700 ---- ---- ---- ---- 7.697 -.316 8.013 2725 ---- ---- ---- ---- 7.899 -.317 8.216 2750 ---- ---- ---- ---- 8.102 -.319 8.421 2775 ---- ---- ---- ---- 8.308 -.320 8.628 2800 ---- ---- ---- ---- 8.514 -.323 8.837 2825 ---- ---- ---- ---- 8.723 -.323 9.046 2850 ---- ---- ---- ---- 8.932 -.325 9.257 2875 ---- ---- ---- ---- 9.143 -.326 9.469 2900 ---- ---- ---- ---- 9.355 -.328 9.683 2925 ---- ---- ---- ---- 9.568 -.329 9.897 2950 ---- ---- ---- ---- 9.781 -.331 10.112 2975 ---- ---- ---- ---- 9.996 -.331 10.327 3000 ---- ---- ---- ---- 10.211 -.333 10.544 3025 ---- ---- ---- ---- 10.427 -.334 10.761 3050 ---- ---- ---- ---- 10.643 -.335 10.978 3075 ---- ---- ---- ---- 10.859 -.336 11.195 3100 ---- ---- ---- ---- 11.076 -.337 11.413 3125 ---- ---- ---- ---- 11.293 -.338 11.631 3150 ---- ---- ---- ---- 11.510 -.339 11.849 3175 ---- ---- ---- ---- 11.727 -.340 12.067 3200 ---- ---- ---- ---- 11.944 -.341 12.285 3225 ---- ---- ---- ---- 12.161 -.342 12.503 3250 ---- ---- ---- ---- 12.379 -.343 12.722 3275 ---- ---- ---- ---- 12.596 -.344 12.940 3300 ---- ---- ---- ---- 12.814 -.345 13.159 3325 ---- ---- ---- ---- 13.032 -.346 13.378 3350 ---- ---- ---- ---- 13.250 -.347 13.597 3375 ---- ---- ---- ---- 13.469 -.347 13.816 3400 ---- ---- ---- ---- 13.688 -.348 14.036 3425 ---- ---- ---- ---- 13.907 -.349 14.256 3450 ---- ---- ---- ---- 14.127 -.349 14.476 3475 ---- ---- ---- ---- 14.347 -.350 14.697 3500 ---- ---- ---- ---- 14.567 -.351 14.918 3525 ---- ---- ---- ---- 14.788 -.352 15.140 3550 ---- ---- ---- ---- 15.009 -.353 15.362 3575 ---- ---- ---- ---- 15.231 -.354 15.585 3600 ---- ---- ---- ---- 15.454 -.354 15.808 3625 ---- ---- ---- ---- 15.677 -.355 16.032 3650 ---- ---- ---- ---- 15.901 -.355 16.256 3675 ---- ---- ---- ---- 16.125 -.356 16.481 3700 ---- ---- ---- ---- 16.349 -.357 16.706 3725 ---- ---- ---- ---- 16.575 -.357 16.932 3750 ---- ---- ---- ---- 16.800 -.358 17.158 3775 ---- ---- ---- ---- 17.027 -.358 17.385 3800 ---- ---- ---- ---- 17.253 -.359 17.612 3825 ---- ---- ---- ---- 17.480 -.360 17.840 3850 ---- ---- ---- ---- 17.708 -.360 18.068 3875 ---- ---- ---- ---- 17.936 -.361 18.297 3900 ---- ---- ---- ---- 18.164 -.361 18.525 3925 ---- ---- ---- ---- 18.393 -.362 18.755 3950 ---- ---- ---- ---- 18.623 -.362 18.985 3975 ---- ---- ---- ---- 18.852 -.363 19.215 4000 ---- ---- ---- ---- 19.083 -.362 19.445 4025 ---- ---- ---- ---- 19.313 -.363 19.676 4050 ---- ---- ---- ---- 19.544 -.364 19.908 4075 ---- ---- ---- ---- 19.775 -.364 20.139 4100 ---- ---- ---- ---- 20.007 -.365 20.372 4125 ---- ---- ---- ---- 20.239 -.365 20.604 925 ---- ---- ---- ---- .204 -.041 .245 950 ---- ---- ---- ---- .229 -.044 .273 975 ---- ---- ---- ---- .254 -.048 .302 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .369 -.062 .431 1050 ---- ---- ---- ---- .404 -.066 .470 1075 ---- ---- ---- ---- .441 -.070 .511 1100 ---- ---- ---- ---- .480 -.074 .554 1125 ---- ---- ---- ---- .521 -.078 .599 1150 ---- ---- ---- ---- .564 -.082 .646 1175 ---- ---- ---- ---- .609 -.087 .696 1200 ---- ---- ---- ---- .656 -.091 .747 1225 ---- ---- ---- ---- .705 -.096 .801 1250 ---- ---- ---- ---- .756 -.100 .856 1275 ---- ---- ---- ---- .810 -.104 .914 1300 ---- ---- ---- ---- .865 -.109 .974 1325 ---- ---- ---- ---- .923 -.114 1.037 1350 ---- ---- ---- ---- .983 -.118 1.101 1375 ---- ---- ---- ---- 1.044 -.123 1.167 1400 ---- ---- ---- ---- 1.108 -.128 1.236 1425 ---- ---- ---- ---- 1.174 -.133 1.307 1450 ---- ---- ---- ---- 1.243 -.137 1.380 1475 ---- ---- ---- ---- 1.313 -.141 1.454 1500 ---- ---- ---- ---- 1.385 -.147 1.532 1525 ---- ---- ---- ---- 1.460 -.151 1.611 1550 ---- ---- ---- ---- 1.536 -.156 1.692 1575 ---- ---- ---- ---- 1.615 -.160 1.775 1600 ---- ---- ---- ---- 1.696 -.164 1.860 1625 ---- ---- ---- ---- 1.778 -.170 1.948 1650 ---- ---- ---- ---- 1.863 -.174 2.037 1675 ---- ---- ---- ---- 1.950 -.179 2.129 1700 ---- ---- ---- ---- 2.039 -.183 2.222 1725 ---- ---- ---- ---- 2.130 -.187 2.317 1750 ---- ---- ---- ---- 2.223 -.192 2.415 1775 ---- ---- ---- ---- 2.318 -.196 2.514 1800 ---- ---- ---- ---- 2.414 -.201 2.615 1825 ---- ---- ---- ---- 2.513 -.205 2.718 1850 ---- ---- ---- ---- 2.614 -.210 2.824 1875 ---- ---- ---- ---- 2.717 -.214 2.931 1900 ---- ---- ---- ---- 2.823 -.218 3.041 1925 ---- ---- ---- ---- 2.930 -.222 3.152 1950 ---- ---- ---- ---- 3.041 -.226 3.267 1975 ---- ---- ---- ---- 3.153 -.230 3.383 2000 ---- ---- ---- ---- 3.269 -.234 3.503 2025 ---- ---- ---- ---- 3.387 -.238 3.625 2050 ---- ---- ---- ---- 3.508 -.242 3.750 2075 ---- ---- ---- ---- 3.631 -.246 3.877 2100 ---- ---- ---- ---- 3.758 -.250 4.008 2125 ---- ---- ---- ---- 3.888 -.253 4.141 2150 ---- ---- ---- ---- 4.021 -.257 4.278 2175 ---- ---- ---- ---- 4.158 -.260 4.418 2200 ---- ---- ---- ---- 4.298 -.264 4.562 2225 ---- ---- ---- ---- 4.441 -.268 4.709 2250 ---- ---- ---- ---- 4.589 -.270 4.859 2275 ---- ---- ---- ---- 4.739 -.274 5.013 2300 ---- ---- ---- ---- 4.894 -.277 5.171 2325 ---- ---- ---- ---- 5.051 -.281 5.332 2350 ---- ---- ---- ---- 5.212 -.284 5.496 2375 ---- ---- ---- ---- 5.376 -.286 5.662 2400 ---- ---- ---- ---- 5.544 -.288 5.832 2425 ---- ---- ---- ---- 5.714 -.291 6.005 2450 ---- ---- ---- ---- 5.886 -.295 6.181 2475 ---- ---- ---- ---- 6.062 -.297 6.359 2500 ---- ---- ---- ---- 6.240 -.299 6.539 2525 ---- ---- ---- ---- 6.420 -.302 6.722 2550 ---- ---- ---- ---- 6.603 -.303 6.906 2575 ---- ---- ---- ---- 6.787 -.306 7.093 2600 ---- ---- ---- ---- 6.974 -.308 7.282 2625 ---- ---- ---- ---- 7.162 -.310 7.472 2650 ---- ---- ---- ---- 7.352 -.313 7.665 2675 ---- ---- ---- ---- 7.544 -.314 7.858 2700 ---- ---- ---- ---- 7.738 -.316 8.054 2725 ---- ---- ---- ---- 7.933 -.318 8.251 2750 ---- ---- ---- ---- 8.129 -.320 8.449 2775 ---- ---- ---- ---- 8.328 -.321 8.649 2800 ---- ---- ---- ---- 8.527 -.323 8.850 2825 ---- ---- ---- ---- 8.728 -.325 9.053 2850 ---- ---- ---- ---- 8.931 -.326 9.257 2875 ---- ---- ---- ---- 9.135 -.327 9.462 2900 ---- ---- ---- ---- 9.340 -.329 9.669 2925 ---- ---- ---- ---- 9.546 -.331 9.877 2950 ---- ---- ---- ---- 9.754 -.331 10.085 2975 ---- ---- ---- ---- 9.963 -.333 10.296 3000 ---- ---- ---- ---- 10.173 -.334 10.507 3025 ---- ---- ---- ---- 10.384 -.335 10.719 3050 ---- ---- ---- ---- 10.596 -.336 10.932 3075 ---- ---- ---- ---- 10.809 -.337 11.146 3100 ---- ---- ---- ---- 11.023 -.339 11.362 3125 ---- ---- ---- ---- 11.238 -.340 11.578 3150 ---- ---- ---- ---- 11.454 -.341 11.795 3175 ---- ---- ---- ---- 11.671 -.342 12.013 3200 ---- ---- ---- ---- 11.889 -.342 12.231 3225 ---- ---- ---- ---- 12.107 -.344 12.451 3250 ---- ---- ---- ---- 12.326 -.345 12.671 3275 ---- ---- ---- ---- 12.547 -.345 12.892 3300 ---- ---- ---- ---- 12.767 -.347 13.114 3325 ---- ---- ---- ---- 12.989 -.347 13.336 3350 ---- ---- ---- ---- 13.211 -.348 13.559 3375 ---- ---- ---- ---- 13.434 -.349 13.783 3400 ---- ---- ---- ---- 13.658 -.349 14.007 3425 ---- ---- ---- ---- 13.882 -.350 14.232 3450 ---- ---- ---- ---- 14.107 -.351 14.458 3475 ---- ---- ---- ---- 14.333 -.351 14.684 3500 ---- ---- ---- ---- 14.559 -.352 14.911 3525 ---- ---- ---- ---- 14.786 -.353 15.139 3550 ---- ---- ---- ---- 15.014 -.353 15.367 3575 ---- ---- ---- ---- 15.242 -.354 15.596 3600 ---- ---- ---- ---- 15.471 -.354 15.825 3625 ---- ---- ---- ---- 15.700 -.355 16.055 3650 ---- ---- ---- ---- 15.930 -.355 16.285 3675 ---- ---- ---- ---- 16.160 -.356 16.516 3700 ---- ---- ---- ---- 16.391 -.357 16.748 3725 ---- ---- ---- ---- 16.623 -.356 16.979 3750 ---- ---- ---- ---- 16.855 -.357 17.212 3775 ---- ---- ---- ---- 17.087 -.358 17.445 3800 ---- ---- ---- ---- 17.320 -.358 17.678 3825 ---- ---- ---- ---- 17.553 -.359 17.912 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .470 -.070 .540 1050 ---- ---- ---- ---- .510 -.074 .584 1075 ---- ---- ---- ---- .552 -.078 .630 1100 ---- ---- ---- ---- .596 -.083 .679 1125 ---- ---- ---- ---- .642 -.087 .729 1150 ---- ---- ---- ---- .690 -.092 .782 1175 ---- ---- ---- ---- .741 -.095 .836 1200 ---- ---- ---- ---- .793 -.100 .893 1225 ---- ---- ---- ---- .847 -.105 .952 1250 ---- ---- ---- ---- .903 -.109 1.012 1275 ---- ---- ---- ---- .962 -.113 1.075 1300 ---- ---- ---- ---- 1.022 -.118 1.140 1325 ---- ---- ---- ---- 1.084 -.123 1.207 1350 ---- ---- ---- ---- 1.149 -.127 1.276 1375 ---- ---- ---- ---- 1.215 -.132 1.347 1400 ---- ---- ---- ---- 1.283 -.137 1.420 1425 ---- ---- ---- ---- 1.354 -.141 1.495 1450 ---- ---- ---- ---- 1.426 -.145 1.571 1475 ---- ---- ---- ---- 1.501 -.149 1.650 1500 ---- ---- ---- ---- 1.577 -.154 1.731 1525 ---- ---- ---- ---- 1.655 -.159 1.814 1550 ---- ---- ---- ---- 1.735 -.164 1.899 1575 ---- ---- ---- ---- 1.818 -.167 1.985 1600 ---- ---- ---- ---- 1.902 -.172 2.074 1625 ---- ---- ---- ---- 1.988 -.176 2.164 1650 ---- ---- ---- ---- 2.076 -.181 2.257 1675 ---- ---- ---- ---- 2.166 -.185 2.351 1700 ---- ---- ---- ---- 2.257 -.190 2.447 1725 ---- ---- ---- ---- 2.351 -.194 2.545 1750 ---- ---- ---- ---- 2.446 -.198 2.644 1775 ---- ---- ---- ---- 2.543 -.203 2.746 1800 ---- ---- ---- ---- 2.642 -.207 2.849 1825 ---- ---- ---- ---- 2.743 -.211 2.954 1850 ---- ---- ---- ---- 2.846 -.215 3.061 1875 ---- ---- ---- ---- 2.951 -.219 3.170 1900 ---- ---- ---- ---- 3.057 -.223 3.280 1925 ---- ---- ---- ---- 3.166 -.227 3.393 1950 ---- ---- ---- ---- 3.277 -.231 3.508 1975 ---- ---- ---- ---- 3.391 -.235 3.626 2000 ---- ---- ---- ---- 3.507 -.238 3.745 2025 ---- ---- ---- ---- 3.625 -.242 3.867 2050 ---- ---- ---- ---- 3.746 -.246 3.992 2075 ---- ---- ---- ---- 3.870 -.250 4.120 2100 ---- ---- ---- ---- 3.997 -.253 4.250 2125 ---- ---- ---- ---- 4.126 -.257 4.383 2150 ---- ---- ---- ---- 4.259 -.261 4.520 2175 ---- ---- ---- ---- 4.395 -.264 4.659 2200 ---- ---- ---- ---- 4.535 -.267 4.802 2225 ---- ---- ---- ---- 4.678 -.270 4.948 2250 ---- ---- ---- ---- 4.824 -.274 5.098 2275 ---- ---- ---- ---- 4.974 -.278 5.252 2300 ---- ---- ---- ---- 5.128 -.281 5.409 2325 ---- ---- ---- ---- 5.286 -.283 5.569 2350 ---- ---- ---- ---- 5.447 -.286 5.733 2375 ---- ---- ---- ---- 5.611 -.288 5.899 2400 ---- ---- ---- ---- 5.778 -.291 6.069 2425 ---- ---- ---- ---- 5.948 -.294 6.242 2450 ---- ---- ---- ---- 6.121 -.296 6.417 2475 ---- ---- ---- ---- 6.296 -.299 6.595 2500 ---- ---- ---- ---- 6.474 -.302 6.776 2525 ---- ---- ---- ---- 6.655 -.303 6.958 2550 ---- ---- ---- ---- 6.837 -.306 7.143 2575 ---- ---- ---- ---- 7.022 -.308 7.330 2600 ---- ---- ---- ---- 7.208 -.310 7.518 2625 ---- ---- ---- ---- 7.396 -.312 7.708 2650 ---- ---- ---- ---- 7.585 -.315 7.900 2675 ---- ---- ---- ---- 7.776 -.316 8.092 2700 ---- ---- ---- ---- 7.969 -.318 8.287 2725 ---- ---- ---- ---- 8.163 -.319 8.482 2750 ---- ---- ---- ---- 8.358 -.321 8.679 2775 ---- ---- ---- ---- 8.554 -.323 8.877 2800 ---- ---- ---- ---- 8.752 -.325 9.077 2825 ---- ---- ---- ---- 8.951 -.326 9.277 2850 ---- ---- ---- ---- 9.151 -.328 9.479 2875 ---- ---- ---- ---- 9.353 -.329 9.682 2900 ---- ---- ---- ---- 9.555 -.331 9.886 2925 ---- ---- ---- ---- 9.759 -.332 10.091 2950 ---- ---- ---- ---- 9.964 -.333 10.297 2975 ---- ---- ---- ---- 10.170 -.335 10.505 3000 ---- ---- ---- ---- 10.377 -.336 10.713 3025 ---- ---- ---- ---- 10.585 -.337 10.922 3050 ---- ---- ---- ---- 10.794 -.338 11.132 3075 ---- ---- ---- ---- 11.003 -.340 11.343 3100 ---- ---- ---- ---- 11.214 -.341 11.555 3125 ---- ---- ---- ---- 11.426 -.342 11.768 3150 ---- ---- ---- ---- 11.639 -.343 11.982 3175 ---- ---- ---- ---- 11.852 -.344 12.196 3200 ---- ---- ---- ---- 12.066 -.345 12.411 3225 ---- ---- ---- ---- 12.282 -.345 12.627 3250 ---- ---- ---- ---- 12.497 -.347 12.844 3275 ---- ---- ---- ---- 12.714 -.348 13.062 3300 ---- ---- ---- ---- 12.932 -.348 13.280 3325 ---- ---- ---- ---- 13.150 -.349 13.499 3350 ---- ---- ---- ---- 13.369 -.350 13.719 3375 ---- ---- ---- ---- 13.588 -.351 13.939 3400 ---- ---- ---- ---- 13.808 -.352 14.160 3425 ---- ---- ---- ---- 14.029 -.353 14.382 3450 ---- ---- ---- ---- 14.251 -.353 14.604 3475 ---- ---- ---- ---- 14.473 -.354 14.827 3500 ---- ---- ---- ---- 14.696 -.355 15.051 3525 ---- ---- ---- ---- 14.920 -.355 15.275 3550 ---- ---- ---- ---- 15.144 -.356 15.500 3575 ---- ---- ---- ---- 15.369 -.356 15.725 3600 ---- ---- ---- ---- 15.594 -.357 15.951 3625 ---- ---- ---- ---- 15.820 -.358 16.178 3650 ---- ---- ---- ---- 16.046 -.359 16.405 3675 ---- ---- ---- ---- 16.273 -.359 16.632 3700 ---- ---- ---- ---- 16.501 -.359 16.860 3725 ---- ---- ---- ---- 16.729 -.360 17.089 3750 ---- ---- ---- ---- 16.957 -.361 17.318 3775 ---- ---- ---- ---- 17.187 -.361 17.548 3800 ---- ---- ---- ---- 17.416 -.362 17.778 3825 ---- ---- ---- ---- 17.646 -.362 18.008 3850 ---- ---- ---- ---- 17.877 -.362 18.239 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .547 -.077 .624 1050 ---- ---- ---- ---- .592 -.082 .674 1075 ---- ---- ---- ---- .639 -.086 .725 1100 ---- ---- ---- ---- .688 -.091 .779 1125 ---- ---- ---- ---- .739 -.095 .834 1150 ---- ---- ---- ---- .793 -.099 .892 1175 ---- ---- ---- ---- .848 -.104 .952 1200 ---- ---- ---- ---- .905 -.109 1.014 1225 ---- ---- ---- ---- .965 -.113 1.078 1250 ---- ---- ---- ---- 1.027 -.117 1.144 1275 ---- ---- ---- ---- 1.090 -.122 1.212 1300 ---- ---- ---- ---- 1.156 -.126 1.282 1325 ---- ---- ---- ---- 1.224 -.131 1.355 1350 ---- ---- ---- ---- 1.294 -.135 1.429 1375 ---- ---- ---- ---- 1.366 -.140 1.506 1400 ---- ---- ---- ---- 1.439 -.145 1.584 1425 ---- ---- ---- ---- 1.515 -.149 1.664 1450 ---- ---- ---- ---- 1.593 -.154 1.747 1475 ---- ---- ---- ---- 1.673 -.158 1.831 1500 ---- ---- ---- ---- 1.755 -.163 1.918 1525 ---- ---- ---- ---- 1.839 -.167 2.006 1550 ---- ---- ---- ---- 1.925 -.171 2.096 1575 ---- ---- ---- ---- 2.012 -.176 2.188 1600 ---- ---- ---- ---- 2.102 -.180 2.282 1625 ---- ---- ---- ---- 2.194 -.184 2.378 1650 ---- ---- ---- ---- 2.287 -.189 2.476 1675 ---- ---- ---- ---- 2.382 -.193 2.575 1700 ---- ---- ---- ---- 2.479 -.197 2.676 1725 ---- ---- ---- ---- 2.578 -.201 2.779 1750 ---- ---- ---- ---- 2.679 -.205 2.884 1775 ---- ---- ---- ---- 2.781 -.210 2.991 1800 ---- ---- ---- ---- 2.886 -.213 3.099 1825 ---- ---- ---- ---- 2.992 -.217 3.209 1850 ---- ---- ---- ---- 3.100 -.221 3.321 1875 ---- ---- ---- ---- 3.209 -.226 3.435 1900 ---- ---- ---- ---- 3.321 -.229 3.550 1925 ---- ---- ---- ---- 3.435 -.233 3.668 1950 ---- ---- ---- ---- 3.551 -.237 3.788 1975 ---- ---- ---- ---- 3.669 -.241 3.910 2000 ---- ---- ---- ---- 3.790 -.244 4.034 2025 ---- ---- ---- ---- 3.912 -.249 4.161 2050 ---- ---- ---- ---- 4.038 -.252 4.290 2075 ---- ---- ---- ---- 4.166 -.255 4.421 2100 ---- ---- ---- ---- 4.297 -.259 4.556 2125 ---- ---- ---- ---- 4.431 -.262 4.693 2150 ---- ---- ---- ---- 4.567 -.266 4.833 2175 ---- ---- ---- ---- 4.707 -.269 4.976 2200 ---- ---- ---- ---- 4.850 -.272 5.122 2225 ---- ---- ---- ---- 4.996 -.275 5.271 2250 ---- ---- ---- ---- 5.146 -.278 5.424 2275 ---- ---- ---- ---- 5.299 -.281 5.580 2300 ---- ---- ---- ---- 5.456 -.284 5.740 2325 ---- ---- ---- ---- 5.616 -.287 5.903 2350 ---- ---- ---- ---- 5.779 -.290 6.069 2375 ---- ---- ---- ---- 5.946 -.292 6.238 2400 ---- ---- ---- ---- 6.115 -.295 6.410 2425 ---- ---- ---- ---- 6.288 -.297 6.585 2450 ---- ---- ---- ---- 6.463 -.299 6.762 2475 ---- ---- ---- ---- 6.641 -.302 6.943 2500 ---- ---- ---- ---- 6.821 -.305 7.126 2525 ---- ---- ---- ---- 7.005 -.306 7.311 2550 ---- ---- ---- ---- 7.190 -.309 7.499 2575 ---- ---- ---- ---- 7.378 -.310 7.688 2600 ---- ---- ---- ---- 7.568 -.312 7.880 2625 ---- ---- ---- ---- 7.760 -.314 8.074 2650 ---- ---- ---- ---- 7.953 -.316 8.269 2675 ---- ---- ---- ---- 8.149 -.318 8.467 2700 ---- ---- ---- ---- 8.346 -.320 8.666 2725 ---- ---- ---- ---- 8.545 -.321 8.866 2750 ---- ---- ---- ---- 8.746 -.323 9.069 2775 ---- ---- ---- ---- 8.948 -.325 9.273 2800 ---- ---- ---- ---- 9.152 -.326 9.478 2825 ---- ---- ---- ---- 9.358 -.327 9.685 2850 ---- ---- ---- ---- 9.565 -.328 9.893 2875 ---- ---- ---- ---- 9.773 -.330 10.103 2900 ---- ---- ---- ---- 9.983 -.331 10.314 2925 ---- ---- ---- ---- 10.194 -.332 10.526 2950 ---- ---- ---- ---- 10.406 -.334 10.740 2975 ---- ---- ---- ---- 10.620 -.334 10.954 3000 ---- ---- ---- ---- 10.834 -.336 11.170 3025 ---- ---- ---- ---- 11.050 -.337 11.387 3050 ---- ---- ---- ---- 11.267 -.338 11.605 3075 ---- ---- ---- ---- 11.485 -.339 11.824 3100 ---- ---- ---- ---- 11.705 -.339 12.044 3125 ---- ---- ---- ---- 11.925 -.341 12.266 3150 ---- ---- ---- ---- 12.146 -.341 12.487 3175 ---- ---- ---- ---- 12.368 -.342 12.710 3200 ---- ---- ---- ---- 12.590 -.344 12.934 3225 ---- ---- ---- ---- 12.814 -.344 13.158 3250 ---- ---- ---- ---- 13.038 -.345 