FINAL PRE-CLEARING PRICES AS OF 11/11/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1726.9 +15.7 1711.2 DEC22 ---- ---- ---- ---- 1724.3 +15.7 1708.6 JAN23 ---- ---- ---- ---- 1721.7 +15.7 1706.0 FEB23 ---- ---- ---- ---- 1722.1 +15.7 1706.4 APR23 ---- ---- ---- ---- 1719.6 +15.7 1703.9 JUN23 ---- ---- ---- ---- 1712.2 +15.7 1696.5 AUG23 ---- ---- ---- ---- 1708.1 +15.7 1692.4 OCT23 ---- ---- ---- ---- 1704.0 +15.7 1688.3 DEC23 ---- ---- ---- ---- 1699.9 +15.7 1684.2 FEB24 ---- ---- ---- ---- 1697.8 +15.7 1682.1 APR24 ---- ---- ---- ---- 1692.8 +15.7 1677.1 JUN24 ---- ---- ---- ---- 1687.8 +15.7 1672.1 AUG24 ---- ---- ---- ---- 1683.7 +15.7 1668.0 DEC24 ---- ---- ---- ---- 1675.8 +15.7 1660.1 JUN25 ---- ---- ---- ---- 1663.8 +15.7 1648.1 DEC25 ---- ---- ---- ---- 1651.8 +15.7 1636.1 JUN26 ---- ---- ---- ---- 1639.8 +15.7 1624.1 DEC26 ---- ---- ---- ---- 1631.8 +15.7 1616.1 JUN27 ---- ---- ---- ---- 1621.8 +15.7 1606.1 DEC27 ---- ---- ---- ---- 1611.8 +15.7 1596.1 JUN28 ---- ---- ---- ---- 1601.8 +15.7 1586.1 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 208.19 -3.37 211.56 909 DEC22 ---- ---- ---- ---- 195.00 -25.00 220.00 788 JAN23 ---- ---- ---- ---- 195.00 -12.50 207.50 4 375 FEB23 ---- ---- ---- ---- 195.00 -12.50 207.50 10 355 MAR23 ---- ---- ---- ---- 195.00 -12.50 207.50 11 594 APR23 ---- ---- ---- ---- 195.00 -12.50 207.50 10 480 MAY23 ---- ---- ---- ---- 195.00 -12.50 207.50 11 481 JUN23 ---- ---- ---- ---- 195.00 -12.50 207.50 10 480 JLY23 ---- ---- ---- ---- 195.00 -12.50 207.50 6 161 AUG23 ---- ---- ---- ---- 195.00 -12.50 207.50 11 166 SEP23 ---- ---- ---- ---- 195.00 -12.50 207.50 10 165 OCT23 ---- ---- ---- ---- 195.00 -12.50 207.50 11 146 NOV23 ---- ---- ---- ---- 195.00 -12.50 207.50 4 124 DEC23 ---- ---- ---- ---- 195.00 +15.00 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 5341 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 314.32 -1.30 315.62 115 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 ---- ---- ---- ---- 2475.00 +123.50 2351.50 2 26 DEC22 2444.00 2478.00 2436.50 2479.00B 2474.50 +123.50 162 2351.00 76 76 JAN23 2370.00 2497.75B 2362.75 2478.00B 2473.75 +133.25 1435 2340.50 1364 715 FEB23 2450.00 2467.50 2428.00 2457.00A 2478.75 +134.50 386 2344.25 815 328 MAR23 ---- ---- ---- 2507.00B 2483.00 +135.00 411 2348.00 433 71 APR23 ---- ---- ---- 2512.75B 2490.00 +133.75 2356.25 2 MAY23 ---- ---- ---- ---- 2523.50 +133.25 2390.25 4 JUN23 ---- ---- ---- ---- 2530.50 +133.25 2397.25 JLY23 ---- ---- ---- ---- 2538.50 +133.25 2405.25 AUG23 ---- ---- ---- ---- 2545.50 +133.25 2412.25 SEP23 ---- ---- ---- ---- 2553.50 +133.25 2420.25 OCT23 ---- ---- ---- ---- 2560.50 +133.25 2427.25 NOV23 ---- ---- ---- ---- 2567.50 +133.25 2434.25 DEC23 ---- ---- ---- ---- 2569.75 +133.25 2436.50 JAN24 ---- ---- ---- ---- 2578.75 +133.25 2445.50 FEB24 ---- ---- ---- ---- 2587.75 +133.25 2454.50 MAR24 ---- ---- ---- ---- 2596.75 +133.25 2463.50 APR24 ---- ---- ---- ---- 2603.75 +133.25 2470.50 MAY24 ---- ---- ---- ---- 2608.75 +133.25 2475.50 JUN24 ---- ---- ---- ---- 2614.75 +133.25 2481.50 JLY24 ---- ---- ---- ---- 2622.75 +133.25 2489.50 AUG24 ---- ---- ---- ---- 2630.75 +133.25 2497.50 SEP24 ---- ---- ---- ---- 2638.75 +133.25 2505.50 OCT24 ---- ---- ---- ---- 2646.75 +133.25 2513.50 NOV24 ---- ---- ---- ---- 2654.75 +133.25 2521.50 DEC24 ---- ---- ---- ---- 2647.25 +133.25 2514.00 JAN25 ---- ---- ---- ---- 2654.25 +133.25 2521.00 FEB25 ---- ---- ---- ---- 2661.25 +133.25 2528.00 MAR25 ---- ---- ---- ---- 2668.25 +133.25 2535.00 APR25 ---- ---- ---- ---- 2677.25 +133.25 2544.00 MAY25 ---- ---- ---- ---- 2686.25 +133.25 2553.00 JUN25 ---- ---- ---- ---- 2694.25 +133.25 2561.00 JLY25 ---- ---- ---- ---- 2703.25 +133.25 2570.00 AUG25 ---- ---- ---- ---- 2711.25 +133.25 2578.00 SEP25 ---- ---- ---- ---- 2719.25 +133.25 2586.00 OCT25 ---- ---- ---- ---- 2727.25 +133.25 2594.00 NOV25 ---- ---- ---- ---- 2734.25 +133.25 2601.00 DEC25 ---- ---- ---- ---- 2742.25 +133.25 2609.00 JAN26 ---- ---- ---- ---- 2750.25 +133.25 2617.00 FEB26 ---- ---- ---- ---- 2758.25 +133.25 2625.00 MAR26 ---- ---- ---- ---- 2766.25 +133.25 2633.00 APR26 ---- ---- ---- ---- 2775.25 +133.25 2642.00 MAY26 ---- ---- ---- ---- 2783.25 +133.25 2650.00 JUN26 ---- ---- ---- ---- 2791.25 +133.25 2658.00 JLY26 ---- ---- ---- ---- 2799.25 +133.25 2666.00 AUG26 ---- ---- ---- ---- 2806.25 +133.25 2673.00 SEP26 ---- ---- ---- ---- 2814.25 +133.25 2681.00 OCT26 ---- ---- ---- ---- 2821.25 +133.25 2688.00 NOV26 ---- ---- ---- ---- 2829.25 +133.25 2696.00 DEC26 ---- ---- ---- ---- 2837.25 +133.25 2704.00 JAN27 ---- ---- ---- ---- 2847.25 +133.25 2714.00 FEB27 ---- ---- ---- ---- 2857.25 +133.25 2724.00 MAR27 ---- ---- ---- ---- 2867.25 +133.25 2734.00 APR27 ---- ---- ---- ---- 2878.25 +133.25 2745.00 MAY27 ---- ---- ---- ---- 2888.25 +133.25 2755.00 JUN27 ---- ---- ---- ---- 2898.25 +133.25 2765.00 JLY27 ---- ---- ---- ---- 2906.25 +133.25 2773.00 AUG27 ---- ---- ---- ---- 2920.25 +133.25 2787.00 SEP27 ---- ---- ---- ---- 2923.25 +133.25 2790.00 OCT27 ---- ---- ---- ---- 2930.25 +133.25 2797.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2394 2690 1222 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19764 -.00037 .19801 2388 DEC22 .20750 .20750 .20000 .20000 .20750 UNCH 24 .20750 2500 JAN23 ---- ---- ---- ---- .21702 UNCH .21702 3091 FEB23 ---- ---- ---- ---- .21702 UNCH .21702 3055 MAR23 ---- ---- ---- ---- .22000 +.00083 .21917 2879 APR23 ---- ---- ---- ---- .22000 -.00250 .22250 12 2524 MAY23 ---- ---- ---- ---- .22250 UNCH .22250 12 2206 JUN23 ---- ---- ---- ---- .22250 UNCH .22250 12 2398 JLY23 ---- ---- ---- ---- .22250 UNCH .22250 12 1525 AUG23 ---- ---- ---- ---- .22250 UNCH .22250 12 1927 SEP23 ---- ---- ---- ---- .22250 UNCH .22250 12 1599 OCT23 ---- ---- ---- ---- .22500 UNCH .22500 12 892 NOV23 ---- ---- ---- ---- .22500 UNCH .22500 12 933 DEC23 ---- ---- ---- ---- .22250 UNCH .22250 12 826 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 24 108 29532 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 359.72 -.28 360.00 1013 DEC22 350.00 370.00 350.00 370.00 370.00 +20.00 6 350.00 1068 JAN23 405.00 405.00 405.00 405.00 405.00 +15.00 7 390.00 50 1338 FEB23 405.00 405.00 405.00 405.00 410.00 +15.00 10 395.00 50 799 MAR23 ---- 400.00B ---- 400.00B 410.00 +15.00 395.00 55 780 APR23 ---- 400.00B ---- 400.00B 410.00 +15.00 395.00 105 508 MAY23 ---- ---- ---- ---- 415.00 +15.00 400.00 105 528 JUN23 ---- ---- ---- ---- 415.00 +15.00 400.00 105 514 JLY23 ---- ---- ---- ---- 405.00 +5.00 400.00 450 AUG23 ---- ---- ---- ---- 405.00 +5.00 400.00 450 SEP23 ---- ---- ---- ---- 405.00 +5.00 400.00 450 OCT23 ---- ---- ---- ---- 405.00 +5.00 400.00 368 NOV23 ---- ---- ---- ---- 405.00 +5.00 400.00 368 DEC23 ---- ---- ---- ---- 405.00 +5.00 400.00 325 JAN24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 FEB24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 MAR24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 APR24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 MAY24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 JUN24 ---- ---- ---- ---- 400.00 +5.00 395.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 470 9259 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.95 -.23 23.18 314 DEC22 ---- ---- ---- ---- 22.00 UNCH 22.00 335 JAN23 ---- ---- ---- ---- 21.85 +.10 21.75 2 384 FEB23 ---- ---- ---- ---- 21.83 +.08 21.75 2 388 MAR23 ---- ---- ---- ---- 21.83 +.08 21.75 2 452 APR23 ---- ---- ---- ---- 21.70 UNCH 21.70 433 MAY23 ---- ---- ---- ---- 21.68 UNCH 21.68 434 JUN23 ---- ---- ---- ---- 21.68 UNCH 21.68 457 JLY23 ---- ---- ---- ---- 21.68 UNCH 21.68 373 AUG23 ---- ---- ---- ---- 21.68 UNCH 21.68 346 SEP23 ---- ---- ---- ---- 21.65 +.25 21.40 10 408 OCT23 ---- ---- ---- ---- 21.65 +.25 21.40 10 445 NOV23 ---- ---- ---- ---- 21.65 +.25 21.40 10 445 DEC23 ---- ---- ---- ---- 21.64 UNCH 21.64 359 JAN24 ---- ---- ---- ---- 21.59 UNCH 21.59 266 FEB24 ---- ---- ---- ---- 21.59 UNCH 21.59 283 MAR24 ---- ---- ---- ---- 21.59 +.19 21.40 30 309 APR24 ---- ---- ---- ---- 21.59 +.19 21.40 30 376 MAY24 ---- ---- ---- ---- 21.59 +.19 21.40 30 371 JUN24 ---- ---- ---- ---- 21.59 UNCH 21.59 339 JLY24 ---- ---- ---- ---- 21.59 +.09 21.50 25 209 AUG24 ---- ---- ---- ---- 21.59 +.09 21.50 25 224 SEP24 ---- ---- ---- ---- 21.59 +.09 21.50 25 264 OCT24 ---- ---- ---- ---- 21.59 UNCH 21.59 198 NOV24 ---- ---- ---- ---- 21.59 UNCH 21.59 198 DEC24 ---- ---- ---- ---- 21.59 UNCH 21.59 90 JAN25 ---- ---- ---- ---- 21.59 -.11 21.70 5 135 FEB25 ---- ---- ---- ---- 21.56 -.14 21.70 5 135 MAR25 ---- ---- ---- ---- 21.56 -.14 21.70 5 222 APR25 ---- ---- ---- ---- 21.56 -.14 21.70 5 142 MAY25 ---- ---- ---- ---- 21.56 -.14 21.70 5 142 JUN25 ---- ---- ---- ---- 21.56 -.14 21.70 5 55 JLY25 ---- ---- ---- ---- 21.54 -.16 21.70 5 105 AUG25 ---- ---- ---- ---- 21.54 -.16 21.70 5 105 SEP25 ---- ---- ---- ---- 21.54 -.16 21.70 5 105 OCT25 ---- ---- ---- ---- 21.54 -.16 21.70 5 30 NOV25 ---- ---- ---- ---- 21.54 -.16 21.70 5 30 DEC25 ---- ---- ---- ---- 21.54 -.16 21.70 5 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 9936 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 264.95 -1.96 266.91 2239 DEC22 ---- ---- ---- ---- 255.00 UNCH 255.00 2086 JAN23 ---- ---- ---- ---- 251.02 -7.48 258.50 15 1245 FEB23 ---- ---- ---- ---- 251.02 -7.48 258.50 15 1253 MAR23 ---- ---- ---- ---- 251.95 -6.55 258.50 15 1283 APR23 ---- ---- ---- ---- 253.39 -5.11 258.50 15 1285 MAY23 ---- ---- ---- ---- 253.39 -5.11 258.50 15 1285 JUN23 ---- ---- ---- ---- 253.04 -5.46 258.50 15 1285 JLY23 ---- ---- ---- ---- 251.92 -6.58 258.50 15 1117 AUG23 ---- ---- ---- ---- 251.92 -6.58 258.50 15 1127 SEP23 ---- ---- ---- ---- 251.92 -6.58 258.50 15 1119 OCT23 ---- ---- ---- ---- 251.19 -7.31 258.50 15 1044 NOV23 ---- ---- ---- ---- 251.19 -7.31 258.50 15 944 DEC23 ---- ---- ---- ---- 251.19 -7.31 258.50 15 944 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 18256 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 640.00 642.00 640.00 640.00 640.00 +3.00 30 637.00 70 611 DEC22 ---- 650.00B ---- 650.00B 650.00 +10.00 640.00 21 622 JAN23 ---- 665.00B ---- 665.00B 667.00 +10.00 657.00 63 654 FEB23 680.00 685.00 675.00 680.00 680.00 +15.00 96 665.00 132 1269 MAR23 701.00 705.00 700.00 700.00A 700.00 +20.00 11 680.00 100 658 APR23 720.00 730.00 715.00A 715.00A 715.00 +5.00 11 710.00 14 254 MAY23 730.00 740.00 720.00 725.00 725.00 +5.00 34 720.00 4 291 JUN23 740.00 750.00 730.00A 730.00A 735.00 +5.00 4 730.00 1 477 JLY23 750.00 750.00 750.00 750.00 745.00 +5.00 1 740.00 26 370 AUG23 ---- ---- ---- ---- 725.00 +5.00 720.00 25 70 SEP23 ---- ---- ---- ---- 725.00 +5.00 720.00 25 365 OCT23 ---- ---- ---- ---- 730.00 +5.00 725.00 12 NOV23 ---- ---- ---- ---- 735.00 +5.00 730.00 12 DEC23 ---- ---- ---- ---- 740.00 +5.00 735.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 481 5677 GC Gold Futures NOV22 1763.8 1765.2 1757.6 1764.2A 1766.0 +15.7 257 1750.3 325 1452 DEC22 1758.3 1775.6 1750.3 1774.2 1769.4 +15.7 223440 1753.7 305717 276099 JAN23 1764.7 1778.4B 1757.8 1782.6B 1776.6 +15.6 136 1761.0 189 222 FEB23 1771.8 1788.4 1764.9 1788.3B 1783.5 +15.7 46191 1767.8 64736 174588 APR23 1785.1 1803.7 1779.8 1801.2A 1798.4 +15.7 2739 1782.7 5518 22518 JUN23 1801.3 1818.4 1795.0 1816.4A 1813.5 +15.8 1850 1797.7 2942 11775 AUG23 1814.0 1830.5 1814.0 1826.9A 1829.8 +16.4 356 1813.4 730 2612 OCT23 1841.4 1841.4 1841.4 1834.2A 1845.2 +16.4 13 1828.8 50 691 DEC23 1840.6 1858.6 1840.6 1854.5A 1860.2 +16.5 79 1843.7 195 4918 FEB24 ---- ---- ---- 1878.6B 1874.6 +16.5 1858.1 4 APR24 ---- ---- ---- ---- 1886.1 +16.5 1869.6 1 JUN24 ---- ---- ---- ---- 1896.8 +16.5 1880.3 180 AUG24 ---- ---- ---- ---- 1905.3 +16.5 1888.8 DEC24 ---- ---- ---- 1934.5B 1933.2 +16.5 1916.7 136 JUN25 ---- ---- ---- ---- 1954.4 +16.5 1937.9 1 DEC25 ---- ---- ---- ---- 1975.9 +16.5 1959.4 7 JUN26 ---- ---- ---- ---- 1985.9 +16.5 1969.4 DEC26 ---- ---- ---- ---- 2005.6 +16.5 1989.1 2 JUN27 ---- ---- ---- ---- 2015.6 +16.5 1999.1 DEC27 ---- ---- ---- ---- 2033.4 +16.5 2016.9 JUN28 ---- ---- ---- ---- 2043.4 +16.5 2026.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 275061 380402 495206 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1764.8 +16.2 1748.6 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .0 -.1 .0 .0 UNCH 14848 .0 FEB23 .1 .1 -.1 -.1 .0 UNCH 14068 .0 APR23 .1 .1 .1 .1 .0 UNCH 195 .0 JUN23 .1 .1 .0 .0 .0 UNCH 480 .0 AUG23 ---- ---- ---- ---- .0 UNCH 37 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29628 GSP NOV 22 LONDON SPOT GOLD 16 ---- ---- ---- ---- 1766.10 +15.70 1750.40 17 ---- ---- ---- ---- 1766.10 +15.69 1750.41 18 ---- ---- ---- ---- 1766.06 +15.65 1750.41 21 ---- ---- ---- ---- 1766.06 +15.65 1750.41 22 ---- ---- ---- ---- 1766.06 +15.65 1750.41 23 ---- ---- ---- ---- 1766.06 +15.65 1750.41 25 ---- ---- ---- ---- 1766.06 +15.65 1750.41 29 ---- ---- ---- ---- 1766.06 +15.65 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 3.9170 3.9340 3.8905 3.9760B 3.9510 +.1550 41 3.7960 