13.383 3275 ---- ---- ---- ---- 13.264 -.345 13.609 3300 ---- ---- ---- ---- 13.489 -.347 13.836 3325 ---- ---- ---- ---- 13.716 -.347 14.063 3350 ---- ---- ---- ---- 13.943 -.348 14.291 3375 ---- ---- ---- ---- 14.171 -.349 14.520 3400 ---- ---- ---- ---- 14.400 -.349 14.749 3425 ---- ---- ---- ---- 14.629 -.350 14.979 3450 ---- ---- ---- ---- 14.859 -.350 15.209 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2649 2146 40003 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.854 +.373 5.481 1625 ---- ---- ---- ---- 5.605 +.373 5.232 1650 ---- ---- ---- ---- 5.356 +.372 4.984 1675 ---- ---- ---- ---- 5.107 +.370 4.737 1700 ---- ---- ---- ---- 4.859 +.369 4.490 1725 ---- ---- ---- ---- 4.611 +.368 4.243 1750 ---- ---- ---- ---- 4.364 +.366 3.998 1775 ---- ---- ---- ---- 4.117 +.363 3.754 1800 ---- ---- ---- ---- 3.872 +.361 3.511 1825 ---- ---- 3.013A 3.013A 3.627 +.357 3.270 1850 ---- 3.035B 2.777A 2.777A 3.383 +.352 3.031 1875 ---- 3.280B 2.546A 2.546A 3.142 +.347 2.795 1900 ---- 3.096B 2.320A 2.320A 2.902 +.339 2.563 1925 ---- 2.857B 2.101A 2.101A 2.666 +.331 2.335 1950 ---- 2.628B 1.888A 1.888A 2.433 +.319 2.114 1975 ---- 2.396B 1.685A 1.685A 2.205 +.305 1.900 1990 ---- ---- ---- ---- 2.071 +.295 1.776 1995 ---- ---- ---- ---- 2.027 +.291 1.736 2000 ---- 2.173B 1.493A 1.493A 1.983 +.287 1.696 2005 ---- ---- ---- ---- 1.939 +.283 1.656 2010 ---- ---- ---- ---- 1.896 +.280 1.616 2015 ---- ---- ---- ---- 1.853 +.275 1.578 2020 ---- ---- ---- ---- 1.811 +.272 1.539 2025 ---- 1.960B 1.312A 1.312A 1.768 +.267 1.501 2030 ---- ---- ---- ---- 1.726 +.262 1.464 2035 ---- ---- ---- ---- 1.685 +.258 1.427 2040 ---- ---- ---- ---- 1.644 +.254 1.390 2045 ---- ---- ---- ---- 1.603 +.249 1.354 2050 ---- 1.749B 1.145A 1.145A 1.563 +.244 1.319 2055 ---- ---- ---- ---- 1.523 +.239 1.284 2060 ---- ---- ---- ---- 1.484 +.234 1.250 2065 ---- ---- ---- ---- 1.445 +.229 1.216 2070 ---- ---- ---- ---- 1.407 +.224 1.183 2075 ---- 1.550B .993A .993A 1.369 +.219 1.150 2080 ---- ---- ---- ---- 1.332 +.214 1.118 2085 ---- ---- .936A .936A 1.295 +.208 1.087 2090 ---- ---- .908A .908A 1.259 +.203 1.056 2095 ---- ---- .881A .881A 1.224 +.199 1.025 2100 ---- 1.360B .855A .855A 1.189 +.194 .995 1 2105 ---- ---- .829A .829A 1.155 +.189 .966 2110 ---- .941B .805A .805A 1.121 +.183 .938 2115 ---- .915B .780A .780A 1.089 +.179 .910 2120 ---- .887B .756A .756A 1.056 +.174 .882 2125 ---- 1.184B .733A .733A 1.025 +.169 .856 2130 ---- .834B .710A .710A .994 +.164 .830 2 2135 ---- .896B .688A .688A .964 +.160 .804 2140 ---- .925B .667A .667A .934 +.155 .779 2145 ---- .917B .646A .646A .905 +.150 .755 2150 ---- 1.023B .626A .626A .877 +.146 .731 2 2155 ---- .949B .606A .606A .849 +.141 .708 2160 ---- .936B .587A .587A .821 +.136 .685 2165 ---- .936B .568A .568A .795 +.132 .663 2170 .610 .905B .550A .905B .769 +.127 3 .642 5 4 2175 ---- .879B .523A .523A .744 +.123 .621 2180 ---- .852B .501A .501A .719 +.118 .601 2185 ---- .823B .485A .485A .695 +.114 .581 2190 ---- .799B .468A .468A .671 +.109 .562 2195 ---- .772B .453A .453A .648 +.105 .543 2200 ---- .748B .438A .438A .626 +.101 .525 2205 ---- .725B .424A .424A .605 +.097 .508 2210 ---- .702B .410A .410A .584 +.093 .491 2215 ---- .679B .395A .395A .564 +.089 .475 2220 ---- .657B .382A .382A .544 +.085 .459 2225 ---- .635B .369A .369A .525 +.081 .444 2230 ---- .615B .357A .357A .507 +.078 .429 2235 ---- .595B .345A .345A .489 +.075 .414 2240 ---- .575B .333A .333A .472 +.072 .400 2245 ---- .555B .322A .322A .455 +.068 .387 2250 .479 .538B .312A .399A .439 +.065 6 .374 1 15 2255 ---- .520B .301A .301A .424 +.062 .362 2260 ---- .502B .292A .292A .409 +.059 .350 2265 ---- .486B .283A .283A .395 +.057 .338 2275 ---- .454B .264A .264A .368 +.052 .316 2300 ---- .383B .224A .224A .310 +.042 .268 1 2325 ---- .327B .192A .192A .262 +.035 .227 1 2350 ---- .276B .165A .165A .221 +.027 .194 2375 ---- .232B .142A .142A .188 +.021 .167 2400 ---- .196B .124A .124A .160 +.016 .144 2425 ---- .166B .110A .110A .136 +.011 .125 2450 ---- .141B .096A .096A .117 +.008 .109 2475 ---- .121B .085A .085A .100 +.005 .095 2500 ---- .104B .076A .076A .086 +.002 .084 2525 ---- .090B .069A .069A .075 +.001 .074 2550 ---- .078B .063A .063A .065 -.001 .066 2575 ---- .068B .057A .057A .057 -.001 .058 2600 ---- .059B ---- .059B .050 -.002 .052 2625 ---- .052B ---- .052B .043 -.004 .047 2650 ---- .046B ---- .046B .038 -.004 .042 2675 ---- .041B ---- .041B .034 -.004 .038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 6 26 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .006 -.002 .008 1625 ---- ---- ---- ---- .007 -.003 .010 1650 ---- ---- ---- ---- .008 -.004 .012 1675 ---- ---- ---- ---- .010 -.005 .015 1700 ---- ---- .017A .017A .012 -.006 .018 1725 ---- ---- .019A .019A .014 -.008 .022 1750 ---- ---- .022A .022A .017 -.009 .026 1775 ---- ---- .025A .025A .020 -.012 .032 1800 ---- ---- .029A .029A .024 -.014 .038 1825 ---- ---- .033A .033A .029 -.018 .047 1850 ---- .060B .039A .039A .036 -.022 .058 1875 ---- .078B .046A .074B .044 -.028 .072 1900 ---- .101B .055A .096B .054 -.035 .089 1925 ---- .130B .067A .125B .067 -.044 .111 1 1950 ---- .167B .083A .167B .084 -.056 .140 1975 ---- .212B .104A .210B .106 -.070 .176 1990 ---- .245B .119A .245B .122 -.079 .201 1995 ---- .256B .125A .254B .127 -.084 .211 2000 .126 .269B .126 .154B .133 -.087 2 .220 1 2 2005 ---- .281B .137A .281B .140 -.091 .231 2010 ---- .294B .143A .294B .146 -.095 .241 2015 ---- .308B .149A .308B .153 -.099 .252 2020 ---- .322B .156A .322B .161 -.103 .264 2025 ---- .337B .163A .334B .168 -.108 .276 2030 ---- .352B .170A .352B .176 -.112 .288 2035 ---- .368B .178A .368B .185 -.116 .301 2040 ---- .384B .186A .384B .193 -.122 .315 2045 ---- .401B .195A .401B .203 -.126 .329 5 2050 .225 .419B .204A .242B .212 -.131 1 .343 10 2055 .417 .437B .213A .253B .222 -.136 12 .358 2060 ---- .455B .224A .455B .233 -.141 .374 2065 ---- .475B .234A .475B .244 -.146 .390 2070 ---- .494B .245A .494B .256 -.150 .406 2075 ---- .515B .256A .515B .268 -.156 .424 2080 ---- .536B .268A .536B .281 -.160 .441 2085 ---- .557B .280A .557B .294 -.166 .460 2090 ---- .580B .292A .569B .308 -.171 .479 2095 ---- .603B .307A .590B .322 -.176 .498 2100 ---- .626B .321A .613B .338 -.180 .518 2105 .373 .650B .334A .334A .353 -.186 14 .539 2110 ---- .675B .350A .663B .370 -.191 .561 2115 ---- .700B .365A .688B .387 -.195 .582 2120 ---- .726B .382A .712B .405 -.200 .605 2125 ---- .752B .408A .741B .423 -.205 .628 2130 ---- .780B .426A .768B .442 -.210 .652 2135 ---- .807B .444A .796B .462 -.214 .676 2140 ---- .824B .462A .823B .482 -.219 .701 6 1 2145 ---- .853B .481A .852B .503 -.224 .727 2150 ---- .883B .501A .883B .524 -.229 .753 2155 ---- .913B .521A .913B .546 -.234 .780 2160 ---- .944B .542A .942B .569 -.238 .807 2165 ---- .976B .563A .973B .592 -.243 .835 2170 ---- 1.007B .586A 1.007B .616 -.247 .863 2175 ---- 1.040B .609A 1.040B .641 -.251 .892 2180 ---- 1.064B .632A 1.064B .666 -.256 .922 2185 ---- 1.076B .656A 1.073B .692 -.260 .952 2190 .700 1.079B .680A .686A .718 -.265 2 .983 2195 ---- 1.085B .705A 1.085B .745 -.269 1.014 2200 ---- 1.210B .731A 1.210B .773 -.273 1.046 2205 ---- 1.085B .758A 1.085B .801 -.278 1.079 2210 ---- ---- .785A .785A .830 -.282 1.112 2215 ---- ---- .813A .813A .860 -.285 1.145 2220 ---- ---- .841A .841A .890 -.289 1.179 2225 ---- 1.393B .870A 1.390B .921 -.293 1.214 2230 ---- ---- .899A .899A .953 -.296 1.249 2235 ---- ---- .930A .930A .985 -.300 1.285 2240 ---- ---- .960A .960A 1.018 -.303 1.321 2245 ---- ---- .992A .992A 1.051 -.306 1.357 2250 1.060 1.586B 1.024A 1.024A 1.085 -.309 1 1.394 2255 ---- ---- 1.056A 1.056A 1.120 -.311 1.431 2260 ---- ---- 1.091A 1.091A 1.155 -.314 1.469 2265 ---- ---- ---- ---- 1.191 -.317 1.508 2275 ---- 1.788B 1.191A 1.788B 1.264 -.321 1.585 2300 ---- 1.998B 1.369A 1.998B 1.455 -.332 1.787 2325 ---- 2.216B 1.557A 2.216B 1.656 -.340 1.996 2350 ---- 2.438B 1.752A 2.438B 1.865 -.347 2.212 2375 ---- 2.666B 1.958A 2.666B 2.081 -.353 2.434 2400 ---- 2.897B 2.167A 2.897B 2.303 -.358 2.661 2425 ---- 3.131B 2.384A 3.131B 2.529 -.363 2.892 2450 ---- 3.369B 2.610A 3.369B 2.759 -.366 3.125 2475 ---- 3.608B 2.837A 3.608B 2.992 -.370 3.362 2500 ---- 3.849B 3.069A 3.849B 3.228 -.372 3.600 2525 ---- 4.091B 3.303A 4.091B 3.466 -.373 3.839 2550 ---- 4.335B 3.537A 4.334B 3.706 -.375 4.081 2575 ---- 4.579B 3.779A 4.579B 3.947 -.376 4.323 2600 ---- 4.722B 4.020A 4.722B 4.190 -.377 4.567 2625 ---- ---- 4.263A 4.263A 4.434 -.377 4.811 2650 ---- ---- 4.504A 4.504A 4.678 -.378 5.056 2675 ---- ---- 4.749A 4.749A 4.924 -.378 5.302 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 7 19 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.703 +.376 8.327 1325 ---- ---- ---- ---- 8.453 +.376 8.077 1350 ---- ---- ---- ---- 8.203 +.376 7.827 1375 ---- ---- ---- ---- 7.953 +.376 7.577 1400 ---- ---- ---- ---- 7.703 +.376 7.327 1425 ---- ---- ---- ---- 7.453 +.376 7.077 1450 ---- ---- ---- ---- 7.203 +.376 6.827 1475 ---- ---- ---- ---- 6.953 +.376 6.577 1500 ---- ---- ---- ---- 6.703 +.376 6.327 1525 ---- ---- ---- ---- 6.453 +.376 6.077 1550 ---- ---- ---- ---- 6.203 +.376 5.827 1575 ---- ---- ---- ---- 5.953 +.376 5.577 1600 ---- ---- ---- ---- 5.703 +.376 5.327 1625 ---- ---- ---- ---- 5.453 +.376 5.077 1650 ---- ---- ---- ---- 5.203 +.375 4.828 1675 ---- ---- ---- ---- 4.953 +.375 4.578 1700 ---- ---- ---- ---- 4.703 +.375 4.328 1705 ---- ---- ---- ---- 4.653 +.375 4.278 1710 ---- ---- ---- ---- 4.603 +.375 4.228 1715 ---- ---- ---- ---- 4.553 +.375 4.178 1720 ---- ---- ---- ---- 4.503 +.375 4.128 1725 ---- ---- ---- ---- 4.453 +.375 4.078 1730 ---- ---- ---- ---- 4.403 +.375 4.028 1735 ---- ---- ---- ---- 4.353 +.375 3.978 1740 ---- ---- ---- ---- 4.303 +.375 3.928 1745 ---- ---- ---- ---- 4.253 +.375 3.878 1750 ---- ---- ---- ---- 4.203 +.375 3.828 1755 ---- ---- ---- ---- 4.153 +.375 3.778 1760 ---- ---- ---- ---- 4.103 +.375 3.728 1765 ---- ---- ---- ---- 4.053 +.375 3.678 1770 ---- ---- ---- ---- 4.003 +.375 3.628 1775 ---- ---- ---- ---- 3.953 +.375 3.578 1780 ---- ---- ---- ---- 3.903 +.375 3.528 1785 ---- ---- ---- ---- 3.853 +.375 3.478 1790 ---- ---- ---- ---- 3.803 +.375 3.428 1795 ---- ---- ---- ---- 3.753 +.375 3.378 1800 ---- ---- ---- ---- 3.703 +.375 3.328 1805 ---- ---- ---- ---- 3.653 +.375 3.278 1810 ---- ---- ---- ---- 3.603 +.375 3.228 1815 ---- ---- ---- ---- 3.553 +.374 3.179 1820 ---- ---- ---- ---- 3.503 +.374 3.129 1825 ---- ---- ---- ---- 3.453 +.374 3.079 2 1830 ---- ---- ---- ---- 3.403 +.374 3.029 1835 ---- ---- ---- ---- 3.353 +.374 2.979 5 1840 ---- ---- ---- ---- 3.303 +.374 2.929 1845 ---- ---- ---- ---- 3.253 +.374 2.879 1850 ---- ---- ---- ---- 3.203 +.374 2.829 1855 ---- ---- ---- ---- 3.153 +.373 2.780 1860 ---- ---- ---- ---- 3.103 +.373 2.730 4 1865 ---- ---- ---- ---- 3.053 +.373 2.680 1870 ---- ---- ---- ---- 3.003 +.373 2.630 1875 ---- ---- ---- ---- 2.953 +.373 2.580 110 1880 ---- ---- ---- ---- 2.903 +.372 2.531 1885 ---- ---- ---- ---- 2.853 +.372 2.481 4 1890 ---- ---- ---- ---- 2.803 +.372 2.431 1 1895 ---- ---- ---- ---- 2.753 +.371 2.382 1900 ---- ---- ---- ---- 2.703 +.371 2.332 2 1905 ---- ---- ---- ---- 2.653 +.371 2.282 1 1910 ---- ---- ---- ---- 2.603 +.370 2.233 1915 ---- ---- ---- ---- 2.553 +.370 2.183 17 1920 ---- ---- ---- ---- 2.503 +.370 2.133 5 1925 ---- ---- ---- ---- 2.453 +.369 2.084 8 1930 ---- ---- ---- ---- 2.403 +.369 2.034 1935 ---- ---- ---- ---- 2.353 +.368 1.985 1940 ---- ---- ---- ---- 2.303 +.367 1.936 1945 ---- ---- ---- ---- 2.253 +.367 1.886 1950 ---- ---- ---- ---- 2.203 +.366 1.837 1955 ---- ---- ---- ---- 2.153 +.365 1.788 11 1960 ---- ---- ---- ---- 2.103 +.364 1.739 300 1965 ---- ---- ---- ---- 2.054 +.365 1.689 4 1970 ---- ---- ---- ---- 2.004 +.364 1.640 21 1975 ---- ---- 1.328A 1.328A 1.954 +.362 1.592 8 1980 ---- ---- ---- ---- 1.904 +.361 1.543 3 1985 ---- ---- ---- ---- 1.854 +.360 1.494 6 1990 ---- ---- ---- ---- 1.804 +.358 1.446 1995 ---- ---- ---- ---- 1.754 +.356 1.398 2000 1.627 1.627 1.093A 1.627 1.704 +.354 1 1.350 83 2005 ---- ---- ---- ---- 1.655 +.353 1.302 2010 ---- ---- ---- ---- 1.605 +.350 1.255 145 2015 ---- ---- 1.177A 1.177A 1.555 +.347 1.208 2020 ---- ---- 1.009A 1.009A 1.505 +.344 1.161 12 2025 ---- 1.121B .870A .870A 1.455 +.340 1.115 1 26 2030 ---- ---- .924A .924A 1.406 +.336 1.070 1 2035 ---- ---- .883A .883A 1.356 +.332 1.024 1 29 2040 ---- ---- .843A .843A 1.307 +.327 .980 1 2045 ---- ---- .804A .804A 1.257 +.321 .936 2050 1.236 1.346B .664A 1.236 1.208 +.316 4 .892 66 2055 ---- ---- .730A .730A 1.159 +.309 .850 1 11 2060 ---- ---- .695A .695A 1.110 +.302 .808 6 2065 ---- ---- .660A .660A 1.062 +.295 .767 2070 ---- ---- .543A .543A 1.013 +.286 .727 2075 ---- 1.170B .490A .490A .965 +.278 .687 17 2080 ---- ---- .458A .458A .917 +.268 .649 2085 ---- .825B .426A .426A .870 +.258 .612 2090 ---- .771B .396A .396A .822 +.246 .576 2095 ---- .770B .367A .367A .775 +.234 .541 6 2100 ---- .930B .340A .340A .728 +.221 3 .507 1 128 2105 ---- .740B .315A .315A .682 +.207 .475 25 2110 ---- .723B .293A .293A .637 +.193 .444 1 2115 ---- .703B .271A .271A .592 +.178 .414 2120 .259 .656B .250A .250A .548 +.163 3 .385 1 1 2125 ---- .708B .217A .217A .506 +.149 .357 28 32 2130 ---- .551B .201A .201A .464 +.133 .331 2135 ---- .563B .185A .185A .424 +.117 .307 2 1 2140 ---- .521B .169A .169A .386 +.103 .283 1 1 2145 ---- .485B .157A .157A .349 +.088 .261 154 154 2150 .200 .505B .145A .373B .314 +.073 27 .241 36 91 2155 ---- .424B .133A .133A .281 +.059 .222 7 2160 .348 .418B .121A .387B .251 +.047 22 .204 127 48 2165 ---- .392B .113A .113A .223 +.035 1 .188 2170 .140 .366B .104A .144A .197 +.025 19 .172 20 19 2175 .250 .336B .096A .206B .174 +.016 87 .158 5 8 2180 .287 .313 .089A .180B .153 +.007 35 .146 2185 .247 .281B .082A .157B .134 UNCH 2 .134 2190 .270 .270 .079A .136B .117 -.006 13 .123 22 28 2195 .119 .233B .075A .077A .103 -.011 2 .114 2200 .084 .225 .069A .069A .090 -.015 50 .105 40 60 2205 ---- .190B .062A .062A .079 -.018 .097 2210 .178 .178 .055A .055A .069 -.021 5 .090 2215 ---- .154B .050A .050A .061 -.022 .083 2220 .144 .144 .045A .045A .053 -.024 10 .077 2225 ---- .130B .040A .040A .047 -.025 2 .072 14 2230 .100 .117B .037A .110B .041 -.026 10 .067 2235 ---- .106B .033A .033A .037 -.025 .062 2240 ---- .096B .030A .030A .033 -.025 .058 2245 ---- .087B .028A .028A .029 -.025 .054 2250 .040 .099 .021 .027 .026 -.025 14 .051 38 59 2275 .015 .048B .014 .015B .015 -.021 3 .036 4 1 2300 .018 .029B .010 .011 .009 -.018 57 .027 4 321 2325 ---- ---- .009A .009A .005 -.015 .020 56 2350 ---- ---- .005A .005A .003 -.013 .016 1 31 2375 ---- ---- .004A .004A .002 -.010 .012 1 2400 ---- ---- .003A .003A .002 -.008 .010 22 2425 .002 .002 .002 .002 .001 -.007 2 .008 33 2450 .002 .002 .002 .002 .001 -.006 4 .007 6 18 2475 ---- ---- .002A .002A .001 -.005 .006 1 2500 ---- ---- .002A .002A .001 -.004 .005 2525 ---- ---- .002A .002A .001 -.003 .004 2550 ---- ---- .002A .002A .001 -.003 .004 2575 ---- ---- .002A .002A .001 -.002 .003 2600 ---- ---- .002A .002A .001 -.002 .003 2625 ---- ---- .002A .002A .001 -.002 .003 2650 ---- ---- .002A .002A .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 376 493 2076 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 11 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 .001 .001 .001 .001 .001 UNCH 6 .001 2 56 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 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 3 1795 ---- ---- .001A .001A .001 -.001 .002 2 1800 ---- ---- .001A .001A .001 -.001 .002 14 1805 ---- ---- .001A .001A .001 -.001 .002 1810 ---- ---- .001A .001A .001 -.001 .002 1815 ---- ---- .001A .001A .001 -.001 .002 5 1820 ---- ---- .001A .001A .001 -.001 .002 1825 ---- ---- .001A .001A .001 -.001 .002 12 1830 ---- ---- .001A .001A .001 -.001 .002 14 1835 ---- ---- .001A .001A .001 -.001 .002 1840 ---- ---- .001A .001A .001 -.002 .003 6 1845 ---- ---- .002A .002A .001 -.002 .003 5 1850 .001 .001 .001 .001 .001 -.002 2 .003 26 1855 ---- ---- .002A .002A .001 -.002 .003 35 1860 ---- ---- .002A .002A .001 -.002 .003 13 1865 ---- ---- .002A .002A .001 -.002 .003 8 1870 ---- ---- .002A .002A .001 -.003 .004 3 1875 ---- ---- .002A .002A .001 -.003 .004 152 1880 ---- ---- .002A .002A .001 -.003 .004 58 1885 ---- ---- .002A .002A .001 -.003 .004 5 1890 ---- ---- .002A .002A .001 -.004 .005 17 1895 ---- ---- .002A .002A .001 -.004 .005 3 1900 ---- ---- .002A .002A .001 -.004 .005 211 1905 .004 .004 .002A .002A .001 -.005 5 .006 5 1910 ---- ---- .002A .002A .001 -.005 .006 36 1915 ---- ---- .002A .002A .001 -.005 .006 5 1920 ---- ---- .002A .002A .001 -.006 .007 3 1925 ---- ---- .002A .002A .001 -.006 .007 2 6 1930 ---- ---- .002A .002A .001 -.007 .008 14 1935 ---- ---- .002A .002A .001 -.007 .008 1940 ---- ---- .002A .002A .001 -.008 .009 7 1945 ---- ---- .002A .002A .001 -.008 .009 2 1950 ---- ---- .002A .002A .001 -.009 .010 2 5 1955 ---- ---- .002A .002A .001 -.010 .011 1 1960 ---- ---- .003A .003A .002 -.010 .012 39 1965 ---- ---- .003A .003A .002 -.011 .013 7 1970 ---- ---- .003A .003A .002 -.012 .014 2 20 1975 ---- ---- .003A .003A .002 -.013 .015 8 1980 ---- ---- .003A .003A .002 -.014 .016 5 1985 ---- ---- .003A .003A .002 -.016 .018 1990 ---- ---- .003A .003A .002 -.017 .019 12 1995 ---- .022B .003A .022B .002 -.019 .021 18 2000 .025 .026B .004A .004A .002 -.021 2 .023 2 45 2005 ---- .030B .004A .030B .003 -.023 .026 5 2010 ---- .034B .004A .034B .003 -.025 .028 3 4 2015 ---- .039B .004A .039B .003 -.028 .031 2020 ---- .045B .005A .045B .003 -.032 .035 7 7 2025 .012 .051B .005A .005A .004 -.034 2 .038 4 6 2030 ---- .058B .006A .058B .004 -.039 1 .043 1 2035 .067 .067 .006A .006A .004 -.044 3 .048 10 2040 .013 .075B .007A .007A .005 -.048 2 .053 1 3 2045 ---- .084B .007A .084B .005 -.054 .059 1 3 2050 .068 .093B .008A .008A .006 -.059 226 .065 24 510 2055 ---- .105B .009A .105B .007 -.066 .073 2060 .010 .117B .010 .010 .008 -.073 18 .081 17 318 2065 ---- .133B .011A .133B .010 -.080 2 .090 1 2070 .011 .145B .007 .007 .011 -.089 32 .100 33 39 2075 .153 .163B .014A .014A .013 -.098 105 .111 16 511 2080 ---- .180B .015A .180B .015 -.107 .122 2085 ---- .199B .016A .199B .018 -.117 .135 15 2090 .205 .219B .018A .211B .020 -.129 2 .149 4 4 2095 .226 .241B .020A .241B .023 -.141 15 .164 2 2100 .050 .264B .022A .022A .026 -.155 5 .181 10 38 2105 ---- .288B .025A .288B .030 -.168 .198 14 2110 ---- .315B .028A .315B .035 -.182 .217 2115 ---- .342B .032A .342B .040 -.197 .237 2120 .055 .372B .036A .069B .046 -.212 1 .258 2125 .090 .402B .041A .101B .054 -.226 1 .280 45 81 2130 .070 .427B .048A .048A .062 -.242 4 .304 3 4 2135 .090 .461B .055A .114B .072 -.258 3 .330 1 1 2140 .078 .496B .063A .063A .084 -.272 1 .356 2 2145 ---- .517B .073A .517B .097 -.287 .384 5 2150 .156 .576B .084A .164B .112 -.302 31 .414 5 2155 ---- .526B .097A .523B .129 -.316 .445 2160 .230 .548B .114A .114A .149 -.328 12 .477 5 2165 .160 .591B .131A .131A .171 -.339 2 .510 4 4 2170 ---- .634B .149A .149A .195 -.350 .545 2175 .192 .779B .170A .312B .222 -.359 23 .581 3 8 2180 .244 .721B .194A .341B .251 -.368 1 .619 4 4 2185 ---- .766B .221A .221A .282 -.375 .657 2190 ---- .811B .250A .250A .315 -.381 .696 2195 ---- .857B .280A .280A .351 -.386 .737 2200 ---- 1.001B .310A 1.001B .388 -.390 .778 2205 ---- .950B .342A .342A .427 -.393 .820 2210 .424 .985B .375A .425B .467 -.396 1 .863 2215 ---- .989B .409A .409A .509 -.397 .906 2220 ---- 1.003B .454A .454A .551 -.399 .950 2225 ---- 1.231B .483A 1.231B .595 -.400 .995 1 2230 ---- ---- .599A .599A .639 -.401 1.040 2235 ---- ---- .638A .638A .685 -.400 1.085 2240 ---- ---- .678A .678A .730 -.401 1.131 2245 ---- ---- .720A .720A .777 -.400 1.177 2250 ---- 1.469B .682A 1.469B .824 -.399 1.223 2275 ---- 1.711B .899A 1.711B 1.063 -.396 1.459 3 2300 ---- ---- 1.134A 1.134A 1.307 -.393 1.700 2 2325 ---- ---- 1.370A 1.370A 1.553 -.390 1.943 5 5 2350 ---- ---- 1.721A 1.721A 1.801 -.387 2.188 1 3 2375 ---- ---- ---- ---- 2.050 -.385 2.435 2400 ---- ---- ---- ---- 2.299 -.384 2.683 2425 ---- ---- ---- ---- 2.549 -.382 2.931 2450 ---- ---- ---- ---- 2.799 -.380 3.179 2475 ---- ---- ---- ---- 3.049 -.379 3.428 2500 ---- ---- ---- ---- 3.299 -.378 3.677 2525 ---- ---- ---- ---- 3.549 -.378 3.927 2550 ---- ---- ---- ---- 3.799 -.377 4.176 2575 ---- ---- ---- ---- 4.049 -.377 4.426 2600 ---- ---- ---- ---- 4.299 -.376 4.675 2625 ---- ---- ---- ---- 4.549 -.376 4.925 2650 ---- ---- ---- ---- 4.799 -.376 5.175 TOTAL EST.VOL VOLUME OPEN INT TOTAL 508 196 2550 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.702 +.375 7.327 1425 ---- ---- ---- ---- 7.452 +.375 7.077 1450 ---- ---- ---- ---- 7.202 +.375 6.827 1475 ---- ---- ---- ---- 6.952 +.375 6.577 1500 ---- ---- ---- ---- 6.702 +.375 6.327 1525 ---- ---- ---- ---- 6.452 +.375 6.077 1550 ---- ---- ---- ---- 6.202 +.375 5.827 1575 ---- ---- ---- ---- 5.952 +.375 5.577 1600 ---- ---- ---- ---- 5.702 +.375 5.327 1625 ---- ---- ---- ---- 5.452 +.375 5.077 1650 ---- ---- ---- ---- 5.202 +.375 4.827 1675 ---- ---- ---- ---- 4.952 +.375 4.577 1700 ---- ---- ---- ---- 4.702 +.374 4.328 1725 ---- ---- ---- ---- 4.452 +.374 4.078 1750 ---- ---- ---- ---- 4.202 +.373 3.829 1775 ---- ---- ---- ---- 3.952 +.371 3.581 1800 ---- ---- ---- ---- 3.703 +.370 3.333 1805 ---- ---- ---- ---- 3.653 +.370 3.283 1810 ---- ---- ---- ---- 3.603 +.369 3.234 1815 ---- ---- ---- ---- 3.553 +.369 3.184 1820 ---- ---- ---- ---- 3.504 +.369 3.135 1825 ---- ---- ---- ---- 3.454 +.368 3.086 1830 ---- ---- ---- ---- 3.404 +.368 3.036 1835 ---- ---- ---- ---- 3.355 +.368 2.987 1840 ---- ---- ---- ---- 3.305 +.367 2.938 1845 ---- ---- ---- ---- 3.255 +.366 2.889 1850 ---- ---- ---- ---- 3.206 +.367 2.839 1855 ---- ---- ---- ---- 3.156 +.366 2.790 1860 ---- ---- ---- ---- 3.106 +.365 2.741 1865 ---- ---- ---- ---- 3.057 +.365 2.692 1870 ---- ---- ---- ---- 3.007 +.363 2.644 1875 ---- ---- ---- ---- 2.958 +.363 2.595 2 1880 ---- ---- ---- ---- 2.909 +.363 2.546 1885 ---- ---- ---- ---- 2.859 +.361 2.498 1890 ---- ---- ---- ---- 2.810 +.361 2.449 1895 ---- ---- ---- ---- 2.761 +.360 2.401 1900 ---- ---- 2.097A 2.097A 2.712 +.359 2.353 1 1 1905 ---- ---- ---- ---- 2.663 +.358 2.305 1910 ---- ---- ---- ---- 2.614 +.357 2.257 1915 ---- ---- ---- ---- 2.565 +.356 2.209 1920 ---- ---- ---- ---- 2.516 +.355 2.161 1925 ---- 2.126B 1.863A 1.863A 2.467 +.353 2.114 1 2 1930 ---- ---- ---- ---- 2.418 +.352 2.066 1935 ---- ---- ---- ---- 2.369 +.350 2.019 1940 ---- ---- ---- ---- 2.321 +.349 1.972 1945 ---- ---- ---- ---- 2.272 +.346 1.926 1950 ---- 2.286B 1.635A 1.635A 2.224 +.345 1.879 1 1955 ---- ---- ---- ---- 2.175 +.342 1.833 1960 ---- ---- 1.611A 1.611A 2.127 +.340 1.787 1965 ---- ---- 1.563A 1.563A 2.079 +.338 1.741 1970 ---- ---- 1.521A 1.521A 2.031 +.335 1.696 4 1975 ---- 2.184B 1.415A 1.415A 1.983 +.332 1.651 1 1980 ---- ---- 1.435A 1.435A 1.935 +.329 1.606 2 1985 ---- ---- 1.393A 1.393A 1.888 +.327 1.561 1990 ---- ---- 1.351A 1.351A 1.841 +.324 1.517 1995 ---- ---- 1.311A 1.311A 1.793 +.319 1.474 2000 ---- 1.944B 1.208A 1.208A 1.746 +.316 1.430 42 2005 ---- ---- 1.235A 1.235A 1.699 +.312 1.387 2010 ---- ---- 1.196A 1.196A 1.653 +.308 1.345 5 2015 ---- ---- 1.156A 1.156A 1.607 +.304 1.303 2020 ---- 1.444B 1.118A 1.118A 1.560 +.298 1.262 2025 ---- 1.710B 1.014A 1.014A 1.515 +.294 1.221 2030 ---- 1.355B 1.046A 1.046A 1.469 +.289 1.180 2035 ---- 1.441B 1.011A 1.011A 1.424 +.283 1.141 2 2040 ---- 1.418B .977A .977A 1.379 +.277 1.102 4 2045 ---- 1.401B .943A .943A 1.335 +.272 1.063 2050 ---- 1.485B .837A .837A 1.291 +.266 1 1.025 2 12 2055 ---- 1.326B .800A .800A 1.247 +.259 .988 2060 ---- 1.281B .768A .768A 1.204 +.253 .951 2065 ---- 1.237B .736A .736A 1.161 +.246 .915 2070 ---- 1.194B .705A .705A 1.119 +.239 .880 2075 ---- 1.269B .675A .675A 1.077 +.231 .846 1 2080 ---- 1.109B .647A .647A 1.036 +.224 .812 2085 ---- 1.067B .619A .619A .996 +.216 .780 2090 ---- 1.025B .592A .592A .956 +.208 .748 2095 ---- .984B .561A .561A .917 +.200 .717 2100 ---- 1.063B .540A .540A .879 +.193 3 .686 102 2105 ---- .904B .516A .516A .842 +.185 .657 2110 ---- .865B .491A .491A .805 +.176 .629 300 2115 ---- .827B .468A .468A .769 +.168 .601 2120 .715 .803B .451A .723B .735 +.161 1 .574 3 3 2125 ---- .870B .429A .429A .701 +.153 .548 1 2130 ---- .764B .410A .410A .668 +.145 .523 2135 ---- .762B .389A .389A .637 +.138 .499 2140 ---- .766B .365A .365A .606 +.130 .476 2145 ---- .731B .349A .349A .577 +.123 .454 2150 ---- .701B .332A .332A .548 +.116 3 .432 7 2155 ---- .666B .311A .311A .521 +.109 .412 2160 ---- .635B .296A .296A .494 +.102 .392 22 2165 ---- .608B .282A .282A .469 +.096 .373 12 2170 ---- .580B .267A .267A .445 +.090 .355 1 2175 ---- .551B .254A .254A .422 +.084 .338 2 2180 .480 .524B .241A .347A .399 +.078 2 .321 2185 ---- .500B .229A .229A .378 +.073 .305 6 6 2190 ---- .474B .218A .218A .358 +.068 .290 2195 ---- .450B .208A .208A .339 +.063 .276 2200 .217 .428B .197A .428B .321 +.059 2 .262 7 24 2205 ---- .405B .187A .187A .303 +.054 .249 2210 ---- .385B .178A .178A .287 +.050 .237 2215 ---- .365B .169A .169A .271 +.046 .225 2220 ---- .347B .161A .161A .256 +.042 .214 2225 ---- .329B .153A .153A .242 +.039 .203 30 14 2230 ---- .311B .145A .145A .229 +.036 .193 2235 ---- .295B .138A .138A .217 +.033 .184 2240 ---- .280B .132A .132A .205 +.030 .175 2245 ---- .265B .125A .125A .194 +.028 .166 2250 .270 .270 .119A .241B .183 +.025 22 .158 28 28 2275 ---- .197B .094A .094A .139 +.015 .124 54 59 2300 .134 .151B .075A .098A .106 +.008 104 .098 75 70 2325 ---- .116B .061A .061A .082 +.003 .079 2350 ---- .089B .052A .052A .064 UNCH .064 25 2375 ---- .070B .044A .044A .050 -.003 .053 2400 ---- .055B .038A .038A .040 -.004 .044 2425 ---- .043B .033A .033A .033 -.004 .037 2450 ---- .034B .028A .028A .027 -.005 .032 20 44 2475 ---- ---- .024A .024A .022 -.005 .027 2500 .009 .021 .009 .017 .019 -.005 28 .024 14 20 2525 .008 .017B .008 .017B .016 -.005 5 .021 2550 .008 .013B .008 .013B .013 -.005 3 .018 5 10 2575 ---- ---- .015A .015A .012 -.004 .016 2600 ---- ---- .013A .013A .010 -.005 .015 2625 ---- ---- .012A .012A .009 -.004 .013 2650 ---- ---- ---- ---- .008 -.004 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 246 829 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 2 1675 ---- ---- ---- ---- .001 -.001 .002 10 1700 ---- ---- ---- ---- .001 -.001 .002 1 14 1725 ---- ---- ---- ---- .001 -.002 .003 6 1750 ---- ---- ---- ---- .001 -.003 .004 2 1775 ---- ---- .004A .004A .002 -.004 .006 17 24 1800 ---- ---- .004A .004A .002 -.006 .008 2 1805 ---- ---- .005A .005A .002 -.006 .008 4 1810 ---- ---- .005A .005A .003 -.006 .009 1 1815 ---- ---- .005A .005A .003 -.006 .009 1820 ---- ---- .006A .006A .003 -.007 .010 14 1825 ---- ---- .006A .006A .003 -.007 .010 4 4 1830 ---- ---- .006A .006A .004 -.007 .011 1 1835 ---- ---- .007A .007A .004 -.008 .012 1840 ---- ---- .007A .007A .004 -.009 .013 2 1845 ---- ---- .007A .007A .005 -.008 .013 1850 ---- ---- .008A .008A .005 -.009 .014 6 1855 ---- ---- .009A .009A .006 -.009 .015 13 1860 ---- ---- .009A .009A .006 -.010 .016 1865 ---- ---- .010A .010A .007 -.010 .017 1870 ---- ---- .010A .010A .007 -.011 .018 1875 ---- ---- .011A .011A .008 -.012 .020 2 1880 ---- ---- .012A .012A .008 -.013 .021 1885 ---- .023B .012A .023B .009 -.013 .022 6 1890 ---- .025B .013A .025B .010 -.014 .024 1895 ---- .027B .013A .027B .010 -.016 .026 1900 .014 .029B .014 .014 .011 -.016 1 .027 11 1905 ---- .032B .015A .032B .012 -.017 .029 1910 ---- .034B .016A .034B .013 -.018 .031 4 1915 ---- .037B .017A .037B .014 -.019 .033 1920 ---- .041B .018A .041B .015 -.021 .036 1 1925 .016 .044B .016 .016 .016 -.022 1 .038 3 1930 ---- .048B .020A .048B .017 -.024 .041 1935 .023 .051B .021A .021A .019 -.025 1 .044 2 1940 ---- .056B .022A .056B .020 -.027 .047 1945 ---- .060B .024A .060B .022 -.028 .050 1950 ---- .065B .025A .065B .023 -.031 .054 2 1955 ---- .070B .027A .070B .025 -.032 .057 1960 ---- .076B .028A .076B .026 -.035 .061 1965 ---- .082B .030A .082B .028 -.037 .065 1970 ---- .088B .031A .088B .030 -.040 .070 1975 ---- .095B .033A .095B .032 -.043 .075 1 1980 ---- .102B .035A .102B .035 -.045 .080 2 1985 ---- .109B .037A .109B .037 -.049 .086 1990 ---- .117B .039A .117B .040 -.051 .091 1995 ---- .126B .041A .126B .042 -.056 .098 5 2000 .049 .135B .044A .044A .045 -.059 2 .104 6 46 2005 ---- .145B .047A .145B .049 -.062 .111 2010 ---- .156B .050A .156B .052 -.067 .119 1 2015 ---- .167B .053A .167B .056 -.071 .127 13 2020 ---- .179B .056A .177B .060 -.076 .136 30 13 2025 .060 .192B .060 .075B .064 -.081 1 .145 2 5 2030 ---- .205B .064A .202B .068 -.086 .154 2035 ---- .219B .068A .216B .073 -.091 .164 5 13 2040 .220 .233B .073A .229B .078 -.097 10 .175 304 2045 ---- .248B .078A .245B .084 -.103 .187 2050 .100 .264B .083A .109B .089 -.110 1 .199 4 2055 ---- .281B .089A .278B .096 -.115 .211 2060 .125 .298B .095A .095A .103 -.122 21 .225 10 30 2065 ---- .317B .102A .314B .110 -.129 .239 1 2070 ---- .336B .109A .333B .118 -.136 .254 2075 .297 .356B .117A .349B .126 -.143 76 .269 2080 ---- .377B .125A .374B .135 -.151 .286 2085 ---- .399B .134A .396B .144 -.159 .303 2090 ---- .422B .143A .419B .155 -.166 .321 3 2095 ---- .446B .153A .440B .166 -.174 .340 2100 ---- .470B .163A .467B .177 -.183 .360 102 2105 ---- .496B .174A .488B .190 -.190 .380 2110 .509 .522B .186A .186A .204 -.198 4 .402 2115 .200 .549B .199A .261B .218 -.206 56 .424 2120 .495 .577B .213A .213A .233 -.214 1 .447 2125 ---- .606B .229A .597B .249 -.222 .471 2130 .250 .627B .245A .318B .267 -.229 53 .496 2135 ---- .658B .262A .658B .285 -.237 .522 2140 ---- .691B .279A .691B .304 -.245 .549 2145 ---- .717B .297A .716B .325 -.252 .577 2150 ---- .757B .317A .757B .346 -.259 .605 2155 ---- .789B .337A .786B .369 -.266 .635 2160 ---- .824B .358A .821B .392 -.273 .665 2165 ---- .859B .380A .855B .417 -.279 .696 2170 ---- .896B .403A .892B .443 -.285 .728 2175 ---- .934B .427A .934B .470 -.290 .760 2180 ---- .911B .450A .911B .497 -.297 .794 2185 ---- .938B .476A .918B .526 -.302 .828 2190 ---- .977B .500A .915B .556 -.307 .863 2195 ---- 1.017B .526A .526A .587 -.311 .898 2200 ---- 1.128B .555A 1.128B .618 -.317 .935 2205 ---- 1.097B .583A .583A .651 -.321 .972 2210 ---- 1.138B .610A .610A .685 -.324 1.009 2215 ---- 1.180B .640A .640A .719 -.328 1.047 2220 ---- 1.221B .673A .673A .754 -.332 1.086 2225 ---- 1.336B .702A 1.336B .790 -.336 1.126 2230 ---- 1.306B .751A .751A .827 -.339 1.166 2235 ---- 1.349B .783A .783A .864 -.342 1.206 2240 ---- 1.392B .816A .816A .902 -.345 1.247 2245 ---- 1.436B .850A .850A .941 -.347 1.288 2250 ---- 1.554B .875A 1.552B .981 -.349 1.330 2275 ---- 1.779B 1.061A 1.779B 1.186 -.360 1.546 2300 ---- 2.011B 1.262A 2.011B 1.403 -.367 1.770 2325 ---- 2.246B 1.477A 2.246B 1.629 -.371 2.000 2350 ---- 2.486B 1.696A 2.486B 1.861 -.374 2.235 2375 ---- 2.727B 1.925A 2.727B 2.097 -.377 2.474 2400 ---- 2.971B 2.163A 2.971B 2.337 -.378 2.715 2425 ---- 3.005B 2.400A 3.004B 2.579 -.379 2.958 2 2 2450 ---- ---- 2.640A 2.640A 2.823 -.380 3.203 2 2 2475 ---- ---- 2.880A 2.880A 3.068 -.380 3.448 2500 ---- ---- ---- ---- 3.315 -.379 3.694 2525 ---- ---- ---- ---- 3.562 -.379 3.941 2550 ---- ---- ---- ---- 3.809 -.380 4.189 2575 ---- ---- ---- ---- 4.057 -.380 4.437 2600 ---- ---- ---- ---- 4.306 -.379 4.685 2625 ---- ---- ---- ---- 4.555 -.378 4.933 2650 ---- ---- ---- ---- 4.803 -.379 5.182 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 79 683 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.603 +.375 7.228 1450 ---- ---- ---- ---- 7.353 +.375 6.978 1475 ---- ---- ---- ---- 7.103 +.375 6.728 1500 ---- ---- ---- ---- 6.853 +.375 6.478 1525 ---- ---- ---- ---- 6.603 +.375 6.228 1550 ---- ---- ---- ---- 6.353 +.375 5.978 1575 ---- ---- ---- ---- 6.103 +.375 5.728 1600 ---- ---- ---- ---- 5.853 +.374 5.479 1625 ---- ---- ---- ---- 5.603 +.373 5.230 1650 ---- ---- ---- ---- 5.353 +.372 4.981 1675 ---- ---- ---- ---- 5.104 +.372 4.732 1700 ---- ---- ---- ---- 4.855 +.372 4.483 1725 ---- ---- ---- ---- 4.606 +.371 4.235 1750 ---- ---- ---- ---- 4.357 +.369 3.988 1775 ---- ---- ---- ---- 4.109 +.368 3.741 1800 ---- ---- ---- ---- 3.861 +.366 3.495 1825 ---- ---- ---- ---- 3.614 +.364 3.250 1830 ---- ---- ---- ---- 3.564 +.363 3.201 1835 ---- ---- ---- ---- 3.515 +.363 3.152 1840 ---- ---- ---- ---- 3.466 +.362 3.104 1845 ---- ---- ---- ---- 3.417 +.362 3.055 1850 ---- ---- 2.751A 2.751A 3.367 +.361 3.006 1855 ---- ---- ---- ---- 3.318 +.360 2.958 1860 ---- ---- ---- ---- 3.269 +.359 2.910 1865 ---- ---- ---- ---- 3.220 +.358 2.862 1870 ---- ---- ---- ---- 3.171 +.358 2.813 1875 ---- 2.770B 2.510A 2.510A 3.122 +.356 2.766 1880 ---- ---- ---- ---- 3.073 +.355 2.718 1885 ---- ---- ---- ---- 3.025 +.355 2.670 1890 ---- ---- ---- ---- 2.976 +.354 2.622 1895 ---- ---- ---- ---- 2.927 +.352 2.575 1900 ---- 2.535B 2.277A 2.277A 2.879 +.351 2.528 1905 ---- ---- ---- ---- 2.830 +.349 2.481 1910 ---- ---- ---- ---- 2.782 +.348 2.434 1915 ---- ---- ---- ---- 2.733 +.346 2.387 1920 ---- ---- ---- ---- 2.685 +.345 2.340 1925 ---- 2.779B 2.049A 2.049A 2.637 +.343 2.294 1930 ---- ---- ---- ---- 2.589 +.341 2.248 1935 ---- ---- ---- ---- 