231 1314 DEC22 3.7780 3.9445 3.7615 3.9360 3.9135 +.1555 111684 3.7580 98306 66434 JAN23 3.7865 3.9425 3.7865 3.9360A 3.9125 +.1545 443 3.7580 382 2570 FEB23 3.7685 3.9340 3.7615 3.9380B 3.9075 +.1530 173 3.7545 118 996 MAR23 3.7650 3.9320 3.7520A 3.9240 3.9010 +.1515 46692 3.7495 36793 65702 APR23 3.8900 3.9010 3.8490A 3.8905A 3.8990 +.1515 26 3.7475 8 475 MAY23 3.7550 3.9235 3.7520A 3.9170 3.8945 +.1525 9658 3.7420 6872 17667 JUN23 3.8795 3.8925B 3.8610 3.9190B 3.8915 +.1535 16 3.7380 69 423 JLY23 3.7360 3.9100B 3.7360 3.9065B 3.8845 +.1540 2329 3.7305 3236 7554 AUG23 ---- 3.8800B ---- 3.9050B 3.8805 +.1550 1 3.7255 38 361 SEP23 3.7615 3.8885 3.7615 3.8890B 3.8740 +.1570 380 3.7170 1243 2073 OCT23 3.8400 3.8695B 3.8370 3.8190A 3.8755 +.1575 14 3.7180 23 236 NOV23 3.8380 3.8680B 3.8380 3.8240A 3.8725 +.1575 1 3.7150 1 161 DEC23 3.7540 3.8885 3.7540 3.8790A 3.8625 +.1580 90 3.7045 150 2260 JAN24 ---- 3.8590B ---- 3.8860B 3.8670 +.1580 3.7090 60 FEB24 ---- 3.8525B ---- 3.8550B 3.8650 +.1580 3.7070 1 41 MAR24 ---- 3.8505B ---- 3.8770B 3.8550 +.1575 57 3.6975 40 218 APR24 ---- 3.8470B ---- 3.8485B 3.8550 +.1575 4 3.6975 3 17 MAY24 ---- 3.8420B ---- 3.8735B 3.8540 +.1570 55 3.6970 15 23 JUN24 ---- ---- ---- 3.8420B 3.8565 +.1570 3.6995 1 4 JLY24 ---- 3.8385B ---- 3.8600B 3.8505 +.1560 2 3.6945 3 4 AUG24 ---- ---- ---- 3.8355B 3.8485 +.1560 3.6925 1 1 SEP24 ---- ---- ---- 3.8385B 3.8465 +.1560 3.6905 3 5 OCT24 ---- ---- ---- ---- 3.8465 +.1560 3.6905 DEC24 ---- ---- ---- 3.8050B 3.8505 +.1530 3.6975 85 MAR25 ---- ---- ---- 3.8305B 3.8705 +.1530 3.7175 MAY25 ---- ---- ---- 3.8220B 3.8850 +.1530 3.7320 JLY25 ---- ---- ---- ---- 3.9000 +.1530 3.7470 SEP25 ---- ---- ---- ---- 3.9150 +.1530 3.7620 DEC25 ---- ---- ---- ---- 3.9375 +.1530 3.7845 MAR26 ---- ---- ---- ---- 3.9540 +.1530 3.8010 MAY26 ---- ---- ---- ---- 3.9670 +.1530 3.8140 JLY26 ---- ---- ---- ---- 3.9675 +.1530 3.8145 SEP26 ---- ---- ---- ---- 3.9800 +.1530 3.8270 DEC26 ---- ---- ---- ---- 3.9925 +.1530 3.8395 1 MAR27 ---- ---- ---- ---- 3.9900 +.1530 3.8370 MAY27 ---- ---- ---- ---- 3.9875 +.1530 3.8345 JLY27 ---- ---- ---- ---- 3.9850 +.1530 3.8320 SEP27 ---- ---- ---- ---- 3.9825 +.1530 3.8295 DEC27 ---- ---- ---- ---- 3.9950 +.1530 3.8420 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171666 147537 168685 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 219 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.8505 +.1850 3.6655 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.8260 +.0960 3.7300 1113 DEC22 ---- ---- ---- ---- 3.9134 +.1554 3.7580 1026 JAN23 ---- ---- ---- ---- 3.9120 +.1543 3.7577 1013 FEB23 ---- ---- ---- ---- 3.9068 +.1528 3.7540 1752 MAR23 ---- ---- ---- ---- 3.9008 +.1515 3.7493 1336 APR23 ---- ---- ---- ---- 3.8985 +.1516 3.7469 1211 MAY23 ---- ---- ---- ---- 3.8942 +.1526 3.7416 1236 JUN23 ---- ---- ---- ---- 3.8908 +.1535 3.7373 985 JLY23 ---- ---- ---- ---- 3.8841 +.1541 3.7300 826 AUG23 ---- ---- ---- ---- 3.8799 +.1551 3.7248 527 SEP23 ---- ---- ---- ---- 3.8742 +.1571 3.7171 527 OCT23 ---- ---- ---- ---- 3.8752 +.1575 3.7177 527 NOV23 ---- ---- ---- ---- 3.8715 +.1575 3.7140 417 DEC23 ---- ---- ---- ---- 3.8630 +.1580 3.7050 791 JAN24 ---- ---- ---- ---- 3.8668 +.1580 3.7088 373 FEB24 ---- ---- ---- ---- 3.8640 +.1579 3.7061 MAR24 ---- ---- ---- ---- 3.8550 +.1575 3.6975 APR24 ---- ---- ---- ---- 3.8549 +.1574 3.6975 MAY24 ---- ---- ---- ---- 3.8542 +.1570 3.6972 JUN24 ---- ---- ---- ---- 3.8559 +.1569 3.6990 JLY24 ---- ---- ---- ---- 3.8503 +.1560 3.6943 AUG24 ---- ---- ---- ---- 3.8483 +.1560 3.6923 SEP24 ---- ---- ---- ---- 3.8465 +.1560 3.6905 DEC24 ---- ---- ---- ---- 3.8505 +.1530 3.6975 MAR25 ---- ---- ---- ---- 3.8705 +.1530 3.7175 MAY25 ---- ---- ---- ---- 3.8850 +.1530 3.7320 JLY25 ---- ---- ---- ---- 3.9000 +.1530 3.7470 SEP25 ---- ---- ---- ---- 3.9150 +.1530 3.7620 DEC25 ---- ---- ---- ---- 3.9375 +.1530 3.7845 MAR26 ---- ---- ---- ---- 3.9540 +.1530 3.8010 MAY26 ---- ---- ---- ---- 3.9670 +.1530 3.8140 JLY26 ---- ---- ---- ---- 3.9675 +.1530 3.8145 SEP26 ---- ---- ---- ---- 3.9800 +.1530 3.8270 DEC26 ---- ---- ---- ---- 3.9925 +.1530 3.8395 MAR27 ---- ---- ---- ---- 3.9900 +.1530 3.8370 MAY27 ---- ---- ---- ---- 3.9875 +.1530 3.8345 JLY27 ---- ---- ---- ---- 3.9850 +.1530 3.8320 SEP27 ---- ---- ---- ---- 3.9825 +.1530 