2.541 +.339 2.202 1940 ---- ---- ---- ---- 2.493 +.337 2.156 1945 ---- ---- 1.944A 1.944A 2.446 +.335 2.111 1950 ---- 2.590B 1.828A 1.828A 2.398 +.333 2.065 1955 ---- ---- 1.855A 1.855A 2.351 +.331 2.020 1960 ---- ---- 1.812A 1.812A 2.303 +.327 1.976 1965 ---- ---- 1.768A 1.768A 2.256 +.325 1.931 1970 ---- ---- 1.726A 1.726A 2.209 +.322 1.887 1975 ---- 2.354B 1.616A 1.616A 2.163 +.319 1.844 1980 ---- ---- 1.643A 1.643A 2.116 +.316 1.800 1985 ---- ---- 1.601A 1.601A 2.070 +.313 1.757 1990 ---- ---- 1.561A 1.561A 2.024 +.310 1.714 1995 ---- ---- 1.521A 1.521A 1.978 +.306 1.672 2000 ---- 2.128B 1.413A 1.413A 1.932 +.302 1.630 4 2 2005 ---- 1.762B 1.442A 1.442A 1.887 +.299 1.588 2010 ---- 1.721B 1.404A 1.404A 1.841 +.294 1.547 5 2015 ---- 1.703B 1.366A 1.366A 1.796 +.290 1.506 2020 ---- 1.774B 1.328A 1.328A 1.752 +.286 1.466 2025 ---- 1.899B 1.223A 1.223A 1.708 +.282 1.426 2030 ---- 1.751B 1.255A 1.255A 1.664 +.278 1.386 2035 ---- 1.707B 1.219A 1.219A 1.620 +.273 1.347 2040 ---- 1.664B 1.184A 1.184A 1.577 +.268 1.309 2045 ---- 1.620B 1.149A 1.149A 1.534 +.263 1.271 2050 ---- 1.684B 1.048A 1.048A 1.491 +.257 1.234 1 2055 ---- 1.534B 1.010A 1.010A 1.449 +.252 1.197 2060 ---- 1.491B .978A .978A 1.408 +.247 1.161 2065 ---- 1.449B .946A .946A 1.367 +.242 1.125 2070 ---- 1.407B .914A .914A 1.326 +.236 1.090 2075 ---- 1.472B .884A .884A 1.286 +.230 1.056 2080 ---- 1.324B .854A .854A 1.247 +.225 1.022 2085 ---- 1.284B .825A .825A 1.208 +.219 .989 2090 ---- 1.243B .796A .796A 1.169 +.213 .956 2095 ---- 1.202B .768A .768A 1.132 +.208 .924 2100 ---- 1.272B .741A .741A 1.094 +.201 .893 2 2105 ---- 1.120B .716A .716A 1.058 +.195 .863 2110 ---- 1.080B .690A .690A 1.022 +.189 .833 2115 ---- 1.043B .665A .665A .987 +.183 .804 2120 ---- 1.009B .642A .642A .953 +.177 .776 2125 ---- 1.088B .619A .619A .919 +.171 .748 8 2130 ---- .960B .599A .599A .886 +.165 .721 2135 ---- .971B .579A .579A .854 +.159 .695 2140 ---- .969B .554A .554A .823 +.154 .669 2145 ---- .946B .533A .533A .792 +.147 .645 2150 .847 .915B .511A .690A .762 +.141 2 .621 3 3 2155 ---- .880B .491A .491A .733 +.136 .597 2160 ---- .850B .473A .473A .705 +.130 .575 2165 ---- .816B .452A .452A .677 +.124 .553 2170 ---- .789B .435A .435A .651 +.119 .532 2175 .473 .762B .415A .415A .625 +.114 1 .511 6 2180 ---- .734B .398A .398A .600 +.109 .491 2185 ---- .708B .383A .383A .576 +.104 .472 2190 ---- .680B .368A .368A .552 +.098 .454 2195 ---- .656B .353A .353A .530 +.094 .436 2200 ---- .630B .339A .339A .508 +.089 1 .419 1 1 2205 ---- .605B .326A .326A .487 +.085 .402 2210 ---- .582B .313A .313A .467 +.081 .386 2215 ---- .561B .301A .301A .447 +.076 .371 2220 ---- .537B .289A .289A .429 +.073 .356 2225 ---- .518B .279A .279A .411 +.069 .342 2230 ---- .497B .267A .267A .393 +.065 .328 2235 ---- .476B .257A .257A .377 +.062 .315 2240 ---- .457B .246A .246A .361 +.058 .303 2245 ---- .440B .236A .236A .346 +.055 .291 2250 ---- .422B .227A .227A .331 +.052 1 .279 1 5 2255 ---- .405B .220A .220A .317 +.049 .268 2260 ---- .389B .210A .210A .304 +.046 .258 2265 ---- .374B .202A .202A .291 +.043 .248 2275 ---- .344B .187A .187A .268 +.039 .229 9 10 2300 ---- .284B .155A .155A .217 +.029 .188 24 24 2325 ---- .231B .130A .130A .177 +.021 .156 2350 ---- .188B .109A .109A .145 +.015 .130 2375 ---- .153B .094A .094A .120 +.011 .109 2400 ---- .125B .079A .079A .100 +.008 .092 2425 ---- .103B .069A .069A .084 +.005 .079 2450 ---- .086B .061A .061A .071 +.003 .068 2475 ---- .071B .054A .054A .060 +.001 .059 2500 ---- .060B .048A .048A .051 UNCH .051 2525 ---- .050B .043A .043A .044 -.001 .045 2550 ---- .042B .039A .039A .038 -.002 .040 2575 ---- .036B .034A .036B .033 -.002 .035 2600 ---- ---- ---- ---- .029 -.002 .031 2625 ---- ---- .027A .027A .025 -.003 .028 2650 ---- ---- ---- ---- .022 -.003 .025 2675 ---- ---- ---- ---- .020 -.003 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 42 67 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .001 -.002 .003 1575 ---- ---- ---- ---- .002 -.002 .004 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .003 -.003 .006 1675 ---- ---- .007A .007A .004 -.004 .008 1700 ---- ---- .008A .008A .005 -.004 .009 1725 ---- ---- .008A .008A .006 -.005 .011 1750 ---- ---- .010A .010A .007 -.007 .014 1 1 1775 ---- ---- .011A .011A .009 -.008 .017 1 1800 ---- ---- .014A .014A .011 -.009 .020 1825 ---- ---- .017A .017A .014 -.011 .025 1830 ---- ---- .017A .017A .015 -.012 .027 1835 ---- ---- .018A .018A .016 -.012 .028 1840 ---- ---- .019A .019A .016 -.013 .029 1845 ---- ---- .020A .020A .017 -.014 .031 1850 ---- ---- .021A .021A .018 -.014 .032 15 1855 ---- ---- .021A .021A .019 -.015 .034 1860 ---- ---- .022A .022A .020 -.015 .035 1865 ---- ---- .023A .023A .021 -.016 .037 1870 ---- ---- .024A .024A .022 -.017 .039 1875 ---- .042B .025A .042B .023 -.018 .041 1880 ---- .045B .026A .045B .024 -.019 .043 1885 ---- .047B .028A .047B .025 -.020 .045 1890 ---- .051B .029A .051B .026 -.022 .048 1895 ---- .054B .030A .054B .027 -.023 .050 1900 ---- .057B .031A .056B .029 -.024 .053 1 3 1905 ---- .061B .032A .061B .030 -.026 .056 1910 ---- .065B .034A .064B .032 -.027 .059 1915 ---- .069B .035A .068B .033 -.029 .062 1920 ---- .074B .037A .072B .035 -.030 .065 1925 ---- .079B .038A .077B .037 -.032 .069 1930 ---- .084B .040A .082B .039 -.034 .073 1935 ---- .089B .042A .087B .041 -.036 .077 1940 ---- .095B .043A .093B .043 -.038 .081 1945 ---- .101B .045A .099B .045 -.040 .085 1950 ---- .107B .048A .105B .048 -.042 .090 3 1955 ---- .114B .050A .112B .050 -.045 .095 1960 ---- .121B .052A .121B .053 -.047 .100 1965 ---- .128B .055A .128B .056 -.050 .106 1970 ---- .136B .058A .136B .059 -.053 .112 1975 ---- .144B .060A .144B .062 -.056 .118 1980 ---- .153B .063A .153B .066 -.058 .124 1985 ---- .162B .067A .162B .069 -.062 .131 1990 ---- .171B .070A .171B .073 -.065 .138 1995 ---- .181B .074A .181B .077 -.069 .146 2000 .075 .191B .075 .075 .081 -.073 2 .154 4 2005 ---- .202B .082A .200B .086 -.076 .162 2010 ---- .213B .087A .212B .091 -.080 .171 2015 ---- .226B .092A .223B .096 -.084 .180 2020 ---- .238B .096A .236B .101 -.088 .189 2025 ---- .251B .102A .251B .107 -.093 .200 2030 ---- .265B .107A .262B .113 -.097 .210 2035 ---- .279B .113A .279B .119 -.102 .221 2040 ---- .293B .120A .293B .126 -.107 .233 2045 ---- .309B .126A .309B .133 -.112 .245 2050 .150 .325B .132A .164B .140 -.117 1 .257 1 1 2055 ---- .341B .141A .341B .148 -.122 .270 2060 ---- .358B .149A .358B .156 -.128 .284 1 2065 ---- .376B .157A .376B .165 -.133 .298 2070 ---- .395B .166A .395B .175 -.138 .313 2075 ---- .414B .175A .411B .185 -.144 .329 26 2080 ---- .434B .184A .434B .195 -.150 .345 2085 ---- .455B .194A .455B .206 -.156 .362 6 2090 ---- .476B .205A .473B .218 -.161 .379 2095 ---- .498B .215A .495B .230 -.167 .397 2100 ---- .521B .226A .518B .243 -.173 .416 2105 ---- .544B .239A .541B .256 -.179 .435 2110 ---- .569B .252A .565B .270 -.186 .456 2115 ---- .594B .265A .590B .285 -.191 .476 2120 ---- .619B .280A .615B .301 -.197 .498 2125 ---- .646B .301A .643B .317 -.203 .520 2 2130 ---- .673B .316A .665B .334 -.209 .543 2135 ---- .700B .333A .692B .352 -.215 .567 2140 ---- .720B .350A .720B .370 -.222 .592 2145 ---- .750B .368A .750B .390 -.227 .617 2150 .400 .780B .387A .387A .410 -.233 5 .643 2 2155 ---- .810B .406A .810B .431 -.238 .669 2160 ---- .841B .426A .841B .452 -.245 .697 2165 ---- .874B .447A .874B .475 -.250 .725 2170 ---- .904B .469A .903B .498 -.255 .753 2175 ---- .940B .492A .939B .522 -.261 .783 2 2 2180 ---- .972B .515A .967B .547 -.266 .813 2185 ---- 1.006B .538A 1.004B .573 -.271 .844 2190 ---- 1.041B .562A 1.039B .599 -.276 .875 2195 ---- 1.077B .587A 1.075B .627 -.280 .907 2200 ---- 1.115B .613A 1.115B .655 -.285 .940 2205 ---- 1.143B .639A 1.143B .684 -.289 .973 2210 ---- 1.153B .665A 1.152B .714 -.293 1.007 2215 ---- 1.157B .694A 1.155B .744 -.298 1.042 2220 ---- 1.179B .720A 1.165B .775 -.302 1.077 2225 ---- 1.305B .751A 1.304B .807 -.306 1.113 2230 ---- 1.257B .779A .779A .840 -.309 1.149 2235 ---- 1.297B .810A .810A .873 -.313 1.186 2240 ---- 1.336B .840A .840A .907 -.316 1.223 2245 ---- 1.377B .871A .871A .942 -.319 1.261 2250 ---- 1.505B .905A 1.504B .977 -.323 1.300 2255 ---- 1.459B .945A .945A 1.013 -.326 1.339 2260 ---- 1.500B .979A .979A 1.050 -.328 1.378 2265 ---- 1.542B 1.008A 1.008A 1.087 -.331 1.418 2275 ---- 1.716B 1.074A 1.716B 1.163 -.336 1.499 2300 1.273 1.933B 1.255A 1.476B 1.362 -.346 1 1.708 2325 ---- 2.157B 1.451A 2.157B 1.572 -.353 1.925 2350 ---- 2.387B 1.659A 2.387B 1.790 -.359 2.149 2375 ---- 2.621B 1.871A 2.620B 2.015 -.363 2.378 2400 ---- 2.857B 2.088A 2.857B 2.245 -.366 2.611 2425 ---- 3.097B 2.314A 3.097B 2.478 -.369 2.847 2450 ---- 3.337B 2.546A 3.337B 2.715 -.371 3.086 2475 ---- 3.580B 2.782A 3.580B 2.954 -.373 3.327 2500 ---- 3.825B 3.016A 3.825B 3.195 -.374 3.569 2525 ---- 3.862B 3.256A 3.862B 3.437 -.376 3.813 2550 ---- ---- 3.500A 3.500A 3.681 -.376 4.057 2575 ---- ---- 3.744A 3.744A 3.926 -.376 4.302 2600 ---- ---- ---- ---- 4.171 -.377 4.548 2625 ---- ---- ---- ---- 4.418 -.377 4.795 2650 ---- ---- ---- ---- 4.665 -.377 5.042 2675 ---- ---- ---- ---- 4.912 -.378 5.290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 5 67 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- 4.850A 5.356 ---- ---- 1675 ---- ---- ---- 4.604A 5.108 ---- ---- 1700 ---- ---- ---- 4.358A 4.860 ---- ---- 1725 ---- ---- ---- 4.114A 4.613 ---- ---- 1750 ---- ---- ---- 3.871A 4.367 ---- ---- 1775 ---- ---- ---- 3.629A 4.122 ---- ---- 1800 ---- ---- ---- 3.390A 3.877 ---- ---- 1825 ---- ---- ---- 3.154A 3.634 ---- ---- 1850 ---- ---- ---- 2.921A 3.393 ---- ---- 1875 ---- ---- ---- 2.692A 3.154 ---- ---- 1900 ---- ---- ---- 2.469A 2.917 ---- ---- 1925 ---- ---- ---- 2.253A 2.683 ---- ---- 1950 ---- ---- ---- 2.044A 2.454 ---- ---- 1975 ---- ---- ---- 1.845A 2.230 ---- ---- 2000 ---- ---- ---- 1.656A 2.012 ---- ---- 2025 ---- ---- ---- 1.479A 1.803 ---- ---- 2050 ---- ---- ---- 1.314A 1.603 ---- ---- 2055 ---- ---- ---- 1.283A 1.565 ---- ---- 2060 ---- ---- ---- 1.253A 1.527 ---- ---- 2065 ---- ---- ---- 1.222A 1.489 ---- ---- 2070 ---- ---- ---- 1.193A 1.452 ---- ---- 2075 ---- ---- ---- 1.164A 1.415 ---- ---- 2080 ---- ---- ---- 1.135A 1.379 ---- ---- 2085 ---- ---- ---- 1.108A 1.343 ---- ---- 2090 ---- ---- ---- 1.080A 1.308 ---- ---- 2095 ---- ---- ---- 1.053A 1.273 ---- ---- 2100 ---- ---- ---- 1.027A 1.239 ---- ---- 2105 ---- ---- ---- 1.002A 1.206 ---- ---- 2110 ---- ---- ---- .977A 1.173 ---- ---- 2115 ---- ---- ---- .952A 1.140 ---- ---- 2120 ---- ---- ---- .928A 1.108 ---- ---- 2125 ---- ---- ---- .905A 1.077 ---- ---- 2130 ---- ---- ---- .882A 1.047 ---- ---- 2135 ---- ---- ---- .860A 1.017 ---- ---- 2140 ---- ---- ---- .838A .987 ---- ---- 2145 ---- ---- ---- .817A .958 ---- ---- 2150 ---- ---- ---- .796A .930 ---- ---- 2155 ---- ---- ---- .776A .903 ---- ---- 2160 ---- ---- ---- .756A .876 ---- ---- 2165 ---- ---- ---- .737A .849 ---- ---- 2170 ---- ---- ---- .654A .824 ---- ---- 2175 ---- ---- ---- .637A .799 ---- ---- 2180 ---- ---- ---- .618A .774 ---- ---- 2185 ---- ---- ---- .599A .750 ---- ---- 2190 ---- ---- ---- .580A .727 ---- ---- 2195 ---- ---- ---- .563A .704 ---- ---- 2200 ---- ---- ---- .546A .682 ---- ---- 2205 ---- ---- ---- .530A .661 ---- ---- 2210 ---- ---- ---- .513A .640 ---- ---- 2215 ---- ---- ---- .498A .620 ---- ---- 2220 ---- ---- ---- .481A .600 ---- ---- 2225 ---- ---- ---- .467A .581 ---- ---- 2230 ---- ---- ---- .453A .563 ---- ---- 2235 ---- ---- ---- .439A .545 ---- ---- 2240 ---- ---- ---- .425A .528 ---- ---- 2245 ---- ---- ---- .411A .511 ---- ---- 2250 ---- ---- ---- .400A .495 ---- ---- 2275 ---- ---- ---- .342A .420 ---- ---- 2300 ---- ---- ---- .294A .358 ---- ---- 2325 ---- ---- ---- .253A .305 ---- ---- 2350 ---- ---- ---- .218A .261 ---- ---- 2375 ---- ---- ---- .190A .223 ---- ---- 2400 ---- ---- ---- .167A .192 ---- ---- 2425 ---- ---- ---- .147A .166 ---- ---- 2450 ---- ---- ---- .130A .143 ---- ---- 2475 ---- ---- ---- .115A .125 ---- ---- 2500 ---- ---- ---- .102A .109 ---- ---- 2525 ---- ---- ---- .093A .095 ---- ---- 2550 ---- ---- ---- .083A .084 ---- ---- 2575 ---- ---- ---- .075A .074 ---- ---- 2600 ---- ---- ---- .067A .065 ---- ---- 2625 ---- ---- ---- .061A .058 ---- ---- 2650 ---- ---- ---- .055A .052 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- .016A .009 ---- ---- 1675 ---- ---- ---- .018A .011 ---- ---- 1700 ---- ---- ---- .020A .014 ---- ---- 1725 ---- ---- ---- .023A .017 ---- ---- 1750 ---- ---- ---- .027A .021 ---- ---- 1775 ---- ---- ---- .030A .026 ---- ---- 1800 ---- ---- ---- .035A .031 ---- ---- 1825 ---- ---- ---- .041A .038 ---- ---- 1850 ---- ---- ---- .048A .046 ---- ---- 1875 ---- ---- ---- .057A .057 ---- ---- 1900 ---- ---- ---- .068A .070 ---- ---- 1925 ---- ---- ---- .083A .086 ---- ---- 1950 ---- ---- ---- .103A .106 ---- ---- 1975 ---- ---- ---- .127A .131 ---- ---- 2000 ---- ---- ---- .158A .163 ---- ---- 2025 ---- ---- ---- .197A .204 ---- ---- 2050 ---- ---- ---- .244A .254 ---- ---- 2055 ---- ---- ---- .255A .265 ---- ---- 2060 ---- ---- ---- .266A .276 ---- ---- 2065 ---- ---- ---- .277A .289 ---- ---- 2070 ---- ---- ---- .289A .301 ---- ---- 2075 ---- ---- ---- .301A .314 ---- ---- 2080 ---- ---- ---- .313A .328 ---- ---- 2085 ---- ---- ---- .327A .342 ---- ---- 2090 ---- ---- ---- .341A .357 ---- ---- 2095 ---- ---- ---- .355A .372 ---- ---- 2100 ---- ---- ---- .370A .388 ---- ---- 2105 ---- ---- ---- .386A .404 ---- ---- 2110 ---- ---- ---- .402A .421 ---- ---- 2115 ---- ---- ---- .418A .439 ---- ---- 2120 ---- ---- ---- .435A .457 ---- ---- 2125 ---- ---- ---- .459A .476 ---- ---- 2130 ---- ---- ---- .477A .495 ---- ---- 2135 ---- ---- ---- .496A .515 ---- ---- 2140 ---- ---- ---- .515A .535 ---- ---- 2145 ---- ---- ---- .535A .556 ---- ---- 2150 ---- ---- ---- .556A .578 ---- ---- 2155 ---- ---- ---- .577A .600 ---- ---- 2160 ---- ---- ---- .599A .623 ---- ---- 2165 ---- ---- ---- .621A .647 ---- ---- 2170 ---- ---- ---- .644A .671 ---- ---- 2175 ---- ---- ---- .668A .696 ---- ---- 2180 ---- ---- ---- .692A .721 ---- ---- 2185 ---- ---- ---- .717A .747 ---- ---- 2190 ---- ---- ---- .743A .774 ---- ---- 2195 ---- ---- ---- .769A .801 ---- ---- 2200 ---- ---- ---- .795A .829 ---- ---- 2205 ---- ---- ---- .823A .858 ---- ---- 2210 ---- ---- ---- .851A .887 ---- ---- 2215 ---- ---- ---- .879A .916 ---- ---- 2220 ---- ---- ---- .908A .947 ---- ---- 2225 ---- ---- ---- .938A .977 ---- ---- 2230 ---- ---- ---- .968A 1.009 ---- ---- 2235 ---- ---- ---- .999A 1.041 ---- ---- 2240 ---- ---- ---- 1.030A 1.073 ---- ---- 2245 ---- ---- ---- 1.062A 1.106 ---- ---- 2250 ---- ---- ---- 1.095A 1.140 ---- ---- 2275 ---- ---- ---- 1.264A 1.315 ---- ---- 2300 ---- ---- ---- 1.445A 1.502 ---- ---- 2325 ---- ---- ---- 1.637A 1.699 ---- ---- 2350 ---- ---- ---- 1.837A 1.904 ---- ---- 2375 ---- ---- ---- 2.045A 2.116 ---- ---- 2400 ---- ---- ---- 2.260A 2.334 ---- ---- 2425 ---- ---- ---- 2.480A 2.557 ---- ---- 2450 ---- ---- ---- 2.705A 2.785 ---- ---- 2475 ---- ---- ---- 2.934A 3.015 ---- ---- 2500 ---- ---- ---- 3.166A 3.249 ---- ---- 2525 ---- ---- ---- 3.401A 3.485 ---- ---- 2550 ---- ---- ---- 3.639A 3.723 ---- ---- 2575 ---- ---- ---- 3.878A 3.963 ---- ---- 2600 ---- ---- ---- 4.118A 4.204 ---- ---- 2625 ---- ---- ---- 4.360A 4.447 ---- ---- 2650 ---- ---- ---- 4.604A 4.690 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.702 +.375 8.327 1325 ---- ---- ---- ---- 8.452 +.375 8.077 1350 ---- ---- ---- ---- 8.202 +.375 7.827 1375 ---- ---- ---- ---- 7.952 +.375 7.577 1400 ---- ---- ---- ---- 7.702 +.375 7.327 1425 ---- ---- ---- ---- 7.452 +.375 7.077 1450 ---- ---- ---- ---- 7.202 +.375 6.827 1475 ---- ---- ---- ---- 6.952 +.375 6.577 1500 ---- ---- ---- ---- 6.702 +.375 6.327 1525 ---- ---- ---- ---- 6.452 +.375 6.077 1550 ---- ---- ---- ---- 6.202 +.375 5.827 1575 ---- ---- ---- ---- 5.952 +.375 5.577 1600 ---- ---- ---- ---- 5.702 +.375 5.327 1625 ---- ---- ---- ---- 5.452 +.375 5.077 1650 ---- ---- ---- ---- 5.202 +.375 4.827 1675 ---- ---- ---- ---- 4.952 +.375 4.577 1700 ---- ---- ---- ---- 4.702 +.375 4.327 1705 ---- ---- ---- ---- 4.652 +.375 4.277 1710 ---- ---- ---- ---- 4.602 +.375 4.227 1715 ---- ---- ---- ---- 4.552 +.375 4.177 1720 ---- ---- ---- ---- 4.502 +.375 4.127 1725 ---- ---- ---- ---- 4.452 +.375 4.077 1730 ---- ---- ---- ---- 4.402 +.375 4.027 1735 ---- ---- ---- ---- 4.352 +.374 3.978 1740 ---- ---- ---- ---- 4.302 +.374 3.928 1745 ---- ---- ---- ---- 4.252 +.374 3.878 1750 ---- ---- ---- ---- 4.202 +.374 3.828 1755 ---- ---- ---- ---- 