3.8295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0005 .0005 -.0020 -.0010 .0000 UNCH 3640 .0000 MAR23 .0000 .0000 -.0015 -.0005 .0000 UNCH 2728 .0000 MAY23 .0000 .0005 .0000 .0000 .0000 UNCH 684 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 6 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7058 HRC NYMEX STEEL FUTURES NOV22 658.00 662.00 658.00 662.00 662.00 +4.00 36 658.00 58 3386 DEC22 630.00 658.00 630.00 648.00 648.00 +10.00 95 638.00 108 3810 JAN23 665.00 685.00 665.00 670.00 670.00 +10.00 50 660.00 123 2567 FEB23 683.00 700.00 683.00 690.00 690.00 +17.00 130 673.00 69 2185 MAR23 704.00 715.00 700.00 700.00 700.00 +15.00 61 685.00 64 1677 APR23 705.00 719.00 705.00 715.00 715.00 +10.00 19 705.00 9 1247 MAY23 721.00 721.00 720.00 720.00 720.00 +18.00 27 702.00 39 1360 JUN23 736.00 736.00 730.00 730.00 730.00 +22.00 26 708.00 8 1284 JLY23 ---- 736.00B ---- 736.00B 740.00 +22.00 718.00 1229 AUG23 ---- 737.00B ---- 737.00B 740.00 +22.00 718.00 1259 SEP23 760.00 760.00 760.00 760.00 760.00 +20.00 5 740.00 18 1184 OCT23 ---- ---- ---- ---- 770.00 +10.00 760.00 100 751 NOV23 ---- ---- ---- ---- 770.00 +10.00 760.00 118 669 DEC23 775.00 775.00 775.00 775.00 775.00 +15.00 5 760.00 100 658 JAN24 ---- ---- ---- ---- 800.00 +15.00 785.00 50 FEB24 ---- ---- ---- ---- 800.00 +15.00 785.00 75 MAR24 ---- ---- ---- ---- 800.00 +15.00 785.00 50 APR24 ---- ---- ---- ---- 800.00 +15.00 785.00 50 MAY24 ---- ---- ---- ---- 800.00 +15.00 785.00 75 JUN24 ---- ---- ---- ---- 825.00 +15.00 810.00 50 JLY24 ---- ---- ---- ---- 825.00 +15.00 810.00 AUG24 ---- ---- ---- ---- 825.00 +15.00 810.00 25 SEP24 ---- ---- ---- ---- 825.00 +15.00 810.00 OCT24 ---- ---- ---- ---- 825.00 +15.00 810.00 NOV24 ---- ---- ---- ---- 825.00 +15.00 810.00 25 DEC24 ---- ---- ---- ---- 825.00 +15.00 810.00 JAN25 ---- ---- ---- ---- 825.00 +15.00 810.00 FEB25 ---- ---- ---- ---- 825.00 +15.00 810.00 MAR25 ---- ---- ---- ---- 825.00 +15.00 810.00 APR25 ---- ---- ---- ---- 825.00 +15.00 810.00 MAY25 ---- ---- ---- ---- 825.00 +15.00 810.00 JUN25 ---- ---- ---- ---- 825.00 +15.00 810.00 JLY25 ---- ---- ---- ---- 825.00 +15.00 810.00 AUG25 ---- ---- ---- ---- 825.00 +15.00 810.00 SEP25 ---- ---- ---- ---- 825.00 +15.00 810.00 OCT25 ---- ---- ---- ---- 825.00 +15.00 810.00 NOV25 ---- ---- ---- ---- 825.00 +15.00 810.00 DEC25 ---- ---- ---- ---- 825.00 +15.00 810.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 454 814 23666 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 ---- ---- ---- ---- 83.64 +.64 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 1758.6 1775.4 1750.2 1773.8 1769.4 +15.7 47239 1753.7 65290 23103 FEB23 1773.0 1789.0 1764.6 1788.3B 1783.5 +15.7 1960 1767.8 1617 2343 APR23 1784.8 1802.0 1779.9 1803.0B 1798.4 +15.7 157 1782.7 229 1703 JUN23 1800.9 1815.2 1799.8 1819.1B 1813.5 +15.8 163 1797.7 170 402 AUG23 1814.2 1833.2 1814.2 1833.9B 1829.8 +16.4 12 1813.4 44 54 OCT23 1843.8 1843.8 1843.8 1850.1B 1845.2 +16.4 1 1828.8 7 36 DEC23 1855.0 1861.3 1850.0 1852.3A 1860.2 +16.5 8 1843.7 18 44 FEB24 ---- ---- ---- 1870.3B 1874.6 +16.5 1858.1 1 APR24 ---- ---- ---- 1880.4B 1886.1 +16.5 1869.6 2 JUN24 1900.0 1900.0 1900.0 1900.0 1896.8 +16.5 1 1880.3 5 AUG24 ---- ---- ---- ---- 1905.3 +16.5 1888.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49541 67375 27693 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.7760 3.9445 3.7625A 3.9365A 3.9135 +.1555 6415 3.7580 5156 1893 JAN23 3.8480 3.9645 3.8400A 3.9615A 3.9125 +.1545 21 3.7580 10 9 FEB23 ---- ---- ---- ---- 3.9075 +.1530 3.7545 MAR23 3.7595 3.9310B 3.7530A 3.9295B 3.9010 +.1515 211 3.7495 432 319 APR23 3.8970 3.8970 3.8970 3.9145B 3.8990 +.1515 2 3.7475 1 MAY23 3.7560 3.9000 3.7560 3.9215B 3.8945 +.1525 3 3.7420 3 JUN23 ---- ---- ---- ---- 3.8915 +.1535 3.7380 1 JLY23 ---- ---- ---- ---- 3.8845 +.1540 3.7305 AUG23 ---- ---- ---- ---- 3.8805 +.1550 3.7255 SEP23 ---- ---- ---- ---- 3.8740 +.1570 3.7170 OCT23 ---- ---- ---- ---- 3.8755 +.1575 3.7180 NOV23 ---- ---- ---- ---- 3.8725 +.1575 3.7150 DEC23 ---- ---- ---- ---- 3.8625 +.1580 3.7045 1 JAN24 ---- ---- ---- ---- 3.8670 +.1580 3.7090 FEB24 ---- ---- ---- ---- 3.8650 +.1580 3.7070 MAR24 ---- ---- ---- ---- 3.8550 +.1575 3.6975 APR24 ---- ---- ---- ---- 3.8550 +.1575 3.6975 MAY24 ---- ---- ---- ---- 3.8540 +.1570 3.6970 JUN24 ---- ---- ---- ---- 3.8565 +.1570 3.6995 JLY24 ---- ---- ---- ---- 3.8505 +.1560 3.6945 AUG24 ---- ---- ---- ---- 3.8485 +.1560 3.6925 SEP24 ---- ---- ---- ---- 3.8465 +.1560 3.6905 OCT24 ---- ---- ---- ---- 3.8465 +.1560 3.6905 DEC24 ---- ---- ---- ---- 3.8505 +.1530 3.6975 MAR25 ---- ---- ---- ---- 3.8705 +.1530 3.7175 MAY25 ---- ---- ---- ---- 3.8850 +.1530 3.7320 JLY25 ---- ---- ---- ---- 3.9000 +.1530 3.7470 SEP25 ---- ---- ---- ---- 3.9150 +.1530 3.7620 DEC25 ---- ---- ---- ---- 3.9375 +.1530 3.7845 MAR26 ---- ---- ---- ---- 3.9540 +.1530 3.8010 MAY26 ---- ---- ---- ---- 3.9670 +.1530 3.8140 JLY26 ---- ---- ---- ---- 3.9675 +.1530 3.8145 SEP26 ---- ---- ---- ---- 3.9800 +.1530 3.8270 DEC26 ---- ---- ---- ---- 3.9925 +.1530 3.8395 MAR27 ---- ---- ---- ---- 3.9900 +.1530 3.8370 MAY27 ---- ---- ---- ---- 3.9875 +.1530 3.8345 JLY27 ---- ---- ---- ---- 3.9850 +.1530 3.8320 SEP27 ---- ---- ---- ---- 3.9825 +.1530 3.8295 DEC27 ---- ---- ---- ---- 3.9950 +.1530 3.8420 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6652 5598 2227 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 83.18 -2.70 85.88 407 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 3.7740 3.9440B 3.7640A 3.9380A 3.9140 +.1560 234 3.7580 234 426 JAN23 3.8240 3.9000B 3.8240 3.9420B 3.9120 +.1540 7 3.7580 2 12 FEB23 ---- ---- ---- 3.9080B 3.9080 +.1540 3.7540 1 MAR23 3.8120 3.9300B 3.8120 3.9300B 3.9020 +.1520 57 3.7500 40 37 APR23 ---- ---- ---- ---- 3.9000 +.1520 3.7480 MAY23 ---- ---- ---- ---- 3.8940 +.1520 3.7420 JUN23 ---- ---- ---- ---- 3.8920 +.1540 3.7380 JLY23 ---- ---- ---- ---- 3.8840 +.1540 3.7300 AUG23 ---- ---- ---- ---- 3.8800 +.1540 3.7260 SEP23 ---- ---- ---- ---- 3.8740 +.1560 3.7180 OCT23 ---- ---- ---- ---- 3.8760 +.1580 3.7180 NOV23 ---- ---- ---- ---- 3.8720 +.1560 3.7160 DEC23 ---- ---- ---- ---- 3.8620 +.1580 3.7040 JAN24 ---- ---- ---- ---- 3.8680 +.1580 3.7100 FEB24 ---- ---- ---- ---- 3.8660 +.1580 3.7080 MAR24 ---- ---- ---- ---- 3.8560 +.1580 3.6980 APR24 ---- ---- ---- ---- 3.8560 +.1580 3.6980 MAY24 ---- ---- ---- ---- 3.8540 +.1560 3.6980 JUN24 ---- ---- ---- ---- 3.8560 +.1560 3.7000 JLY24 ---- ---- ---- ---- 3.8500 +.1560 3.6940 AUG24 ---- ---- ---- ---- 3.8480 +.1560 3.6920 SEP24 ---- ---- ---- ---- 3.8460 +.1560 3.6900 OCT24 ---- ---- ---- ---- 3.8460 +.1560 3.6900 DEC24 ---- ---- ---- ---- 3.8500 +.1520 3.6980 MAR25 ---- ---- ---- ---- 3.8700 +.1520 3.7180 MAY25 ---- ---- ---- ---- 3.8860 +.1540 3.7320 JLY25 ---- ---- ---- ---- 3.9000 +.1520 3.7480 SEP25 ---- ---- ---- ---- 3.9160 +.1540 3.7620 DEC25 ---- ---- ---- ---- 3.9380 +.1540 3.7840 MAR26 ---- ---- ---- ---- 3.9540 +.1520 3.8020 MAY26 ---- ---- ---- ---- 3.9680 +.1540 3.8140 JLY26 ---- ---- ---- ---- 3.9680 +.1540 3.8140 SEP26 ---- ---- ---- ---- 3.9800 +.1520 3.8280 DEC26 ---- ---- ---- ---- 3.9920 +.1520 3.8400 MAR27 ---- ---- ---- ---- 3.9900 +.1520 3.8380 MAY27 ---- ---- ---- ---- 3.9880 +.1540 3.8340 JLY27 ---- ---- ---- ---- 3.9860 +.1540 3.8320 SEP27 ---- ---- ---- ---- 3.9820 +.1520 3.8300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 276 476 QI E-Mini Silver Futures DEC22 21.7250 22.1500B 21.3625A 21.7875B 21.6670 -.0350 217 21.7020 238 274 JAN23 21.6375 21.6375 21.6375 21.5500A 21.7410 -.0310 1 21.7720 15 19 MAR23 21.8125 22.3000B 21.5250 21.9375B 21.8220 -.0310 39 21.8530 15 88 MAY23 ---- ---- ---- 22.4500B 21.9830 -.0240 22.0070 2 7 JLY23 ---- ---- ---- 22.6125B 22.1540 -.0140 22.1680 2 9 SEP23 ---- ---- ---- 22.6375B 22.2910 -.0140 22.3050 3 DEC23 ---- ---- ---- 22.7875B 22.5290 -.0160 22.5450 1 JAN24 ---- ---- ---- 22.7500B 22.5640 -.0160 22.5800 MAR24 ---- ---- ---- 22.7875B 22.7600 -.0160 22.7760 MAY24 ---- ---- ---- ---- 22.9100 -.0160 22.9260 JLY24 ---- ---- ---- ---- 22.9500 -.0160 22.9660 SEP24 ---- ---- ---- 23.2500B 23.0950 -.0160 23.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 272 401 QO E-Mini Gold Futures DEC22 1757.50 1775.25 1750.50 1774.00B 1769.40 +15.70 2168 1753.70 3685 1313 FEB23 1770.25 1789.50 1767.50 1788.00B 1783.50 +15.70 171 1767.80 213 457 APR23 1797.00 1797.00 1797.00 1803.75B 1798.40 +15.70 5 1782.70 20 75 JUN23 1812.75 1812.75 1812.00 1802.75A 1813.50 +15.80 6 1797.70 7 33 AUG23 ---- ---- ---- 1834.75B 1829.80 +16.40 4 1813.40 4 20 OCT23 1842.75 1842.75 1837.00 1849.50B 1845.20 +16.40 2 1828.80 6 5 DEC23 ---- ---- ---- 1864.50B 1860.20 +16.50 5 1843.70 5 19 FEB24 ---- ---- ---- ---- 1874.60 +16.50 1858.10 APR24 ---- ---- ---- ---- 1886.10 +16.50 1869.60 JUN24 ---- ---- ---- ---- 1896.80 +16.50 1880.30 AUG24 ---- ---- ---- ---- 1905.30 +16.50 1888.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2361 3940 1922 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 406.45 +3.95 402.50 DEC22 407.00 409.00B 407.00 407.55B 407.35 +3.95 12 403.40 164 JAN23 ---- ---- ---- ---- 408.25 +3.95 404.30 FEB23 ---- ---- ---- ---- 407.35 +3.95 403.40 APR23 ---- ---- ---- ---- 409.75 +3.95 405.80 JUN23 ---- ---- ---- ---- 409.75 +3.95 405.80 342 AUG23 ---- ---- ---- ---- 410.40 +3.95 406.45 OCT23 ---- ---- ---- ---- 411.05 +3.95 407.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1791.50 +58.60 1732.90 DEC22 1793.50 1799.40B 1788.60A 1796.30B 1795.80 +58.60 12 1737.20 235 JAN23 ---- ---- ---- ---- 1800.10 +58.60 1741.50 FEB23 ---- ---- ---- ---- 1794.90 +58.60 1736.30 APR23 ---- ---- ---- ---- 1796.20 +58.60 1737.60 JUN23 ---- ---- ---- ---- 1805.60 +58.60 1747.00 342 AUG23 ---- ---- ---- ---- 1806.20 +58.60 1747.60 OCT23 ---- ---- ---- ---- 1806.80 +58.60 1748.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 577 SI Silver Futures NOV22 21.585 21.600 21.515 21.550A 21.646 -.031 71 21.677 108 142 DEC22 21.770 22.160 21.355 21.795 21.667 -.035 76871 21.702 92918 76900 JAN23 21.725 22.125 21.490 21.630A 21.741 -.031 394 21.772 908 1418 MAR23 21.865 22.310B 21.515A 21.945 21.822 -.031 14729 21.853 20642 54776 MAY23 22.025 22.415B 21.740 22.110B 21.983 -.024 974 22.007 938 4296 JLY23 21.980 22.550B 21.925 22.140A 22.154 -.014 99 22.168 387 1540 SEP23 22.075 22.250 22.075 22.390B 22.291 -.014 43 22.305 321 804 DEC23 22.425 22.490 22.425 22.595B 22.529 -.016 5 22.545 109 310 JAN24 ---- ---- ---- 22.715B 22.564 -.016 22.580 MAR24 ---- ---- ---- 22.760A 22.760 -.016 22.776 MAY24 ---- ---- ---- ---- 22.910 -.016 22.926 JLY24 ---- ---- ---- 23.085B 22.950 -.016 22.966 4 SEP24 ---- ---- ---- 23.250B 23.095 -.016 23.111 DEC24 ---- ---- ---- 23.760B 23.382 -.016 23.398 4 JLY25 ---- ---- ---- ---- 23.545 -.016 23.561 DEC25 ---- ---- ---- ---- 23.657 -.016 23.673 JLY26 ---- ---- ---- ---- 24.448 -.016 24.464 5 DEC26 ---- ---- ---- ---- 24.550 -.016 24.566 JLY27 ---- ---- ---- ---- 24.658 -.016 24.674 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93186 116331 140199 SIL Micro Silver Futures NOV22 21.685 21.895 21.560 21.770B 21.646 -.031 135 21.677 2 179 DEC22 21.745 22.160 21.360 21.800 21.667 -.035 9828 21.702 9933 5412 JAN23 21.805 22.185 21.515 21.865A 21.741 -.031 482 21.772 397 904 MAR23 21.895 22.260 21.600 21.950B 21.822 -.031 172 21.853 131 681 MAY23 22.065 22.260 22.065 22.460B 21.983 -.024 2 22.007 3 48 JLY23 22.160 22.160 22.160 21.935A 22.154 -.014 1 22.168 2 19 SEP23 22.150 22.200 22.135 22.175A 22.291 -.014 4 22.305 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10624 10468 7245 SIT SILVER TAS FUTURES DEC22 .000 .007B .000 .007B .000 UNCH 3422 .000 MAR23 .000 .003B -.001 .003B .000 UNCH 3356 .000 MAY23 ---- ---- ---- ---- .000 UNCH 181 .000 JLY23 ---- ---- ---- ---- .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6961 SSP NOV 22 LONDON SPOT SILVER 16 ---- ---- ---- ---- 21.595 -.040 21.635 17 ---- ---- ---- ---- 21.595 -.040 21.635 18 ---- ---- ---- ---- 21.595 -.040 21.635 21 ---- ---- ---- ---- 21.595 -.040 21.635 22 ---- ---- ---- ---- 21.595 -.040 21.635 23 ---- ---- ---- ---- 21.595 -.040 21.635 25 ---- ---- ---- ---- 21.595 -.040 21.635 29 ---- ---- ---- ---- 21.595 -.040 21.635 TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 91.79B ---- 91.79B 90.79 +2.60 88.19 610 DEC22 ---- 93.83B ---- 93.83B 92.76 +4.72 88.04 1050 JAN23 ---- ---- ---- ---- 90.38 +4.58 85.80 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1970 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.75 +.05 50.70 600 MAR23 ---- ---- ---- ---- 51.00 -.05 51.05 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1769.4 +15.7 1753.7 FEB23 ---- ---- ---- ---- 1783.5 +15.7 1767.