4.152 +.374 3.778 1760 ---- ---- ---- ---- 4.102 +.374 3.728 1765 ---- ---- ---- ---- 4.052 +.374 3.678 1770 ---- ---- ---- ---- 4.002 +.374 3.628 1775 ---- ---- ---- ---- 3.952 +.373 3.579 1780 ---- ---- ---- ---- 3.902 +.373 3.529 1785 ---- ---- ---- ---- 3.852 +.373 3.479 1790 ---- ---- ---- ---- 3.802 +.373 3.429 1795 ---- ---- ---- ---- 3.752 +.373 3.379 1800 ---- ---- ---- ---- 3.702 +.372 3.330 1805 ---- ---- ---- ---- 3.652 +.372 3.280 1810 ---- ---- ---- ---- 3.602 +.372 3.230 1815 ---- ---- ---- ---- 3.552 +.371 3.181 1820 ---- ---- ---- ---- 3.502 +.371 3.131 1825 ---- ---- ---- ---- 3.452 +.371 3.081 1830 ---- ---- ---- ---- 3.402 +.370 3.032 1835 ---- ---- ---- ---- 3.352 +.370 2.982 1840 ---- ---- ---- ---- 3.302 +.369 2.933 1845 ---- ---- ---- ---- 3.252 +.369 2.883 2 1850 ---- ---- ---- ---- 3.202 +.368 2.834 1855 ---- ---- ---- ---- 3.153 +.369 2.784 1860 ---- ---- ---- ---- 3.103 +.368 2.735 1865 ---- ---- ---- ---- 3.053 +.368 2.685 1870 ---- ---- ---- ---- 3.003 +.367 2.636 1875 ---- ---- ---- ---- 2.953 +.366 2.587 1880 ---- ---- ---- ---- 2.904 +.367 2.537 1885 ---- ---- ---- ---- 2.854 +.366 2.488 1890 ---- ---- ---- ---- 2.804 +.365 2.439 1895 ---- ---- ---- ---- 2.754 +.364 2.390 1900 ---- ---- ---- ---- 2.705 +.364 2.341 1905 ---- ---- ---- ---- 2.655 +.363 2.292 1910 ---- ---- ---- ---- 2.606 +.362 2.244 1915 ---- ---- ---- ---- 2.556 +.361 2.195 1920 ---- ---- ---- ---- 2.507 +.361 2.146 1925 ---- ---- 1.841A 1.841A 2.457 +.359 2.098 1930 ---- ---- ---- ---- 2.408 +.358 2.050 1935 ---- ---- ---- ---- 2.358 +.356 2.002 1940 ---- ---- ---- ---- 2.309 +.355 1.954 1945 ---- ---- ---- ---- 2.260 +.354 1.906 1950 ---- 1.872B 1.608A 1.608A 2.211 +.353 1.858 1955 ---- ---- ---- ---- 2.162 +.351 1.811 1960 ---- ---- ---- ---- 2.113 +.349 1.764 1965 ---- ---- ---- ---- 2.064 +.347 1.717 1970 ---- ---- ---- ---- 2.015 +.344 1.671 2 1975 ---- 1.902B 1.381A 1.381A 1.967 +.343 1.624 1980 ---- ---- 1.395A 1.395A 1.918 +.340 1.578 1985 ---- ---- 1.351A 1.351A 1.870 +.337 1.533 1990 ---- ---- 1.308A 1.308A 1.821 +.334 1.487 2 1995 ---- ---- 1.266A 1.266A 1.773 +.331 1.442 2000 1.288 1.912B 1.165A 1.908B 1.725 +.328 8 1.397 9 2005 ---- ---- 1.182A 1.182A 1.677 +.324 1.353 2010 ---- ---- 1.142A 1.142A 1.629 +.320 1.309 2 2015 ---- ---- 1.102A 1.102A 1.582 +.316 1.266 2020 ---- ---- 1.062A 1.062A 1.534 +.311 1.223 2025 ---- 1.686B .963A .963A 1.487 +.307 1.180 2030 ---- ---- .985A .985A 1.440 +.302 1.138 2035 ---- ---- .948A .948A 1.393 +.296 1.097 2040 ---- 1.240B .911A .911A 1.347 +.291 1.056 2045 ---- 1.191B .875A .875A 1.301 +.285 1.016 2050 ---- 1.456B .780A .780A 1.255 +.278 .977 2055 ---- 1.230B .806A .806A 1.210 +.272 .938 2060 ---- 1.207B .708A .708A 1.165 +.265 .900 2065 ---- 1.198B .675A .675A 1.120 +.257 .863 2070 ---- 1.164B .643A .643A 1.076 +.250 .826 2075 ---- 1.232B .610A .610A 1.032 +.242 .790 2080 ---- 1.075B .583A .583A .990 +.235 .755 2085 ---- 1.032B .554A .554A .947 +.226 .721 2090 ---- .989B .527A .527A .906 +.218 .688 2095 ---- .946B .500A .500A .865 +.209 .656 2100 ---- 1.016B .473A .473A .825 +.200 .625 2105 ---- .864B .451A .451A .786 +.192 .594 2110 ---- .824B .428A .428A .747 +.182 .565 2 2 2115 ---- .784B .406A .406A .710 +.173 .537 2120 ---- .745B .386A .386A .674 +.165 .509 2125 ---- .817B .364A .364A .639 +.156 .483 46 2130 ---- .677B .344A .344A .604 +.147 .457 2135 ---- .660B .326A .326A .571 +.138 .433 2140 ---- .663B .303A .303A .539 +.129 .410 2145 ---- .656B .287A .287A .509 +.121 .388 2150 ---- .636B .270A .270A .479 +.113 .366 4 2155 .560 .601B .249A .380A .450 +.104 1 .346 1 1 2160 ---- .567B .235A .235A .423 +.096 .327 1 2165 ---- .536B .221A .221A .397 +.089 .308 2170 ---- .511B .207A .207A .372 +.081 .291 2175 .435 .481B .195A .455B .348 +.074 1 .274 2180 ---- .453B .184A .184A .325 +.066 .259 2185 ---- .427B .173A .173A .304 +.060 .244 2190 ---- .402B .163A .163A .284 +.054 .230 2195 ---- .380B .153A .153A .265 +.048 .217 2200 .285 .356B .145A .209A .247 +.043 12 .204 2 6 2205 ---- .334B .137A .137A .231 +.038 .193 2210 ---- .315B .128A .128A .216 +.034 .182 2215 ---- .296B .121A .121A .201 +.030 .171 2220 ---- .278B .114A .114A .188 +.026 .162 2225 .232 .260B .108A .150A .176 +.023 2 .153 2230 ---- .244B .102A .102A .165 +.021 .144 2235 ---- .229B .096A .096A .155 +.019 .136 2240 ---- .214B .091A .091A .145 +.016 .129 2245 ---- .201B .086A .086A .136 +.014 .122 2250 .170 .193B .081A .143 .128 +.013 4 .115 2275 .070 .141B .063A .140B .094 +.006 3 .088 9 2300 .066 .103B .050A .063A .069 UNCH 10 .069 2325 ---- .076B .041A .041A .052 -.002 .054 2350 .062 .062 .036A .039A .039 -.005 1 .044 2375 ---- .046B .031A .031A .030 -.006 .036 2400 ---- .032B .025A .025A .024 -.006 .030 2425 ---- ---- .021A .021A .019 -.007 .026 2450 ---- ---- .018A .018A .015 -.007 .022 2475 ---- ---- .015A .015A .012 -.007 .019 2500 ---- ---- .014A .014A .010 -.007 .017 2525 ---- ---- .012A .012A .009 -.006 .015 2550 ---- ---- .011A .011A .007 -.006 .013 2575 ---- ---- .010A .010A .006 -.006 .012 2600 ---- ---- .009A .009A .005 -.005 .010 2625 ---- ---- .009A .009A .005 -.005 .010 2650 ---- ---- .008A .008A .004 -.005 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 5 86 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 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 2 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- ---- ---- .001 -.001 .002 1740 ---- ---- ---- ---- .001 -.001 .002 1745 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1 1755 ---- ---- ---- ---- .001 -.001 .002 1760 ---- ---- ---- ---- .001 -.001 .002 1765 ---- ---- ---- ---- .001 -.002 .003 1770 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1780 ---- ---- ---- ---- .001 -.002 .003 1785 ---- ---- ---- ---- .001 -.002 .003 1790 ---- ---- ---- ---- .001 -.003 .004 1795 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .001 -.003 .004 1805 ---- ---- ---- ---- .001 -.003 .004 1810 ---- ---- ---- ---- .001 -.004 .005 1815 ---- ---- ---- ---- .001 -.004 .005 1820 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- ---- ---- .001 -.005 .006 1830 ---- ---- ---- ---- .001 -.005 .006 1835 ---- ---- ---- ---- .001 -.005 .006 1840 ---- ---- .006A .006A .001 -.006 .007 1845 ---- ---- .006A .006A .001 -.006 .007 1850 ---- ---- .006A .006A .001 -.007 .008 1855 ---- ---- .006A .006A .001 -.007 .008 1860 ---- ---- .007A .007A .002 -.007 .009 1865 ---- ---- .007A .007A .002 -.008 .010 1870 ---- ---- .007A .007A .002 -.008 .010 1875 ---- ---- .007A .007A .002 -.009 .011 5 1880 ---- ---- .007A .007A .002 -.010 .012 1885 ---- ---- .007A .007A .003 -.010 .013 1890 ---- ---- .007A .007A .003 -.010 .013 1895 ---- ---- .007A .007A .003 -.011 .014 1900 ---- ---- .007A .007A .004 -.011 .015 1905 ---- ---- .007A .007A .004 -.013 .017 1910 ---- ---- .007A .007A .005 -.013 .018 1915 .003 .020B .003 .003 .005 -.014 5 .019 1920 ---- .022B .008A .022B .006 -.014 .020 1925 ---- .024B .008A .024B .006 -.016 .022 1930 ---- .026B .009A .026B .007 -.017 .024 1935 ---- .029B .010A .029B .007 -.019 .026 1940 ---- .031B .010A .031B .008 -.020 .028 1945 ---- .034B .011A .034B .009 -.021 .030 1950 ---- .038B .012A .038B .010 -.022 .032 1955 ---- .042B .013A .042B .011 -.024 .035 1960 ---- .046B .014A .046B .012 -.026 .038 1 1965 ---- .050B .015A .050B .013 -.028 .041 1970 ---- .055B .016A .055B .014 -.031 .045 1975 ---- .060B .017A .060B .016 -.032 .048 1980 ---- .066B .019A .066B .017 -.035 .052 1985 ---- .072B .020A .072B .019 -.037 .056 1990 ---- .078B .022A .078B .020 -.041 .061 1995 ---- .085B .023A .085B .022 -.044 .066 2000 ---- .093B .025A .093B .024 -.047 .071 2005 ---- .101B .027A .101B .026 -.051 .077 2010 ---- .110B .029A .110B .028 -.055 .083 2015 ---- .119B .031A .119B .031 -.059 .090 7 2020 ---- .129B .033A .129B .033 -.064 .097 2025 ---- .140B .036A .140B .036 -.068 .104 4 2030 ---- .152B .038A .151B .039 -.073 .112 2035 ---- .164B .041A .163B .042 -.079 .121 2040 ---- .178B .044A .176B .046 -.084 .130 2045 ---- .192B .047A .189B .050 -.090 .140 2050 .061 .206B .051A .066B .054 -.096 1 .150 2055 ---- .222B .055A .216B .058 -.103 .161 2060 ---- .238B .059A .232B .063 -.110 .173 2065 ---- .256B .064A .256B .069 -.117 .186 2070 ---- .274B .069A .274B .075 -.124 .199 2075 ---- .294B .075A .291B .081 -.133 .214 2080 ---- .314B .081A .311B .088 -.141 .229 2085 ---- .335B .088A .332B .096 -.149 .245 2090 ---- .357B .095A .352B .104 -.157 .261 2095 ---- .381B .103A .378B .113 -.166 .279 2100 .149 .405B .111A .111A .123 -.175 5 .298 1 5 2105 ---- .430B .121A .427B .134 -.183 .317 2110 ---- .456B .131A .448B .146 -.192 .338 2115 ---- .484B .141A .475B .158 -.202 .360 2120 ---- .512B .153A .503B .172 -.210 .382 2125 ---- .541B .166A .532B .187 -.219 .406 2130 ---- .563B .179A .563B .203 -.227 .430 2135 ---- .595B .196A .594B .220 -.236 .456 2140 ---- .622B .212A .620B .238 -.245 .483 2145 ---- .656B .229A .655B .257 -.253 .510 3 2150 ---- .694B .246A .694B .277 -.262 .539 3 2155 ---- .726B .265A .724B .299 -.270 .569 2160 ---- .762B .286A .762B .321 -.278 .599 2165 ---- .779B .307A .772B .345 -.286 .631 3 2170 ---- .788B .330A .779B .370 -.294 .664 2175 ---- .878B .352A .878B .396 -.301 .697 2180 ---- .869B .376A .782B .423 -.308 .731 2185 ---- .909B .401A .401A .452 -.315 .767 2190 ---- .949B .427A .427A .482 -.321 .803 2195 ---- .990B .454A .454A .513 -.326 .839 2200 ---- 1.079B .482A 1.079B .545 -.332 .877 2205 ---- 1.074B .510A .510A .579 -.336 .915 2210 ---- 1.117B .539A .539A .613 -.341 .954 2215 ---- 1.159B .570A .570A .649 -.345 .994 2220 ---- 1.203B .604A .604A .686 -.348 1.034 2225 ---- 1.295B .634A 1.293B .724 -.351 1.075 2230 ---- 1.291B .679A .679A .763 -.354 1.117 2235 ---- 1.335B .713A .713A .802 -.357 1.159 2240 ---- 1.380B .747A .747A .843 -.358 1.201 2245 ---- 1.425B .854A .854A .884 -.360 1.244 2250 ---- 1.520B .809A 1.519B .925 -.362 1.287 2275 ---- 1.751B 1.005A 1.751B 1.141 -.369 1.510 2300 ---- 1.988B 1.215A 1.988B 1.367 -.374 1.741 2325 ---- 2.228B 1.435A 2.228B 1.599 -.377 1.976 2350 ---- 2.471B 1.665A 2.471B 1.837 -.379 2.216 2375 ---- 2.635B 1.897A 2.635B 2.077 -.381 2.458 2400 ---- ---- 2.136A 2.136A 2.321 -.381 2.702 2425 ---- ---- 2.376A 2.376A 2.566 -.381 2.947 2450 ---- ---- 2.731A 2.731A 2.812 -.381 3.193 2475 ---- ---- ---- ---- 3.059 -.381 3.440 2500 ---- ---- ---- ---- 3.307 -.381 3.688 2525 ---- ---- ---- ---- 3.555 -.381 3.936 2550 ---- ---- ---- ---- 3.804 -.380 4.184 2575 ---- ---- ---- ---- 4.053 -.380 4.433 2600 ---- ---- ---- ---- 4.302 -.379 4.681 2625 ---- ---- ---- ---- 4.551 -.379 4.930 2650 ---- ---- ---- ---- 4.800 -.379 5.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 34 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.353 +.375 7.978 1375 ---- ---- ---- ---- 8.103 +.375 7.728 1400 ---- ---- ---- ---- 7.853 +.375 7.478 1425 ---- ---- ---- ---- 7.603 +.375 7.228 1450 ---- ---- ---- ---- 7.353 +.375 6.978 1475 ---- ---- ---- ---- 7.103 +.375 6.728 1500 ---- ---- ---- ---- 6.853 +.375 6.478 1525 ---- ---- ---- ---- 6.603 +.375 6.228 1550 ---- ---- ---- ---- 6.353 +.375 5.978 1575 ---- ---- ---- ---- 6.103 +.375 5.728 1600 ---- ---- ---- ---- 5.853 +.375 5.478 1625 ---- ---- ---- ---- 5.603 +.375 5.228 1650 ---- ---- ---- ---- 5.353 +.374 4.979 1675 ---- ---- ---- ---- 5.103 +.373 4.730 1700 ---- ---- ---- ---- 4.854 +.373 4.481 1725 ---- ---- ---- ---- 4.605 +.372 4.233 1750 ---- ---- ---- ---- 4.356 +.371 3.985 1755 ---- ---- ---- ---- 4.306 +.371 3.935 1760 ---- ---- ---- ---- 4.256 +.370 3.886 1765 ---- ---- ---- ---- 4.206 +.369 3.837 1770 ---- ---- ---- ---- 4.157 +.370 3.787 1775 ---- ---- ---- ---- 4.107 +.369 3.738 1780 ---- ---- ---- ---- 4.057 +.369 3.688 1785 ---- ---- ---- ---- 4.008 +.369 3.639 1790 ---- ---- ---- ---- 3.958 +.368 3.590 1795 ---- ---- ---- ---- 3.908 +.368 3.540 1800 ---- ---- ---- ---- 3.859 +.368 3.491 1805 ---- ---- ---- ---- 3.809 +.367 3.442 1810 ---- ---- ---- ---- 3.760 +.367 3.393 1815 ---- ---- ---- ---- 3.710 +.366 3.344 1820 ---- ---- ---- ---- 3.661 +.366 3.295 1825 ---- ---- ---- ---- 3.611 +.365 3.246 1830 ---- ---- ---- ---- 3.562 +.365 3.197 1835 ---- ---- ---- ---- 3.512 +.364 3.148 1840 ---- ---- ---- ---- 3.463 +.364 3.099 1845 ---- ---- ---- ---- 3.413 +.363 3.050 1850 ---- ---- ---- ---- 3.364 +.362 3.002 1855 ---- ---- ---- ---- 3.315 +.362 2.953 1860 ---- ---- ---- ---- 3.265 +.361 2.904 1865 ---- ---- ---- ---- 3.216 +.360 2.856 1870 ---- ---- ---- ---- 3.167 +.359 2.808 1875 ---- ---- 2.501A 2.501A 3.118 +.359 2.759 1880 ---- ---- ---- ---- 3.069 +.358 2.711 1885 ---- ---- ---- ---- 3.020 +.357 2.663 1890 ---- ---- ---- ---- 2.971 +.356 2.615 1895 ---- ---- ---- ---- 2.922 +.355 2.567 1900 ---- 2.526B 2.265A 2.265A 2.873 +.353 2.520 1905 ---- ---- ---- ---- 2.824 +.352 2.472 1910 ---- ---- ---- ---- 2.776 +.351 2.425 1915 ---- ---- ---- ---- 2.727 +.349 2.378 1920 ---- ---- ---- ---- 2.679 +.349 2.330 1925 ---- 2.653B 2.035A 2.035A 2.630 +.346 2.284 1930 ---- ---- ---- ---- 2.582 +.345 2.237 1935 ---- ---- ---- ---- 2.534 +.344 2.190 1940 ---- ---- ---- ---- 2.485 +.341 2.144 1945 ---- ---- ---- ---- 2.437 +.339 2.098 1950 ---- 2.583B 1.812A 1.812A 2.389 +.337 2.052 1955 ---- ---- 1.846A 1.846A 2.342 +.335 2.007 1960 ---- ---- 1.801A 1.801A 2.294 +.332 1.962 1965 ---- ---- 1.756A 1.756A 2.246 +.330 1.916 1970 ---- ---- 1.714A 1.714A 2.199 +.327 1.872 1975 ---- 2.345B 1.596A 1.596A 2.152 +.325 1.827 1980 ---- ---- 1.628A 1.628A 2.105 +.322 1.783 1985 ---- ---- 1.589A 1.589A 2.058 +.319 1.739 1990 ---- ---- 1.548A 1.548A 2.011 +.315 1.696 1995 ---- ---- 1.507A 1.507A 1.964 +.311 1.653 1 1 2000 ---- 2.114B 1.392A 1.392A 1.918 +.308 1.610 2005 ---- ---- 1.426A 1.426A 1.872 +.304 1.568 2010 ---- 1.703B 1.387A 1.387A 1.826 +.300 1.526 2015 ---- 1.658B 1.348A 1.348A 1.780 +.295 1.485 1 1 2020 ---- 1.612B 1.310A 1.310A 1.735 +.291 1.444 2025 ---- 1.883B 1.200A 1.200A 1.690 +.287 1.403 2030 ---- 1.674B 1.234A 1.234A 1.645 +.282 1.363 2035 ---- 1.676B 1.197A 1.197A 1.601 +.278 1.323 2040 ---- 1.649B 1.161A 1.161A 1.557 +.273 1.284 2045 ---- 1.609B 1.126A 1.126A 1.513 +.267 1.246 2050 ---- 1.665B 1.021A 1.021A 1.470 +.262 1.208 1 2055 ---- 1.525B 1.057A 1.057A 1.427 +.256 1.171 2060 ---- 1.482B .946A .946A 1.384 +.250 1.134 2065 ---- 1.438B .918A .918A 1.342 +.244 1.098 2070 ---- 1.397B .886A .886A 1.301 +.239 1.062 2075 ---- 1.450B .852A .852A 1.260 +.233 1.027 2080 ---- 1.312B .823A .823A 1.219 +.226 .993 2085 ---- 1.272B .793A .793A 1.179 +.220 .959 2090 ---- 1.231B .765A .765A 1.140 +.214 .926 2095 ---- 1.192B .735A .735A 1.102 +.208 .894 2100 ---- 1.246B .709A .709A 1.064 +.202 .862 2 2105 ---- 1.114B .682A .682A 1.026 +.194 .832 2110 ---- 1.078B .656A .656A .990 +.188 .802 2115 ---- 1.040B .631A .631A .954 +.182 .772 2120 ---- 1.003B .607A .607A .919 +.175 .744 2125 ---- 1.055B .583A .583A .884 +.168 .716 2130 ---- .931B .560A .560A .851 +.163 .688 2135 ---- .904B .536A .536A .818 +.156 .662 2140 ---- .910B .516A .516A .786 +.150 .636 2145 ---- .914B .495A .495A .755 +.143 .612 2150 ---- .884B .475A .475A .725 +.138 .587 2155 ---- .846B .456A .456A .695 +.131 .564 2160 .754 .816B .436A .592A .667 +.126 1 .541 2165 .648 .785B .419A .637A .639 +.119 1 .520 2170 ---- .753B .400A .400A .612 +.114 1 .498 2175 ---- .728B .380A .380A .587 +.109 .478 2180 ---- .699B .364A .364A .562 +.104 .458 2185 ---- .674B .348A .348A .537 +.098 .439 2190 ---- .645B .334A .334A .514 +.093 .421 2195 ---- .619B .320A .320A .492 +.089 .403 2200 ---- .594B .306A .306A .470 +.083 1 .387 1 1 2205 ---- .572B .293A .293A .450 +.080 .370 2210 ---- .546B .281A .281A .430 +.075 .355 2215 ---- .524B .270A .270A .411 +.071 .340 2220 ---- .502B .258A .258A .392 +.067 .325 2225 ---- .481B .247A .247A .375 +.063 .312 2230 ---- .462B .237A .237A .358 +.059 .299 2235 ---- .441B .227A .227A .342 +.056 .286 2240 ---- .423B .219A .219A .327 +.053 .274 2245 ---- .405B .209A .209A .313 +.050 .263 2250 ---- .388B .200A .200A .299 +.047 .252 2255 ---- .372B .192A .192A .285 +.044 .241 2260 ---- .356B .184A .184A .273 +.042 .231 2265 ---- .341B .177A .177A .261 +.039 .222 2275 ---- .312B .163A .163A .239 +.035 .204 2300 .235 .256B .134A .173A .191 +.025 1 .166 1 1 2325 ---- .205B .111A .111A .155 +.019 .136 2350 ---- .165B .092A .092A .126 +.013 .113 2375 ---- .132B .078A .078A .103 +.009 .094 2400 ---- .106B .067A .067A .085 +.006 .079 2425 ---- .086B .058A .058A .070 +.003 .067 2450 ---- .070B .051A .051A .059 +.002 .057 2475 ---- .057B .045A .045A .049 UNCH .049 2500 ---- .047B .040A .040A .041 -.002 .043 2525 ---- .039B .035A .035A .035 -.002 .037 2550 ---- ---- .031A .031A .030 -.003 .033 2575 ---- ---- .028A .028A .026 -.003 .029 2600 ---- ---- .025A .025A .022 -.004 .026 2625 ---- ---- ---- ---- .019 -.004 .023 2650 ---- ---- ---- ---- .017 -.004 .021 2675 ---- ---- ---- ---- .015 -.004 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 7 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 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .004 -.002 .006 1725 ---- ---- ---- ---- .004 -.004 .008 1750 ---- ---- .009A .009A .006 -.004 .010 1755 ---- ---- .009A .009A .006 -.005 .011 1760 ---- ---- .009A .009A .006 -.005 .011 1765 ---- ---- .009A .009A .006 -.006 .012 1770 ---- ---- .009A .009A .007 -.005 .012 1775 ---- ---- .010A .010A .007 -.006 .013 1780 ---- ---- .010A .010A .007 -.007 .014 1785 ---- ---- .010A .010A .008 -.006 .014 1790 ---- ---- .011A .011A .008 -.007 .015 1795 ---- ---- .011A .011A .008 -.008 .016 1800 ---- ---- .012A .012A .009 -.007 .016 1805 ---- ---- .012A .012A .009 -.008 .017 1810 ---- ---- .013A .013A .010 -.008 .018 1815 ---- ---- .014A .014A .010 -.009 .019 1820 ---- ---- .014A .014A .011 -.009 .020 1825 ---- ---- .015A .015A .011 -.010 .021 1830 ---- ---- .015A .015A .012 -.010 .022 1835 ---- ---- .016A .016A .012 -.011 .023 1840 ---- ---- .016A .016A .013 -.011 .024 1845 ---- ---- .017A .017A .013 -.012 .025 1850 ---- ---- .017A .017A .014 -.013 .027 1855 ---- ---- .018A .018A .015 -.013 .028 1860 ---- ---- .019A .019A .015 -.014 .029 1865 ---- ---- .019A .019A .016 -.015 .031 1870 ---- ---- .020A .020A .017 -.015 .032 1875 ---- ---- .021A .021A .018 -.016 .034 1880 ---- ---- .022A .022A .019 -.017 .036 1885 ---- ---- .023A .023A .020 -.018 .038 1890 ---- ---- .023A .023A .021 -.019 .040 1895 ---- .043B .024A .043B .022 -.020 .042 1900 ---- .046B .025A .046B .023 -.021 .044 1905 ---- .049B .026A .049B .024 -.023 .047 1910 ---- .053B .027A .052B .025 -.024 .049 1915 ---- .056B .029A .056B .027 -.025 .052 1920 ---- .060B .030A .060B .028 -.027 .055 1925 ---- .065B .031A .064B .030 -.028 .058 1930 ---- .069B .032A .069B .031 -.030 .061 1935 ---- .074B .034A .074B .033 -.032 .065 1940 ---- .079B .036A .079B .035 -.034 .069 1945 ---- .085B .037A .084B .037 -.036 .073 1950 ---- .090B .039A .090B .039 -.038 .077 1955 ---- .096B .041A .096B .041 -.040 .081 1960 ---- .103B .043A .102B .043 -.043 .086 1965 ---- .110B .045A .109B .046 -.045 .091 1970 ---- .117B .047A .116B .048 -.048 .096 1975 ---- .124B .050A .123B .051 -.050 .101 1980 ---- .133B .052A .131B .054 -.053 .107 1985 ---- .141B .055A .139B .057 -.056 .113 1990 ---- .149B .058A .147B .060 -.060 .120 1995 ---- .159B .061A .158B .063 -.064 .127 2000 ---- .168B .065A .168B .067 -.067 .134 2005 ---- .179B .069A .178B .071 -.071 .142 2010 ---- .190B .073A .188B .075 -.075 .150 2015 ---- .201B .076A .200B .079 -.079 .158 2020 ---- .213B .080A .211B .084 -.083 .167 2025 ---- .225B .085A .223B .089 -.087 .176 2030 ---- .238B .090A .236B .094 -.092 .186 2035 ---- .252B .095A .249B .099 -.098 .197 2040 ---- .266B .100A .262B .105 -.103 .208 2045 ---- .280B .106A .277B .112 -.107 .219 2050 ---- .296B .112A .290B .118 -.113 .231 2055 ---- .312B .119A .306B .125 -.119 .244 1 2060 ---- .328B .126A .324B .133 -.124 .257 2065 ---- .346B .134A .341B .141 -.130 .271 2070 ---- .364B .140A .359B .149 -.136 .285 2075 ---- .383B .148A .377B .158 -.142 .300 2080 ---- .402B .157A .397B .168 -.148 .316 2085 ---- .422B .166A .417B .178 -.154 .332 2090 ---- .443B .176A .437B .188 -.161 .349 2095 ---- .465B .186A .458B .200 -.167 .367 2100 ---- .487B .196A .482B .212 -.173 .385 2105 ---- .511B .207A .507B .224 -.180 .404 2110 ---- .535B .219A .531B .237 -.187 .424 2115 ---- .559B .233A .554B .252 -.193 .445 2120 ---- .585B .245A .578B .266 -.200 .466 2125 ---- .611B .265A .605B .282 -.206 .488 2130 ---- .638B .282A .632B .298 -.213 .511 2135 ---- .666B .298A .661B .316 -.218 .534 2140 ---- .690B .315A .690B .334 -.225 .559 2145 ---- .719B .332A .719B .352 -.232 .584 2150 ---- .750B .351A .750B .372 -.237 .609 2155 ---- .781B .370A .781B .393 -.243 .636 2160 ---- .813B .389A .813B .414 -.249 .663 2165 ---- .845B .410A .845B .436 -.255 .691 2170 ---- .875B .431A .875B .460 -.260 .720 2175 ---- .912B .454A .912B .484 -.266 .750 2180 ---- .948B .477A .948B .509 -.271 .780 2185 ---- .983B .501A .983B .534 -.277 .811 2190 ---- 1.018B .526A 1.018B .561 -.281 .842 2195 ---- 1.055B .550A 1.055B .589 -.286 .875 2200 ---- 1.089B .576A 1.089B .617 -.291 .908 2205 ---- 1.088B .600A 1.087B .646 -.296 .942 2210 ---- 1.109B .627A 1.091B .676 -.300 .976 2215 ---- 1.147B .654A 1.094B .707 -.304 1.011 2220 ---- 1.186B .682A 1.090B .739 -.308 1.047 2225 ---- 1.280B .711A 1.277B .772 -.311 1.083 2230 ---- 1.264B .742A .742A .805 -.315 1.120 2235 ---- 1.304B .772A .772A .839 -.318 1.157 2240 ---- 1.345B .802A .802A .873 -.322 1.195 2245 ---- 1.385B .835A .835A .909 -.324 1.233 2250 ---- 1.483B .865A 1.482B .945 -.327 1.272 2255 ---- 1.469B .906A .906A .982 -.330 1.312 2260 ---- 1.510B .940A .940A 1.019 -.333 1.352 2265 ---- 1.553B .975A .975A 1.057 -.335 1.392 2275 ---- 1.696B 1.040A 1.696B 1.135 -.339 1.474 2300 ---- 1.915B 1.224A 1.915B 1.337 -.349 1.686 2325 ---- 2.142B 1.421A 2.142B 1.550 -.356 1.906 2350 ---- 2.372B 1.628A 2.372B 1.771 -.361 2.132 2375 ---- 2.607B 1.845A 2.607B 1.998 -.365 2.363 2400 ---- 2.846B 2.071A 2.846B 2.230 -.368 2.598 2425 ---- 3.087B 2.296A 3.087B 2.465 -.371 2.836 2450 ---- 3.329B 2.528A 3.329B 2.703 -.373 3.076 2475 ---- 3.568B 2.765A 3.565B 2.943 -.375 3.318 2500 ---- 3.594B 3.003A 3.594B 3.185 -.376 3.561 2525 ---- ---- 3.247A 3.247A 3.429 -.376 3.805 2550 ---- ---- 3.486A 3.486A 3.673 -.378 4.051 2575 ---- ---- ---- ---- 3.919 -.378 4.297 2600 ---- ---- ---- ---- 4.165 -.378 4.543 2625 ---- ---- ---- ---- 4.412 -.379 4.791 2650 ---- ---- ---- ---- 4.660 -.378 5.038 2675 ---- ---- ---- ---- 4.908 -.378 5.286 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.353 +.375 6.978 1475 ---- ---- ---- ---- 7.103 +.375 6.728 1500 ---- ---- ---- ---- 6.853 +.375 6.478 1525 ---- ---- ---- ---- 6.603 +.375 6.228 1550 ---- ---- ---- ---- 6.353 +.375 5.978 1575 ---- ---- ---- ---- 6.103 +.374 5.729 1600 ---- ---- ---- ---- 5.853 +.373 5.480 1625 ---- ---- ---- ---- 5.604 +.373 5.231 1650 ---- ---- ---- ---- 5.354 +.372 4.982 1675 ---- ---- ---- ---- 5.105 +.371 4.734 1700 ---- ---- ---- ---- 4.857 +.371 4.486 1725 ---- ---- ---- ---- 4.608 +.369 4.239 1750 ---- ---- ---- ---- 4.361 +.368 3.993 1775 ---- ---- ---- ---- 4.113 +.366 3.747 1800 ---- ---- ---- ---- 3.867 +.364 3.503 1825 ---- ---- ---- ---- 3.621 +.361 3.260 1850 ---- 3.026B 2.762A 2.762A 3.376 +.356 3.020 1860 ---- ---- ---- ---- 3.279 +.355 2.924 1865 ---- ---- ---- ---- 3.230 +.353 2.877 1870 ---- ---- ---- ---- 3.181 +.352 2.829 1875 ---- 3.052B 2.528A 2.528A 3.133 +.351 2.782 1880 ---- ---- ---- ---- 3.084 +.349 2.735 1885 ---- ---- ---- ---- 3.036 +.349 2.687 1890 ---- ---- ---- ---- 2.988 +.347 2.641 1895 ---- ---- ---- ---- 2.939 +.345 2.594 1900 ---- 3.073B 2.299A 2.299A 2.891 +.344 2.547 1905 ---- ---- ---- ---- 2.843 +.342 2.501 1910 ---- ---- ---- ---- 2.795 +.340 2.455 1915 ---- ---- ---- ---- 2.747 +.339 2.408 1920 ---- ---- ---- ---- 2.700 +.337 2.363 1925 ---- 2.845B 2.076A 2.076A 2.652 +.335 2.317 1930 ---- ---- ---- ---- 2.605 +.333 2.272 1935 ---- ---- ---- ---- 2.557 +.331 2.226 1940 ---- ---- ---- ---- 2.510 +.329 2.181 1945 ---- ---- ---- ---- 2.463 +.326 2.137 1950 ---- 2.610B 1.861A 1.861A 2.416 +.324 2.092 1955 ---- ---- ---- ---- 2.370 +.322 2.048 1960 ---- ---- ---- ---- 2.323 +.319 2.004 1965 ---- ---- ---- ---- 2.277 +.316 1.961 1970 ---- ---- ---- ---- 2.231 +.314 1.917 1975 ---- 2.377B 1.654A 1.654A 2.185 +.310 1.875 1980 ---- ---- ---- ---- 2.139 +.307 1.832 1985 ---- ---- ---- ---- 2.094 +.304 1.790 1990 ---- ---- ---- ---- 2.049 +.301 1.748 1995 ---- ---- ---- ---- 2.004 +.298 1.706 2000 ---- 2.152B 1.458A 1.458A 1.959 +.294 1.665 2005 ---- ---- ---- ---- 1.915 +.290 1.625 2010 ---- ---- ---- ---- 1.871 +.286 1.585 2015 ---- ---- ---- ---- 1.827 +.282 1.545 2020 ---- ---- ---- ---- 1.784 +.278 1.506 2025 ---- 1.935B 1.272A 1.272A 1.741 +.274 1.467 2030 ---- ---- ---- ---- 1.698 +.269 1.429 2035 ---- ---- ---- ---- 1.656 +.265 1.391 2040 ---- ---- ---- ---- 1.614 +.260 1.354 2045 ---- ---- ---- ---- 1.573 +.256 1.317 2050 ---- 1.720B 1.102A 1.102A 1.532 +.251 1.281 2055 ---- ---- ---- ---- 1.492 +.247 1.245 2060 ---- ---- ---- ---- 1.451 +.241 1.210 2065 ---- ---- ---- ---- 1.412 +.236 1.176 2070 ---- ---- ---- ---- 1.373 +.231 1.142 2075 ---- 1.520B .947A .947A 1.334 +.225 1.109 2080 ---- ---- ---- ---- 1.296 +.219 1.077 2085 ---- ---- .889A .889A 1.259 +.214 1.045 2090 ---- ---- .861A .861A 1.222 +.209 1.013 2095 ---- ---- .834A .834A 1.186 +.203 .983 2100 ---- 1.324B .808A .808A 1.150 +.197 .953 2105 ---- ---- .781A .781A 1.115 +.192 .923 2110 ---- ---- .756A .756A 1.080 +.186 .894 2115 ---- .871B .731A .731A 1.047 +.181 .866 2120 ---- .843B .708A .708A 1.013 +.175 .838 2125 ---- 1.144B .684A .684A .981 +.170 .811 2130 ---- .789B .661A .661A .949 +.164 .785 2135 ---- .763B .639A .639A .917 +.158 .759 2140 ---- .840B .618A .618A .887 +.153 .734 2145 ---- .870B .597A .597A .857 +.147 .710 2150 ---- .979B .577A .577A .827 +.141 .686 2155 ---- .875B .557A .557A .799 +.137 .662 2160 ---- .890B .539A .539A .771 +.131 .640 2165 ---- .882B .520A .520A .744 +.126 .618 2170 ---- .859B .502A .502A .718 +.122 .596 2175 ---- .830B .485A .485A .692 +.117 .575 2180 ---- .803B .458A .458A .667 +.112 .555 2185 ---- .777B .442A .442A .643 +.107 .536 2190 ---- .749B .426A .426A .619 +.102 .517 2195 ---- .726B .411A .411A .597 +.099 .498 2200 ---- .699B .396A .396A .575 +.094 .481 2205 ---- .675B .382A .382A .554 +.091 .463 2210 ---- .652B .368A .368A .533 +.086 .447 2215 ---- .629B .355A .355A .513 +.082 .431 2220 ---- .609B .342A .342A .494 +.079 .415 2225 ---- .587B .330A .330A .476 +.076 .400 2230 ---- .567B .319A .319A .458 +.072 .386 2235 ---- .547B .308A .308A .442 +.070 .372 2240 ---- .527B .297A .297A .425 +.066 .359 2245 ---- .509B .286A .286A .409 +.063 .346 2250 ---- .489B .276A .276A .394 +.061 .333 2255 ---- .473B .266A .266A .380 +.058 .322 2260 ---- .456B .258A .258A .366 +.056 .310 2265 ---- .440B .248A .248A .352 +.053 .299 2275 ---- .409B .231A .231A .327 +.049 .278 2300 ---- .341B .194A .194A .271 +.038 .233 2325 ---- .287B .165A .165A .226 +.030 .196 2350 ---- .239B .141A .141A .188 +.022 .166 2375 ---- .199B .121A .121A .158 +.017 .141 2400 ---- .166B .106A .106A .133 +.012 .121 2425 ---- .139B .091A .091A .113 +.008 .105 2450 ---- .117B .080A .080A .096 +.005 .091 2475 ---- .100B .072A .072A .082 +.002 .080 2500 ---- .086B .064A .064A .071 +.001 .070 1 2525 ---- .074B .058A .058A .062 UNCH .062 2550 ---- .064B .052A .052A .054 -.001 .055 2575 ---- .055B .047A .047A .047 -.003 .050 2600 ---- .048B .043A .043A .042 -.003 .045 2625 ---- .042B .039A .042B .037 -.003 .040 2650 ---- ---- .035A .035A .033 -.004 .037 2675 ---- ---- .032A .032A .029 -.004 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- ---- ---- ---- .002 -.002 .004 1550 ---- ---- ---- ---- .003 -.001 .004 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.003 .008 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.004 .011 1700 ---- ---- .013A .013A .008 -.006 .014 1725 ---- ---- .014A .014A .010 -.006 .016 1750 ---- ---- .017A .017A .012 -.008 .020 1775 ---- ---- .019A .019A .015 -.009 .024 1800 ---- ---- .022A .022A .018 -.012 .030 1825 ---- ---- .026A .026A .023 -.014 .037 1850 ---- .048B .030A .030A .028 -.018 .046 1860 ---- .053B .032A .032A .030 -.021 .051 1865 ---- .056B .033A .054B .031 -.022 .053 1870 ---- .059B .034A .057B .033 -.023 .056 1875 ---- .062B .036A .060B .034 -.024 .058 1880 ---- .066B .037A .064B .036 -.025 .061 1885 ---- .070B .038A .067B .037 -.027 .064 1890 ---- .074B .040A .071B .039 -.028 .067 1895 ---- .078B .041A .075B .041 -.029 .070 1900 ---- .082B .043A .079B .042 -.031 .073 1905 ---- .087B .045A .083B .044 -.033 .077 1910 ---- .092B .047A .088B .046 -.034 .080 1915 ---- .097B .048A .093B .049 -.035 .084 1920 ---- .102B .051A .099B .051 -.037 .088 1925 ---- .108B .053A .104B .053 -.040 .093 1930 ---- .114B .055A .110B .056 -.041 .097 1935 ---- .120B .057A .116B .058 -.044 .102 1940 ---- .127B .060A .123B .061 -.046 .107 1945 ---- .134B .063A .130B .064 -.048 .112 1950 ---- .141B .066A .137B .067 -.051 .118 1955 ---- .149B .069A .145B .070 -.053 .123 1960 ---- .157B .072A .152B .074 -.056 .130 1965 ---- .165B .075A .161B .077 -.059 .136 1970 ---- .174B .079A .169B .081 -.062 .143 1975 ---- .183B .083A .178B .085 -.065 .150 1980 ---- .192B .087A .188B .090 -.067 .157 1985 ---- .202B .091A .198B .094 -.071 .165 1990 ---- .213B .096A .208B .099 -.074 .173 1995 ---- .224B .101A .219B .104 -.077 .181 2000 ---- .236B .106A .230B .109 -.081 .190 2005 ---- .248B .111A .242B .115 -.084 .199 2010 ---- .260B .117A .254B .121 -.088 .209 2015 ---- .273B .122A .267B .127 -.092 .219 2020 ---- .286B .129A .280B .134 -.096 .230 2025 ---- .300B .135A .294B .141 -.100 .241 2030 ---- .315B .142A .308B .148 -.105 .253 2035 ---- .330B .150A .323B .156 -.109 .265 2040 ---- .346B .157A .336B .164 -.114 .278 2045 ---- .362B .165A .352B .172 -.119 .291 2050 ---- .379B .173A .368B .181 -.124 .305 2055 ---- .397B .181A .385B .191 -.128 .319 2060 ---- .415B .190A .403B .201 -.133 .334 2065 ---- .433B .200A .421B .211 -.139 .350 2070 ---- .453B .210A .440B .222 -.144 .366 2075 ---- .473B .220A .460B .233 -.149 .382 2080 ---- .493B .230A .482B .245 -.155 .400 2085 ---- .515B .242A .503B .258 -.160 .418 2090 ---- .536B .254A .524B .271 -.165 .436 2095 ---- .559B .266A .548B .284 -.172 .456 1 1 2100 ---- .582B .279A .571B .299 -.176 .475 2105 ---- .606B .292A .595B .313 -.183 .496 2110 ---- .630B .308A .620B .329 -.188 .517 2115 ---- .656B .323A .643B .345 -.194 .539 2120 ---- .681B .338A .671B .361 -.200 .561 2125 ---- .708B .361A .698B .379 -.205 .584 2130 ---- .735B .377A .725B .397 -.210 .607 2135 ---- .763B .395A .752B .415 -.216 .631 2140 ---- .781B .413A .779B .434 -.222 .656 2145 ---- .810B .432A .810B .454 -.228 .682 2150 ---- .840B .451A .838B .475 -.233 .708 2155 ---- .870B .472A .870B .496 -.238 .734 2160 ---- .902B .492A .900B .518 -.243 .761 2165 ---- .933B .513A .930B .541 -.248 .789 2170 ---- .965B .535A .963B .565 -.253 .818 2175 ---- .998B .557A .995B .589 -.258 .847 2180 ---- 1.002B .580A 1.002B .614 -.263 .877 2185 ---- 1.004B .604A 1.004B .640 -.267 .907 2190 ---- 1.014B .628A 1.014B .666 -.272 .938 2195 ---- 1.003B .654A 1.003B .693 -.276 .969 2200 ---- 1.171B .679A 1.171B .721 -.281 1.002 2205 ---- ---- .706A .706A .750 -.284 1.034 2210 ---- ---- .733A .733A .780 -.288 1.068 2215 ---- ---- .761A .761A .810 -.291 1.101 2220 ---- ---- .789A .789A .841 -.295 1.136 2225 ---- 1.355B .819A 1.355B .872 -.299 1.171 2230 ---- ---- .848A .848A .905 -.301 1.206 2235 ---- ---- .879A .879A .938 -.304 1.242 2240 ---- ---- .910A .910A .971 -.308 1.279 2245 ---- ---- .939A .939A 1.005 -.311 1.316 2250 ---- 1.552B .973A 1.552B 1.040 -.314 1.354 2255 ---- ---- 1.005A 1.005A 1.076 -.316 1.392 2260 ---- ---- ---- ---- 1.111 -.319 1.430 2265 ---- ---- ---- ---- 1.148 -.321 1.469 2275 ---- 1.757B 1.138A 1.757B 1.222 -.326 1.548 2300 ---- 1.971B 1.320A 1.970B 1.416 -.336 1.752 2325 ---- 2.191B 1.509A 2.191B 1.620 -.345 1.965 2350 ---- 2.417B 1.710A 2.416B 1.832 -.352 2.184 2375 ---- 2.647B 1.919A 2.647B 2.052 -.357 2.409 2400 ---- 2.881B 2.133A 2.881B 2.276 -.363 2.639 2425 ---- 3.118B 2.355A 3.117B 2.506 -.366 2.872 2450 ---- 3.357B 2.582A 3.356B 2.739 -.369 3.108 2475 ---- 3.598B 2.812A 3.597B 2.975 -.371 3.346 2500 ---- 3.840B 3.046A 3.840B 3.213 -.374 3.587 2525 ---- 4.084B 3.280A 4.083B 3.454 -.374 3.828 2550 ---- 4.328B 3.520A 4.328B 3.695 -.376 4.071 2575 ---- 4.430B 3.760A 4.430B 3.939 -.376 4.315 2600 ---- ---- 4.004A 4.004A 4.183 -.377 4.560 2625 ---- ---- 4.249A 4.249A 4.428 -.378 4.806 2650 ---- ---- 4.600A 4.600A 4.674 -.378 5.052 2675 ---- ---- ---- ---- 4.920 -.378 5.298 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 83.02 +.69 82.33 5700 ---- ---- ---- ---- 31.14 +.69 30.45 5750 ---- ---- ---- ---- 30.64 +.69 29.95 5800 ---- ---- ---- ---- 30.14 +.68 29.46 5850 ---- ---- ---- ---- 29.64 +.68 28.96 5900 ---- ---- ---- ---- 29.14 +.68 28.46 5950 ---- ---- ---- ---- 28.64 +.68 27.96 6000 ---- ---- ---- ---- 28.14 +.68 27.46 6050 ---- ---- ---- ---- 27.64 +.68 26.96 6100 ---- ---- ---- ---- 27.14 +.68 26.46 6150 ---- ---- ---- ---- 26.64 +.68 25.96 6200 ---- ---- ---- ---- 26.15 +.69 25.46 6250 ---- ---- ---- ---- 25.65 +.68 24.97 6300 ---- ---- ---- ---- 25.15 +.68 24.47 6350 ---- ---- ---- ---- 24.65 +.68 23.97 6400 ---- ---- ---- ---- 24.15 +.68 23.47 6450 ---- ---- ---- ---- 23.65 +.68 22.97 6500 ---- ---- ---- ---- 23.15 +.68 22.47 6600 ---- ---- ---- ---- 22.15 +.68 21.47 6650 ---- ---- ---- ---- 21.66 +.69 20.97 6700 ---- ---- ---- ---- 21.16 +.68 20.48 6750 ---- ---- ---- ---- 20.66 +.68 19.98 6800 ---- ---- ---- ---- 20.16 +.68 19.48 6850 ---- ---- ---- ---- 19.66 +.68 18.98 6900 ---- ---- ---- ---- 19.16 +.68 18.48 6950 ---- ---- ---- ---- 18.66 +.68 17.98 7000 ---- ---- ---- ---- 18.16 +.68 17.48 7050 ---- ---- ---- ---- 17.66 +.68 16.98 7100 ---- ---- ---- ---- 17.16 +.68 16.48 7150 ---- ---- ---- ---- 16.67 +.68 15.99 7200 ---- ---- ---- ---- 16.17 +.68 15.49 7250 ---- ---- ---- ---- 15.67 +.68 14.99 7650 ---- ---- ---- ---- 11.68 +.68 11.00 7700 ---- ---- ---- ---- 11.18 +.68 10.50 7750 ---- ---- ---- ---- 10.68 +.68 10.00 7800 ---- ---- ---- ---- 10.18 +.67 9.51 7850 ---- ---- ---- ---- 9.68 +.66 9.02 7900 ---- ---- ---- ---- 9.18 +.65 8.53 7950 ---- ---- ---- ---- 8.69 +.65 8.04 8000 ---- ---- ---- ---- 8.20 +.63 7.57 8050 ---- ---- ---- ---- 7.71 +.62 7.09 8100 ---- ---- ---- ---- 7.23 +.60 6.63 8150 ---- ---- ---- ---- 6.75 +.58 6.17 8200 ---- ---- ---- ---- 6.28 +.56 5.72 8250 ---- ---- ---- ---- 5.81 +.53 5.28 8300 ---- ---- ---- ---- 5.36 +.50 4.86 8350 ---- ---- ---- ---- 4.92 +.47 4.45 8400 ---- ---- ---- ---- 4.50 +.44 4.06 8450 ---- ---- ---- ---- 4.08 +.40 3.68 8500 ---- ---- ---- ---- 3.69 +.36 3.33 8550 ---- ---- ---- ---- 3.32 +.33 2.99 8600 ---- ---- ---- ---- 2.96 +.29 2.67 8650 ---- ---- ---- ---- 2.63 +.25 2.38 8700 ---- ---- ---- ---- 2.32 +.21 2.11 8750 ---- ---- ---- ---- 2.04 +.19 1.85 8800 ---- ---- ---- ---- 1.77 +.15 1.62 8850 ---- ---- ---- ---- 1.54 +.13 1.41 8900 ---- ---- ---- ---- 1.32 +.10 1.22 8950 ---- ---- ---- ---- 1.13 +.08 1.05 9000 ---- ---- ---- ---- .96 +.06 .90 9050 ---- ---- ---- ---- .81 +.04 .77 9100 ---- ---- ---- ---- .68 +.03 .65 9150 ---- ---- ---- ---- .56 +.01 .55 9200 ---- ---- ---- ---- .46 UNCH .46 9250 ---- ---- ---- ---- .38 UNCH .38 9300 ---- ---- ---- ---- .31 -.01 .32 9350 ---- ---- ---- ---- .25 -.01 .26 9400 ---- ---- ---- ---- .20 -.01 .21 9450 ---- ---- ---- ---- .16 -.02 .18 9500 ---- ---- ---- ---- .13 -.01 .14 9550 ---- ---- ---- ---- .10 -.01 .11 9600 ---- ---- ---- ---- .08 -.01 .09 9650 ---- ---- ---- ---- .06 -.01 .07 9700 ---- ---- ---- ---- .05 -.01 .06 9750 ---- ---- ---- ---- .04 -.01 .05 9800 ---- ---- ---- ---- .03 -.01 .04 9850 ---- ---- ---- ---- .02 -.01 .03 9900 ---- ---- ---- ---- .02 UNCH .02 9950 ---- ---- ---- ---- .01 -.01 .02 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.01 +.16 .85 10050 ---- ---- ---- ---- .94 +.15 .79 10100 ---- ---- ---- ---- .88 +.14 .74 10150 ---- ---- ---- ---- .82 +.13 .69 10200 ---- ---- ---- ---- .76 +.12 .64 10250 ---- ---- ---- ---- .71 +.12 .59 10300 ---- ---- ---- ---- .66 +.11 .55 10350 ---- ---- ---- ---- .61 +.10 .51 10400 ---- ---- ---- ---- .57 +.09 .48 10450 ---- ---- ---- ---- .53 +.09 .44 10500 ---- ---- ---- ---- .49 +.08 .41 10550 ---- ---- ---- ---- .45 +.07 .38 10600 ---- ---- ---- ---- .42 +.07 .35 10650 ---- ---- ---- ---- .39 +.06 .33 10700 ---- ---- ---- ---- .36 +.06 .30 10750 ---- ---- ---- ---- .33 +.05 .28 10800 ---- ---- ---- ---- .31 +.05 .26 10850 ---- ---- ---- ---- .28 +.04 .24 10900 ---- ---- ---- ---- .26 +.04 .22 10950 ---- ---- ---- ---- .24 +.04 .20 11000 ---- ---- ---- ---- .22 +.03 .19 11050 ---- ---- ---- ---- .21 +.04 .17 11100 ---- ---- ---- ---- .19 +.03 .16 11150 ---- ---- ---- ---- .17 +.02 .15 11200 ---- ---- ---- ---- .16 +.02 .14 11250 ---- ---- ---- ---- .15 +.03 .12 11300 ---- ---- ---- ---- .14 +.03 .11 11350 ---- ---- ---- ---- .13 +.02 .11 11400 ---- ---- ---- ---- .12 +.02 .10 11450 ---- ---- ---- ---- .11 +.02 .09 11500 ---- ---- ---- ---- .10 +.02 .08 11550 ---- ---- ---- ---- .09 +.01 .08 11600 ---- ---- ---- ---- .08 +.01 .07 11650 ---- ---- ---- ---- .08 +.02 .06 11700 ---- ---- ---- ---- .07 +.01 .06 11750 ---- ---- ---- ---- .06 +.01 .05 11800 ---- ---- ---- ---- .06 +.01 .05 11850 ---- ---- ---- ---- .05 UNCH .05 11900 ---- ---- ---- ---- .05 +.01 .04 11950 ---- ---- ---- ---- .04 UNCH .04 500 ---- ---- ---- ---- 82.60 +1.43 81.17 5650 ---- ---- ---- ---- 31.38 +1.42 29.96 5700 ---- ---- ---- ---- 30.88 +1.42 29.46 5750 ---- ---- ---- ---- 30.39 +1.43 28.96 5800 ---- ---- ---- ---- 29.89 +1.43 28.46 5850 ---- ---- ---- ---- 29.39 +1.42 27.97 5900 ---- ---- ---- ---- 28.89 +1.42 27.47 5950 ---- ---- ---- ---- 28.40 +1.43 26.97 6000 ---- ---- ---- ---- 27.90 +1.43 26.47 6050 ---- ---- ---- ---- 27.40 +1.42 25.98 6100 ---- ---- ---- ---- 26.90 +1.42 25.48 6150 ---- ---- ---- ---- 26.41 +1.42 24.99 6200 ---- ---- ---- ---- 25.91 +1.42 24.49 6250 ---- ---- ---- ---- 25.41 +1.41 24.00 6300 ---- ---- ---- ---- 24.92 +1.42 23.50 6350 ---- ---- ---- ---- 24.42 +1.41 23.01 6400 ---- ---- ---- ---- 23.93 +1.41 22.52 6450 ---- ---- ---- ---- 23.44 +1.41 22.03 6500 ---- ---- ---- ---- 22.94 +1.40 21.54 6600 ---- ---- ---- ---- 21.96 +1.40 20.56 6650 ---- ---- ---- ---- 21.47 +1.39 20.08 6700 ---- ---- ---- ---- 20.98 +1.38 19.60 6750 ---- ---- ---- ---- 20.50 +1.39 19.11 6800 ---- ---- ---- ---- 20.01 +1.38 18.63 6850 ---- ---- ---- ---- 19.53 +1.37 18.16 6900 ---- ---- ---- ---- 19.04 +1.36 17.68 6950 ---- ---- ---- ---- 18.56 +1.35 17.21 7000 ---- ---- ---- ---- 18.09 +1.35 16.74 7050 ---- ---- ---- ---- 17.61 +1.34 16.27 7100 ---- ---- ---- ---- 17.14 +1.33 15.81 7150 ---- ---- ---- ---- 16.67 +1.32 15.35 7200 ---- ---- ---- ---- 16.20 +1.30 14.90 7450 ---- ---- ---- ---- 13.93 +1.24 12.69 7500 ---- ---- ---- ---- 13.48 +1.21 12.27 7550 ---- ---- ---- ---- 13.05 +1.20 11.85 7600 ---- ---- ---- ---- 12.62 +1.18 11.44 7650 ---- ---- ---- ---- 12.19 +1.16 11.03 7700 ---- ---- ---- ---- 11.77 +1.14 10.63 7750 ---- ---- ---- ---- 11.36 +1.12 10.24 7800 ---- ---- ---- ---- 10.95 +1.10 9.85 7850 ---- ---- ---- ---- 10.55 +1.08 9.47 7900 ---- ---- ---- ---- 10.16 +1.06 9.10 7950 ---- ---- ---- ---- 9.77 +1.03 8.74 8000 ---- ---- ---- ---- 9.39 +1.01 8.38 8050 ---- ---- ---- ---- 9.02 +.98 8.04 8100 ---- ---- ---- ---- 8.66 +.96 7.70 8150 ---- ---- ---- ---- 8.30 +.93 7.37 8200 ---- ---- ---- ---- 7.95 +.90 7.05 8250 ---- ---- ---- ---- 7.61 +.88 6.73 8300 ---- ---- ---- ---- 7.28 +.85 6.43 8350 ---- ---- ---- ---- 6.96 +.83 6.13 8400 ---- ---- ---- ---- 6.65 +.80 5.85 8450 ---- ---- ---- ---- 6.34 +.77 5.57 8500 ---- ---- ---- ---- 6.05 +.75 5.30 8550 ---- ---- ---- ---- 5.76 +.72 5.04 8600 ---- ---- ---- ---- 5.48 +.69 4.79 8650 ---- ---- ---- ---- 5.21 +.67 4.54 8700 ---- ---- ---- ---- 4.95 +.64 4.31 8750 ---- ---- ---- ---- 4.70 +.62 4.08 8800 ---- ---- ---- ---- 4.46 +.60 3.86 8850 ---- ---- ---- ---- 4.23 +.58 3.65 8900 ---- ---- ---- ---- 4.00 +.55 3.45 8950 ---- ---- ---- ---- 3.78 +.52 3.26 9000 ---- ---- ---- ---- 3.58 +.50 3.08 9050 ---- ---- ---- ---- 3.38 +.48 2.90 9100 ---- ---- ---- ---- 3.19 +.45 2.74 9150 ---- ---- ---- ---- 3.01 +.43 2.58 9200 ---- ---- ---- ---- 2.84 +.41 2.43 9250 ---- ---- ---- ---- 2.68 +.39 2.29 9300 ---- ---- ---- ---- 2.52 +.37 2.15 9350 ---- ---- ---- ---- 2.37 +.35 2.02 9400 ---- ---- ---- ---- 2.23 +.33 1.90 9450 ---- ---- ---- ---- 2.10 +.32 1.78 9500 ---- ---- ---- ---- 1.97 +.30 1.67 9550 ---- ---- ---- ---- 1.85 +.28 1.57 9600 ---- ---- ---- ---- 1.73 +.26 1.47 9650 ---- ---- ---- ---- 1.63 +.25 1.38 9700 ---- ---- ---- ---- 1.52 +.23 1.29 9750 ---- ---- ---- ---- 1.42 +.22 1.20 9800 ---- ---- ---- ---- 1.33 +.21 1.12 9850 ---- ---- ---- ---- 1.25 +.20 1.05 9900 ---- ---- ---- ---- 1.16 +.18 .98 9950 ---- ---- ---- ---- 1.09 +.18 .91 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.75 -.43 2.18 10050 ---- ---- ---- ---- 1.67 -.41 2.08 10100 ---- ---- ---- ---- 1.59 -.40 1.99 10150 ---- ---- ---- ---- 1.51 -.39 1.90 10200 ---- ---- ---- ---- 1.44 -.37 1.81 10250 ---- ---- ---- ---- 1.37 -.36 1.73 10300 ---- ---- ---- ---- 1.31 -.34 1.65 10350 ---- ---- ---- ---- 1.24 -.34 1.58 6000 ---- ---- ---- ---- 25.66 -1.64 27.30 6050 ---- ---- ---- ---- 25.18 -1.64 26.82 6100 ---- ---- ---- ---- 24.70 -1.64 26.34 6150 ---- ---- ---- ---- 24.22 -1.63 25.85 6200 ---- ---- ---- ---- 23.75 -1.62 25.37 6250 ---- ---- ---- ---- 23.27 -1.63 24.90 6300 ---- ---- ---- ---- 22.80 -1.62 24.42 6350 ---- ---- ---- ---- 22.33 -1.62 23.95 6400 ---- ---- ---- ---- 21.86 -1.61 23.47 6450 ---- ---- ---- ---- 21.40 -1.60 23.00 7500 ---- ---- ---- ---- 12.51 -1.39 13.90 7550 ---- ---- ---- ---- 12.14 -1.37 13.51 7600 ---- ---- ---- ---- 11.78 -1.36 13.14 7650 ---- ---- ---- ---- 11.42 -1.34 12.76 7700 ---- ---- ---- ---- 11.07 -1.33 12.40 7750 ---- ---- ---- ---- 10.73 -1.31 12.04 7800 ---- ---- ---- ---- 10.39 -1.29 11.68 7850 ---- ---- ---- ---- 10.06 -1.27 11.33 7900 ---- ---- ---- ---- 9.74 -1.25 10.99 7950 ---- ---- ---- ---- 9.42 -1.23 10.65 8000 ---- ---- ---- ---- 9.11 -1.21 10.32 8050 ---- ---- ---- ---- 8.81 -1.19 10.00 8100 ---- ---- ---- ---- 8.51 -1.17 9.68 8150 ---- ---- ---- ---- 8.22 -1.15 9.37 8200 ---- ---- ---- ---- 7.93 -1.14 9.07 8250 ---- ---- ---- ---- 7.66 -1.11 8.77 8300 ---- ---- ---- ---- 7.39 -1.09 8.48 8350 ---- ---- ---- ---- 7.12 -1.07 8.19 8400 ---- ---- ---- ---- 6.87 -1.05 7.92 8450 ---- ---- ---- ---- 6.62 -1.02 7.64 8500 ---- ---- ---- ---- 6.37 -1.01 7.38 8550 ---- ---- ---- ---- 6.13 -.99 7.12 8600 ---- ---- ---- ---- 5.90 -.97 6.87 8650 ---- ---- ---- ---- 5.68 -.94 6.62 8700 ---- ---- ---- ---- 5.46 -.92 6.38 8750 ---- ---- ---- ---- 5.25 -.90 6.15 8800 ---- ---- ---- ---- 5.05 -.88 5.93 8850 ---- ---- ---- ---- 4.85 -.86 5.71 8900 ---- ---- ---- ---- 4.66 -.83 5.49 8950 ---- ---- ---- ---- 4.47 -.82 5.29 9000 ---- ---- ---- ---- 4.29 -.79 5.08 9050 ---- ---- ---- ---- 4.11 -.78 4.89 9100 ---- ---- ---- ---- 3.95 -.75 4.70 9150 ---- ---- ---- ---- 3.78 -.74 4.52 9200 ---- ---- ---- ---- 3.62 -.72 4.34 9250 ---- ---- ---- ---- 3.47 -.70 4.17 9300 ---- ---- ---- ---- 3.32 -.68 4.00 9350 ---- ---- ---- ---- 3.18 -.66 3.84 9400 ---- ---- ---- ---- 3.05 -.63 3.68 9450 ---- ---- ---- ---- 2.91 -.62 3.53 9500 ---- ---- ---- ---- 2.79 -.59 3.38 9550 ---- ---- ---- ---- 2.66 -.58 3.24 9600 ---- ---- ---- ---- 2.54 -.57 3.11 9650 ---- ---- ---- ---- 2.43 -.55 2.98 9700 ---- ---- ---- ---- 2.32 -.53 2.85 9750 ---- ---- ---- ---- 2.22 -.51 2.73 9800 ---- ---- ---- ---- 2.12 -.49 2.61 9850 ---- ---- ---- ---- 2.02 -.48 2.50 9900 ---- ---- ---- ---- 1.93 -.46 2.39 9950 ---- ---- ---- ---- 1.84 -.44 2.28 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 25.14 -1.50 26.64 6050 ---- ---- ---- ---- 24.68 -1.49 26.17 6100 ---- ---- ---- ---- 24.22 -1.49 25.71 6150 ---- ---- ---- ---- 23.76 -1.49 25.25 6200 ---- ---- ---- ---- 23.31 -1.48 24.79 6250 ---- ---- ---- ---- 22.86 -1.47 24.33 6300 ---- ---- ---- ---- 22.41 -1.47 23.88 6350 ---- ---- ---- ---- 21.97 -1.46 23.43 6400 ---- ---- ---- ---- 21.52 -1.46 22.98 6450 ---- ---- ---- ---- 21.08 -1.45 22.53 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 25.22 -1.43 26.65 6000 ---- ---- ---- ---- 24.78 -1.42 26.20 6050 ---- ---- ---- ---- 24.34 -1.41 25.75 6100 ---- ---- ---- ---- 23.90 -1.41 25.31 6150 ---- ---- ---- ---- 23.46 -1.41 24.87 6200 ---- ---- ---- ---- 23.03 -1.40 24.43 6250 ---- ---- ---- ---- 22.60 -1.39 23.99 6300 ---- ---- ---- ---- 22.18 -1.38 23.56 6350 ---- ---- ---- ---- 21.76 -1.37 23.13 6400 ---- ---- ---- ---- 21.34 -1.37 22.71 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 25.37 -1.34 26.71 5950 ---- ---- ---- ---- 24.94 -1.34 26.28 6000 ---- ---- ---- ---- 24.51 -1.34 25.85 6050 ---- ---- ---- ---- 24.09 -1.33 25.42 6100 ---- ---- ---- ---- 23.67 -1.32 24.99 6150 ---- ---- ---- ---- 23.26 -1.31 24.57 6200 ---- ---- ---- ---- 22.84 -1.31 24.15 6250 ---- ---- ---- ---- 22.44 -1.30 23.74 6300 ---- ---- ---- ---- 22.03 -1.29 23.32 6350 ---- ---- ---- ---- 21.63 -1.28 22.91 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 25.08 -1.28 26.36 5950 ---- ---- ---- ---- 24.66 -1.28 25.94 6000 ---- ---- ---- ---- 24.25 -1.27 25.52 6050 ---- ---- ---- ---- 23.84 -1.27 25.11 6100 ---- ---- ---- ---- 23.44 -1.26 24.70 6150 ---- ---- ---- ---- 23.04 -1.25 24.29 6200 ---- ---- ---- ---- 22.65 -1.24 23.89 6250 ---- ---- ---- ---- 22.25 -1.24 23.49 6300 ---- ---- ---- ---- 21.86 -1.23 23.09 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 25.28 -1.21 26.49 5900 ---- ---- ---- ---- 24.88 -1.20 26.08 5950 ---- ---- ---- ---- 24.48 -1.20 25.68 6000 ---- ---- ---- ---- 24.09 -1.19 25.28 6050 ---- ---- ---- ---- 23.70 -1.18 24.88 6100 ---- ---- ---- ---- 23.31 -1.18 24.49 6150 ---- ---- ---- ---- 22.93 -1.17 24.10 6200 ---- ---- ---- ---- 22.55 -1.16 23.71 6250 ---- ---- ---- ---- 22.18 -1.15 23.33 6300 ---- ---- ---- ---- 21.80 -1.15 22.95 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 25.09 -1.17 26.26 5900 ---- ---- ---- ---- 24.70 -1.17 25.87 5950 ---- ---- ---- ---- 24.31 -1.16 25.47 6000 ---- ---- ---- ---- 23.92 -1.16 25.08 6050 ---- ---- ---- ---- 23.54 -1.15 24.69 6100 ---- ---- ---- ---- 23.16 -1.14 24.30 6150 ---- ---- ---- ---- 22.79 -1.13 23.92 6200 ---- ---- ---- ---- 22.42 -1.12 23.54 6250 ---- ---- ---- ---- 22.05 -1.12 23.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 24.97 -1.11 26.08 5850 ---- ---- ---- ---- 24.59 -1.10 25.69 5900 ---- ---- ---- ---- 24.21 -1.10 25.31 5950 ---- ---- ---- ---- 23.83 -1.10 24.93 6000 ---- ---- ---- ---- 23.46 -1.09 24.55 6050 ---- ---- ---- ---- 23.09 -1.08 24.17 6100 ---- ---- ---- ---- 22.72 -1.08 23.80 6150 ---- ---- ---- ---- 22.36 -1.07 23.43 6200 ---- ---- ---- ---- 22.00 -1.06 23.06 6250 ---- ---- ---- ---- 21.64 -1.06 22.70 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 24.75 -1.04 25.79 5850 ---- ---- ---- ---- 24.38 -1.04 25.42 5900 ---- ---- ---- ---- 24.02 -1.03 25.05 5950 ---- ---- ---- ---- 23.66 -1.03 24.69 6000 ---- ---- ---- ---- 23.30 -1.02 24.32 6050 ---- ---- ---- ---- 22.95 -1.02 23.97 6100 ---- ---- ---- ---- 22.60 -1.01 23.61 6150 ---- ---- ---- ---- 22.26 -1.00 23.26 6200 ---- ---- ---- ---- 21.92 -.99 22.91 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 24.89 -1.03 25.92 5800 ---- ---- ---- ---- 24.52 -1.03 25.55 5850 ---- ---- ---- ---- 24.16 -1.02 25.18 5900 ---- ---- ---- ---- 23.80 -1.02 24.82 5950 ---- ---- ---- ---- 23.45 -1.01 24.46 6000 ---- ---- ---- ---- 23.10 -1.00 24.10 6050 ---- ---- ---- ---- 22.75 -1.00 23.75 6100 ---- ---- ---- ---- 22.40 -1.00 23.40 6150 ---- ---- ---- ---- 22.06 -.99 23.05 6200 ---- ---- ---- ---- 21.73 -.98 22.71 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 24.88 -1.02 25.90 5800 ---- ---- ---- ---- 24.53 -1.02 25.55 5850 ---- ---- ---- ---- 24.18 -1.01 25.19 5900 ---- ---- ---- ---- 23.84 -1.00 24.84 5950 ---- ---- ---- ---- 23.50 -1.00 24.50 6000 ---- ---- ---- ---- 23.16 -.99 24.15 6050 ---- ---- ---- ---- 22.83 -.99 23.82 6100 ---- ---- ---- ---- 22.50 -.98 23.48 6150 ---- ---- ---- ---- 22.17 -.98 23.15 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 24.96 -1.02 25.98 5750 ---- ---- ---- ---- 24.62 -1.01 25.63 5800 ---- ---- ---- ---- 24.27 -1.01 25.28 5850 ---- ---- ---- ---- 23.93 -1.01 24.94 5900 ---- ---- ---- ---- 23.60 -1.00 24.60 5950 ---- ---- ---- ---- 23.27 -.99 24.26 6000 ---- ---- ---- ---- 22.94 -.98 23.92 6050 ---- ---- ---- ---- 22.61 -.98 23.59 6100 ---- ---- ---- ---- 22.29 -.97 23.26 6150 ---- ---- ---- ---- 21.97 -.97 22.94 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 11.80 -.68 12.48 10050 ---- ---- ---- ---- 12.29 -.68 12.97 10100 ---- ---- ---- ---- 12.79 -.68 13.47 10150 ---- ---- ---- ---- 13.29 -.68 13.97 10200 ---- ---- ---- ---- 13.79 -.68 14.47 10250 ---- ---- ---- ---- 14.29 -.68 14.97 10300 ---- ---- ---- ---- 14.79 -.68 15.47 10350 ---- ---- ---- ---- 15.29 -.68 15.97 10400 ---- ---- ---- ---- 15.79 -.67 16.46 10450 ---- ---- ---- ---- 16.29 -.67 16.96 10500 ---- ---- ---- ---- 16.79 -.67 17.46 10550 ---- ---- ---- ---- 17.28 -.68 17.96 10600 ---- ---- ---- ---- 17.78 -.68 18.46 10650 ---- ---- ---- ---- 18.28 -.68 18.96 10700 ---- ---- ---- ---- 18.78 -.68 19.46 10750 ---- ---- ---- ---- 19.28 -.68 19.96 10800 ---- ---- ---- ---- 19.78 -.68 20.46 10850 ---- ---- ---- ---- 20.28 -.67 20.95 10900 ---- ---- ---- ---- 20.78 -.67 21.45 10950 ---- ---- ---- ---- 21.28 -.67 21.95 11000 ---- ---- ---- ---- 21.77 -.68 22.45 11050 ---- ---- ---- ---- 22.27 -.68 22.95 11100 ---- ---- ---- ---- 22.77 -.68 23.45 11150 ---- ---- ---- ---- 23.27 -.68 23.95 11200 ---- ---- ---- ---- 23.77 -.68 24.45 11250 ---- ---- ---- ---- 24.27 -.68 24.95 11300 ---- ---- ---- ---- 24.77 -.67 25.44 11350 ---- ---- ---- ---- 25.27 -.67 25.94 11400 ---- ---- ---- ---- 25.77 -.67 26.44 11450 ---- ---- ---- ---- 26.27 -.67 26.94 11500 ---- ---- ---- ---- 26.76 -.68 27.44 11550 ---- ---- ---- ---- 27.26 -.68 27.94 11600 ---- ---- ---- ---- 27.76 -.68 28.44 11650 ---- ---- ---- ---- 28.26 -.68 28.94 11700 ---- ---- ---- ---- 28.76 -.68 29.44 11750 ---- ---- ---- ---- 29.26 -.67 29.93 11800 ---- ---- ---- ---- 29.76 -.67 30.43 11850 ---- ---- ---- ---- 30.26 -.67 30.93 11900 ---- ---- ---- ---- 30.76 -.67 31.43 11950 ---- ---- ---- ---- 31.26 -.67 31.93 12000 ---- ---- ---- ---- 31.75 -.68 32.43 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 -.01 .02 7850 ---- ---- ---- ---- .01 -.02 .03 7900 ---- ---- ---- ---- .01 -.03 .04 7950 ---- ---- ---- ---- .02 -.03 .05 8000 ---- ---- ---- ---- .02 -.05 .07 8050 ---- ---- ---- ---- .04 -.06 .10 8100 ---- ---- ---- ---- .05 -.08 .13 8150 ---- ---- ---- ---- .07 -.10 .17 8200 ---- ---- ---- ---- .10 -.12 .22 8250 ---- ---- ---- ---- .14 -.14 .28 8300 ---- ---- ---- ---- .18 -.18 .36 8350 ---- ---- ---- ---- .24 -.21 .45 8400 ---- ---- ---- ---- .31 -.25 .56 8450 ---- ---- ---- ---- .40 -.28 .68 8500 ---- ---- ---- ---- .51 -.31 .82 8550 ---- ---- ---- ---- .63 -.36 .99 8600 ---- ---- ---- ---- .78 -.39 1.17 8650 ---- ---- ---- ---- .94 -.43 1.37 8700 ---- ---- ---- ---- 1.13 -.47 1.60 8750 ---- ---- ---- ---- 1.35 -.49 1.84 8800 ---- ---- ---- ---- 1.58 -.53 2.11 8850 ---- ---- ---- ---- 1.84 -.56 2.40 8900 ---- ---- ---- ---- 2.13 -.58 2.71 8950 ---- ---- ---- ---- 2.43 -.61 3.04 9000 ---- ---- ---- ---- 2.76 -.63 3.39 100 9050 ---- ---- ---- ---- 3.11 -.64 3.75 9100 ---- ---- ---- ---- 3.48 -.65 4.13 9150 ---- ---- ---- ---- 3.86 -.67 4.53 9200 ---- ---- ---- ---- 4.27 -.67 4.94 9250 ---- ---- ---- ---- 4.68 -.68 5.36 9300 ---- ---- ---- ---- 5.11 -.69 5.80 9350 ---- ---- ---- ---- 5.55 -.69 6.24 9400 ---- ---- ---- ---- 6.00 -.69 6.69 9450 ---- ---- ---- ---- 6.46 -.69 7.15 9500 ---- ---- ---- ---- 6.92 -.70 7.62 9550 ---- ---- ---- ---- 7.40 -.69 8.09 9600 ---- ---- ---- ---- 7.87 -.69 8.56 9650 ---- ---- ---- ---- 8.35 -.69 9.04 9700 ---- ---- ---- ---- 8.84 -.69 9.53 9750 ---- ---- ---- ---- 9.33 -.68 10.01 9800 ---- ---- ---- ---- 9.82 -.68 10.50 9850 ---- ---- ---- ---- 10.31 -.68 10.99 9900 ---- ---- ---- ---- 10.80 -.69 11.49 9950 ---- ---- ---- ---- 11.30 -.68 11.98 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.91 -1.26 14.17 10050 ---- ---- ---- ---- 13.34 -1.27 14.61 10100 ---- ---- ---- ---- 13.77 -1.28 15.05 10150 ---- ---- ---- ---- 14.21 -1.29 15.50 10200 ---- ---- ---- ---- 14.65 -1.30 15.95 10250 ---- ---- ---- ---- 15.09 -1.31 16.40 10300 ---- ---- ---- ---- 15.54 -1.31 16.85 10350 ---- ---- ---- ---- 15.99 -1.32 17.31 10400 ---- ---- ---- ---- 16.44 -1.33 17.77 10450 ---- ---- ---- ---- 16.90 -1.33 18.23 10500 ---- ---- ---- ---- 17.36 -1.34 18.70 10550 ---- ---- ---- ---- 17.82 -1.35 19.17 10600 ---- ---- ---- ---- 18.28 -1.36 19.64 10650 ---- ---- ---- ---- 18.75 -1.36 20.11 10700 ---- ---- ---- ---- 19.22 -1.36 20.58 10750 ---- ---- ---- ---- 19.69 -1.36 21.05 10800 ---- ---- ---- ---- 20.16 -1.37 21.53 10850 ---- ---- ---- ---- 20.63 -1.38 22.01 10900 ---- ---- ---- ---- 21.11 -1.38 22.49 10950 ---- ---- ---- ---- 21.59 -1.38 22.97 11000 ---- ---- ---- ---- 22.07 -1.38 23.45 11050 ---- ---- ---- ---- 22.55 -1.38 23.93 11100 ---- ---- ---- ---- 23.03 -1.39 24.42 11150 ---- ---- ---- ---- 23.51 -1.39 24.90 11200 ---- ---- ---- ---- 23.99 -1.40 25.39 11250 ---- ---- ---- ---- 24.48 -1.39 25.87 11300 ---- ---- ---- ---- 24.96 -1.40 26.36 11350 ---- ---- ---- ---- 25.45 -1.40 26.85 11400 ---- ---- ---- ---- 25.94 -1.40 27.34 11450 ---- ---- ---- ---- 26.42 -1.41 27.83 11500 ---- ---- ---- ---- 26.91 -1.41 28.32 11550 ---- ---- ---- ---- 27.40 -1.41 28.81 11600 ---- ---- ---- ---- 27.89 -1.41 29.30 11650 ---- ---- ---- ---- 28.38 -1.41 29.79 11700 ---- ---- ---- ---- 28.87 -1.41 30.28 11750 ---- ---- ---- ---- 29.37 -1.40 30.77 11800 ---- ---- ---- ---- 29.86 -1.41 31.27 11850 ---- ---- ---- ---- 30.35 -1.41 31.76 11900 ---- ---- ---- ---- 30.84 -1.41 32.25 11950 ---- ---- ---- ---- 31.34 -1.41 32.75 500 ---- ---- ---- ---- .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 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .01 -.01 .02 6350 ---- ---- ---- ---- .02 -.01 .03 6400 ---- ---- ---- ---- .02 -.01 .03 6450 ---- ---- ---- ---- .02 -.02 .04 6500 ---- ---- ---- ---- .03 -.02 .05 6600 ---- ---- ---- ---- .04 -.03 .07 6650 ---- ---- ---- ---- .05 -.03 .08 6700 ---- ---- ---- ---- .06 -.03 .09 6750 ---- ---- ---- ---- .07 -.04 .11 6800 ---- ---- ---- ---- .08 -.05 .13 6850 ---- ---- ---- ---- .09 -.06 .15 6900 ---- ---- ---- ---- .11 -.06 .17 6950 ---- ---- ---- ---- .12 -.07 .19 7000 ---- ---- ---- ---- .14 -.08 .22 7050 ---- ---- ---- ---- .16 -.09 .25 7100 ---- ---- ---- ---- .19 -.10 .29 7150 ---- ---- ---- ---- .22 -.10 .32 7200 ---- ---- ---- ---- .25 -.12 .37 7450 ---- ---- ---- ---- .46 -.19 .65 7500 ---- ---- ---- ---- .51 -.21 .72 7550 ---- ---- ---- ---- .57 -.23 .80 7600 ---- ---- ---- ---- .64 -.24 .88 7650 ---- ---- ---- ---- .71 -.26 .97 7700 ---- ---- ---- ---- .79 -.28 1.07 7750 ---- ---- ---- ---- .87 -.31 1.18 7800 ---- ---- ---- ---- .96 -.33 1.29 7850 ---- ---- ---- ---- 1.06 -.35 1.41 7900 ---- ---- ---- ---- 1.16 -.37 1.53 7950 ---- ---- ---- ---- 1.27 -.40 1.67 8000 ---- ---- ---- ---- 1.39 -.42 1.81 8050 ---- ---- ---- ---- 1.52 -.44 1.96 8100 ---- ---- ---- ---- 1.65 -.47 2.12 8150 ---- ---- ---- ---- 1.80 -.49 2.29 8200 ---- ---- ---- ---- 1.95 -.51 2.46 8250 ---- ---- ---- ---- 2.10 -.55 2.65 8300 ---- ---- ---- ---- 2.27 -.57 2.84 8350 ---- ---- ---- ---- 2.45 -.59 3.04 8400 ---- ---- ---- ---- 2.63 -.62 3.25 8450 ---- ---- ---- ---- 2.82 -.65 3.47 8500 ---- ---- ---- ---- 3.02 -.68 3.70 8550 ---- ---- ---- ---- 3.24 -.69 3.93 8600 ---- ---- ---- ---- 3.45 -.73 4.18 8650 ---- ---- ---- ---- 3.68 -.75 4.43 8700 ---- ---- ---- ---- 3.92 -.77 4.69 8750 ---- ---- ---- ---- 4.17 -.80 4.97 8800 ---- ---- ---- ---- 4.42 -.83 5.25 8850 ---- ---- ---- ---- 4.68 -.85 5.53 8900 ---- ---- ---- ---- 4.96 -.87 5.83 8950 ---- ---- ---- ---- 5.24 -.89 6.13 9000 ---- ---- ---- ---- 5.52 -.93 6.45 100 9050 ---- ---- ---- ---- 5.83 -.94 6.77 9100 ---- ---- ---- ---- 6.14 -.96 7.10 9150 ---- ---- ---- ---- 6.46 -.98 7.44 9200 ---- ---- ---- ---- 6.78 -1.01 7.79 9250 ---- ---- ---- ---- 7.12 -1.03 8.15 9300 ---- ---- ---- ---- 7.46 -1.05 8.51 9350 ---- ---- ---- ---- 7.81 -1.07 8.88 9400 ---- ---- ---- ---- 8.16 -1.09 9.25 9450 ---- ---- ---- ---- 8.52 -1.11 9.63 9500 ---- ---- ---- ---- 8.89 -1.13 10.02 9550 ---- ---- ---- ---- 9.27 -1.14 10.41 9600 ---- ---- ---- ---- 9.65 -1.16 10.81 9650 ---- ---- ---- ---- 10.04 -1.17 11.21 9700 ---- ---- ---- ---- 10.43 -1.19 11.62 9750 ---- ---- ---- ---- 10.83 -1.20 12.03 9800 ---- ---- ---- ---- 11.24 -1.21 12.45 9850 ---- ---- ---- ---- 11.65 -1.23 12.88 9900 ---- ---- ---- ---- 12.06 -1.24 13.30 9950 ---- ---- ---- ---- 12.48 -1.25 13.73 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 15.82 +1.24 14.58 10050 ---- ---- ---- ---- 16.23 +1.25 14.98 10100 ---- ---- ---- ---- 16.65 +1.27 15.38 10150 ---- ---- ---- ---- 17.07 +1.28 15.79 10200 ---- ---- ---- ---- 17.49 +1.29 16.20 10250 ---- ---- ---- ---- 17.92 +1.31 16.61 10300 ---- ---- ---- ---- 18.35 +1.32 17.03 10350 ---- ---- ---- ---- 18.78 +1.33 17.45 6000 ---- ---- ---- ---- .10 +.02 .08 6050 ---- ---- ---- ---- .11 +.02 .09 6100 ---- ---- ---- ---- .13 +.03 .10 6150 ---- ---- ---- ---- .15 +.03 .12 6200 ---- ---- ---- ---- .17 +.04 .13 6250 ---- ---- ---- ---- .19 +.04 .15 6300 ---- ---- ---- ---- .21 +.04 .17 6350 ---- ---- ---- ---- .23 +.04 .19 6400 ---- ---- ---- ---- .26 +.05 .21 6450 ---- ---- ---- ---- .29 +.05 .24 7500 ---- ---- ---- ---- 1.81 +.28 1.53 7550 ---- ---- ---- ---- 1.94 +.29 1.65 7600 ---- ---- ---- ---- 2.07 +.31 1.76 7650 ---- ---- ---- ---- 2.21 +.32 1.89 7700 ---- ---- ---- ---- 2.35 +.34 2.01 7750 ---- ---- ---- ---- 2.51 +.36 2.15 7800 ---- ---- ---- ---- 2.66 +.37 2.29 7850 ---- ---- ---- ---- 2.83 +.39 2.44 7900 ---- ---- ---- ---- 3.00 +.41 2.59 7950 ---- ---- ---- ---- 3.18 +.43 2.75 8000 ---- ---- ---- ---- 3.36 +.45 2.91 8050 ---- ---- ---- ---- 3.56 +.47 3.09 8100 ---- ---- ---- ---- 3.75 +.49 3.26 8150 ---- ---- ---- ---- 3.96 +.51 3.45 8200 ---- ---- ---- ---- 4.17 +.53 3.64 8250 ---- ---- ---- ---- 4.39 +.55 3.84 8300 ---- ---- ---- ---- 4.61 +.57 4.04 8350 ---- ---- ---- ---- 4.84 +.59 4.25 8400 ---- ---- ---- ---- 5.08 +.61 4.47 8450 ---- ---- ---- ---- 5.33 +.64 4.69 8500 ---- ---- ---- ---- 5.58 +.66 4.92 8550 ---- ---- ---- ---- 5.84 +.68 5.16 8600 ---- ---- ---- ---- 6.10 +.70 5.40 8650 ---- ---- ---- ---- 6.37 +.72 5.65 8700 ---- ---- ---- ---- 6.65 +.74 5.91 8750 ---- ---- ---- ---- 6.94 +.77 6.17 8800 ---- ---- ---- ---- 7.23 +.79 6.44 8850 ---- ---- ---- ---- 7.52 +.80 6.72 8900 ---- ---- ---- ---- 7.83 +.83 7.00 8950 ---- ---- ---- ---- 8.14 +.85 7.29 9000 ---- ---- ---- ---- 8.45 +.87 7.58 9050 ---- ---- ---- ---- 8.77 +.89 7.88 9100 ---- ---- ---- ---- 9.10 +.91 8.19 9150 ---- ---- ---- ---- 9.43 +.93 8.50 9200 ---- ---- ---- ---- 9.77 +.95 8.82 9250 ---- ---- ---- ---- 10.11 +.97 9.14 9300 ---- ---- ---- ---- 10.46 +.99 9.47 9350 ---- ---- ---- ---- 10.81 +1.01 9.80 9400 ---- ---- ---- ---- 11.17 +1.03 10.14 9450 ---- ---- ---- ---- 11.53 +1.05 10.48 9500 ---- ---- ---- ---- 11.90 +1.07 10.83 9550 ---- ---- ---- ---- 12.27 +1.08 11.19 9600 ---- ---- ---- ---- 12.65 +1.10 11.55 9650 ---- ---- ---- ---- 13.03 +1.12 11.91 9700 ---- ---- ---- ---- 13.42 +1.14 12.28 9750 ---- ---- ---- ---- 13.81 +1.16 12.65 9800 ---- ---- ---- ---- 14.20 +1.17 13.03 9850 ---- ---- ---- ---- 14.60 +1.19 13.41 9900 ---- ---- ---- ---- 15.00 +1.20 13.80 9950 ---- ---- ---- ---- 15.41 +1.22 14.19 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .31 +.05 .26 6050 ---- ---- ---- ---- .34 +.05 .29 6100 ---- ---- ---- ---- .38 +.06 .32 6150 ---- ---- ---- ---- .42 +.07 .35 6200 ---- ---- ---- ---- .46 +.07 .39 6250 ---- ---- ---- ---- .50 +.08 .42 6300 ---- ---- ---- ---- .54 +.08 .46 6350 ---- ---- ---- ---- .59 +.08 .51 6400 ---- ---- ---- ---- .64 +.09 .55 6450 ---- ---- ---- ---- .70 +.10 .60 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .57 +.07 .50 6000 ---- ---- ---- ---- .62 +.08 .54 6050 ---- ---- ---- ---- .67 +.08 .59 6100 ---- ---- ---- ---- .73 +.10 .63 6150 ---- ---- ---- ---- .78 +.10 .68 6200 ---- ---- ---- ---- .84 +.10 .74 6250 ---- ---- ---- ---- .91 +.11 .80 6300 ---- ---- ---- ---- .97 +.11 .86 6350 ---- ---- ---- ---- 1.04 +.12 .92 6400 ---- ---- ---- ---- 1.12 +.13 .99 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .83 +.09 .74 5950 ---- ---- ---- ---- .90 +.10 .80 6000 ---- ---- ---- ---- .96 +.10 .86 6050 ---- ---- ---- ---- 1.03 +.11 .92 6100 ---- ---- ---- ---- 1.10 +.12 .98 6150 ---- ---- ---- ---- 1.17 +.12 1.05 6200 ---- ---- ---- ---- 1.25 +.13 1.12 6250 ---- ---- ---- ---- 1.33 +.14 1.19 6300 ---- ---- ---- ---- 1.41 +.14 1.27 6350 ---- ---- ---- ---- 1.50 +.15 1.35 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.14 +.11 1.03 5950 ---- ---- ---- ---- 1.21 +.11 1.10 6000 ---- ---- ---- ---- 1.29 +.12 1.17 6050 ---- ---- ---- ---- 1.37 +.13 1.24 6100 ---- ---- ---- ---- 1.46 +.14 1.32 6150 ---- ---- ---- ---- 1.54 +.14 1.40 6200 ---- ---- ---- ---- 1.63 +.14 1.49 6250 ---- ---- ---- ---- 1.73 +.16 1.57 6300 ---- ---- ---- ---- 1.83 +.17 1.66 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.44 +.12 1.32 5900 ---- ---- ---- ---- 1.53 +.13 1.40 5950 ---- ---- ---- ---- 1.62 +.14 1.48 6000 ---- ---- ---- ---- 1.71 +.14 1.57 6050 ---- ---- ---- ---- 1.80 +.14 1.66 6100 ---- ---- ---- ---- 1.90 +.15 1.75 6150 ---- ---- ---- ---- 2.01 +.16 1.85 6200 ---- ---- ---- ---- 2.11 +.16 1.95 6250 ---- ---- ---- ---- 2.22 +.17 2.05 6300 ---- ---- ---- ---- 2.34 +.18 2.16 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.61 +.13 1.48 5900 ---- ---- ---- ---- 1.70 +.14 1.56 5950 ---- ---- ---- ---- 1.79 +.14 1.65 6000 ---- ---- ---- ---- 1.89 +.15 1.74 6050 ---- ---- ---- ---- 1.99 +.15 1.84 6100 ---- ---- ---- ---- 2.09 +.15 1.94 6150 ---- ---- ---- ---- 2.20 +.16 2.04 6200 ---- ---- ---- ---- 2.31 +.17 2.14 6250 ---- ---- ---- ---- 2.43 +.18 2.25 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.83 +.14 1.69 5850 ---- ---- ---- ---- 1.92 +.14 1.78 5900 ---- ---- ---- ---- 2.02 +.14 1.88 5950 ---- ---- ---- ---- 2.13 +.15 1.98 6000 ---- ---- ---- ---- 2.24 +.16 2.08 6050 ---- ---- ---- ---- 2.35 +.16 2.19 6100 ---- ---- ---- ---- 2.46 +.17 2.29 6150 ---- ---- ---- ---- 2.58 +.17 2.41 6200 ---- ---- ---- ---- 2.71 +.19 2.52 6250 ---- ---- ---- ---- 2.83 +.19 2.64 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.36 +.15 2.21 5850 ---- ---- ---- ---- 2.48 +.16 2.32 5900 ---- ---- ---- ---- 2.59 +.16 2.43 5950 ---- ---- ---- ---- 2.71 +.16 2.55 6000 ---- ---- ---- ---- 2.84 +.17 2.67 6050 ---- ---- ---- ---- 2.96 +.17 2.79 6100 ---- ---- ---- ---- 3.10 +.19 2.91 6150 ---- ---- ---- ---- 3.23 +.19 3.04 6200 ---- ---- ---- ---- 3.37 +.20 3.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.33 +.15 2.18 5800 ---- ---- ---- ---- 2.44 +.15 2.29 5850 ---- ---- ---- ---- 2.55 +.15 2.40 5900 ---- ---- ---- ---- 2.67 +.16 2.51 5950 ---- ---- ---- ---- 2.79 +.16 2.63 6000 ---- ---- ---- ---- 2.92 +.17 2.75 6050 ---- ---- ---- ---- 3.05 +.18 2.87 6100 ---- ---- ---- ---- 3.18 +.18 3.00 6150 ---- ---- ---- ---- 3.32 +.19 3.13 6200 ---- ---- ---- ---- 3.46 +.20 3.26 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.84 +.16 2.68 5800 ---- ---- ---- ---- 2.96 +.17 2.79 5850 ---- ---- ---- ---- 3.09 +.17 2.92 5900 ---- ---- ---- ---- 3.22 +.18 3.04 5950 ---- ---- ---- ---- 3.36 +.19 3.17 6000 ---- ---- ---- ---- 3.50 +.20 3.30 6050 ---- ---- ---- ---- 3.64 +.20 3.44 6100 ---- ---- ---- ---- 3.78 +.20 3.58 6150 ---- ---- ---- ---- 3.93 +.21 3.72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.96 +.16 2.80 5750 ---- ---- ---- ---- 3.09 +.17 2.92 5800 ---- ---- ---- ---- 3.22 +.18 3.04 5850 ---- ---- ---- ---- 3.36 +.19 3.17 5900 ---- ---- ---- ---- 3.49 +.19 3.30 5950 ---- ---- ---- ---- 3.63 +.19 3.44 6000 ---- ---- ---- ---- 3.78 +.20 3.58 6050 ---- ---- ---- ---- 3.93 +.21 3.72 6100 ---- ---- ---- ---- 4.08 +.22 3.86 6150 ---- ---- ---- ---- 4.23 +.22 4.01 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 10 EVT OPT ON GC SYN FT CALL 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1670 ---- ---- ---- 19.50B 20.00 ---- ---- 1680 ---- ---- ---- 18.75A 20.00 ---- ---- 1690 16.75 19.50B 16.75 19.50B 20.00 ---- 1 ---- 1700 ---- ---- ---- 12.75A 20.00 ---- ---- 1710 11.50 19.50B 11.50 11.50A 20.00 ---- 3 ---- 1720 ---- ---- ---- 5.50A 20.00 ---- ---- 1730 ---- ---- ---- 3.00A 20.00 ---- ---- 1740 ---- ---- ---- 1.50A 20.00 ---- ---- 1750 1.00 19.00B .75A 8.50A 20.00 ---- 2 ---- 1775 .50 .50 .50 .50 .00 ---- 1 ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECG NOV 22 10 EVT OPT ON GC SYN FT PUT 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 7.00 7.00 .50A .50A .00 ---- 1 ---- 1710 11.00 11.00 .50A .50A .00 ---- 1 ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 2.25 2.25 .50A .50A .00 ---- 10 ---- 1740 2.25 2.25 .50A .50A .00 ---- 10 ---- 1750 9.50 9.50 .75A .75A .00 ---- 161 ---- 1775 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 ECH NOV 22 10 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.50B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 7.75A 20.00 ---- ---- 370 10.00 19.75B 2.75A 19.75B 20.00 ---- 42 ---- 375 18.50 18.75B 17.50 4.25A 20.00 ---- 11 ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 ECH NOV 22 10 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 1.50 1.50 .50A .50A .00 ---- 10 ---- 375 2.25 3.75 1.25A 1.50A .00 ---- 11 ---- 380 ---- ---- ---- 12.25A 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ECI NOV 22 10 EVT OPT ON SI SYN FT CALL 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 ---- ---- ---- 17.75A 20.00 ---- ---- 2100 12.00 19.50B 11.50A 19.50B 20.00 ---- 56 ---- 2150 6.50 19.50B 4.00A 19.50B 20.00 ---- 51 ---- 2200 5.50 5.75 .50A .50A .00 ---- 75 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 ECI NOV 22 10 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 9.00 9.00 .50A 4.00B .00 ---- 3 ---- 2150 2.50 2.50 1.25A 6.75B .00 ---- 10 ---- 2200 ---- ---- ---- 12.00A 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 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 13 *** END OF REPORT ***