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.9135 +.1555 3.7580 MAR23 ---- ---- ---- ---- 3.9010 +.1515 3.7495 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.667 -.035 21.702 MAR23 ---- ---- ---- ---- 21.822 -.031 21.853 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 ---- ---- ---- ---- 853.75 +134.50 719.25 1650 ---- ---- ---- ---- 828.75 +134.50 694.25 1675 ---- ---- ---- ---- 803.75 +134.50 669.25 1700 ---- ---- ---- ---- 778.75 +134.50 644.25 1725 ---- ---- ---- ---- 753.75 +134.50 619.25 1750 ---- ---- ---- ---- 728.75 +134.50 594.25 1775 ---- ---- ---- ---- 703.75 +134.50 569.25 1800 ---- ---- ---- ---- 678.75 +134.50 544.25 1825 ---- ---- ---- ---- 653.75 +134.50 519.25 1850 ---- ---- ---- ---- 628.75 +134.25 494.50 1875 ---- ---- ---- ---- 603.75 +134.25 469.50 1900 ---- ---- ---- ---- 578.75 +134.25 444.50 1925 ---- ---- ---- ---- 553.75 +134.00 419.75 1950 ---- ---- ---- ---- 528.75 +133.75 395.00 1975 ---- ---- ---- ---- 503.75 +133.50 370.25 2000 ---- ---- ---- ---- 478.75 +133.25 345.50 2025 ---- ---- ---- ---- 453.75 +133.00 320.75 2050 ---- ---- ---- ---- 429.00 +132.50 296.50 2075 ---- ---- ---- ---- 404.00 +132.00 272.00 2100 ---- ---- ---- ---- 379.25 +131.00 248.25 2125 ---- ---- ---- ---- 354.50 +130.00 224.50 2150 ---- ---- ---- ---- 330.00 +128.50 201.50 2175 ---- ---- ---- ---- 305.50 +126.25 179.25 2200 ---- ---- ---- ---- 281.25 +123.50 157.75 2225 ---- ---- ---- ---- 257.25 +120.00 137.25 2 2250 ---- ---- ---- ---- 233.75 +115.50 118.25 2275 ---- ---- ---- ---- 210.50 +110.00 100.50 2300 ---- ---- ---- ---- 188.00 +103.50 84.50 1 2325 ---- 175.00B ---- 175.00B 166.00 +95.75 70.25 2350 ---- 153.50B ---- 153.50B 145.00 +87.25 57.75 1 2375 ---- 133.00B ---- 133.00B 125.50 +78.50 47.00 2400 ---- 114.00B ---- 114.00B 107.00 +68.75 38.25 2425 ---- 96.50B ---- 96.50B 90.25 +59.50 30.75 10 2450 ---- 80.50B ---- 80.50B 75.25 +50.50 24.75 76 2475 47.50 66.00B 47.50 43.00A 62.25 +42.25 3 20.00 2 2500 ---- 60.50B ---- 59.50B 50.75 +34.75 16.00 149 2525 ---- 52.25B ---- 47.75B 41.25 +28.25 13.00 2550 ---- 42.25B ---- 39.25B 33.25 +22.75 10.50 80 2575 ---- 34.25B ---- 31.50B 26.75 +18.25 8.50 2600 ---- 27.75B ---- 25.25B 21.25 +14.25 7.00 2625 ---- 22.25B ---- 20.00B 17.00 +11.25 5.75 2650 ---- 17.75B ---- 15.00B 13.75 +9.00 4.75 2675 ---- 14.00B ---- 11.50B 11.00 +7.25 3.75 2700 ---- 11.00B ---- 9.75B 8.75 +5.50 3.25 10 2725 ---- 8.75B ---- 7.50B 7.25 +4.50 2.75 2750 ---- 6.75B ---- 6.00B 5.75 +3.50 2.25 50 50 2775 ---- 5.50B ---- 5.00B 4.75 +2.75 2.00 100 100 2800 ---- 4.25B ---- 3.50B 3.75 +2.00 1.75 50 50 2825 ---- 3.25B ---- 3.00B 3.25 +1.75 1.50 2850 ---- 2.00B ---- 2.00B 2.50 +1.25 1.25 2875 ---- 1.50B ---- 1.50B 2.00 +1.00 1.00 2900 ---- ---- ---- ---- 1.75 +.75 1.00 2925 ---- 1.00B ---- 1.00B 1.50 +.75 .75 2950 ---- ---- ---- ---- 1.25 +.50 .75 2975 ---- ---- ---- ---- 1.00 +.25 .75 3000 ---- ---- ---- ---- .75 +.25 .50 3025 ---- ---- ---- ---- .75 +.25 .50 3050 ---- ---- ---- ---- .50 UNCH .50 3075 ---- ---- ---- ---- .50 UNCH .50 3100 ---- ---- ---- ---- .50 UNCH .50 3125 ---- ---- ---- ---- .50 +.25 .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 833.00 +135.00 698.00 1675 ---- ---- ---- ---- 808.00 +135.00 673.00 1700 ---- ---- ---- ---- 783.00 +134.75 648.25 1725 ---- ---- ---- ---- 758.00 +134.50 623.50 1750 ---- ---- ---- ---- 733.00 +134.00 599.00 1775 ---- ---- ---- ---- 708.00 +133.75 574.25 1800 ---- ---- ---- ---- 683.25 +133.25 550.00 1825 ---- ---- ---- ---- 658.25 +132.75 525.50 1850 ---- ---- ---- ---- 633.75 +132.25 501.50 1875 ---- ---- ---- ---- 609.00 +131.50 477.50 1900 ---- ---- ---- ---- 584.75 +131.25 453.50 1925 ---- ---- ---- ---- 560.25 +130.25 430.00 1950 ---- ---- ---- ---- 536.00 +129.50 406.50 1975 ---- ---- ---- ---- 512.00 +128.50 383.50 2000 ---- ---- ---- ---- 488.25 +127.50 360.75 2025 ---- ---- ---- ---- 464.50 +126.25 338.25 2050 ---- ---- ---- ---- 441.00 +124.50 316.50 2075 ---- ---- ---- ---- 417.75 +122.75 295.00 2100 ---- ---- ---- ---- 395.00 +121.00 274.00 2125 ---- ---- ---- ---- 372.25 +118.25 254.00 2150 ---- ---- ---- ---- 350.25 +115.75 234.50 2175 ---- ---- ---- ---- 328.50 +112.75 215.75 2200 ---- ---- ---- ---- 307.25 +109.25 198.00 2225 ---- ---- ---- ---- 286.50 +105.50 181.00 2250 ---- ---- ---- ---- 266.50 +101.25 165.25 2 2275 ---- ---- ---- ---- 247.00 +96.75 150.25 2300 ---- ---- ---- ---- 228.25 +92.00 136.25 2325 ---- 217.50B ---- 217.50B 210.50 +87.25 123.25 2350 ---- 199.50B ---- 199.50B 193.25 +82.00 111.25 2 2375 ---- 183.00B ---- 183.00B 177.00 +76.75 100.25 2400 ---- 167.00B ---- 167.00B 161.75 +71.50 90.25 2425 ---- 152.00B ---- 152.00B 147.25 +66.25 81.00 2450 ---- 146.50B ---- 142.75B 134.00 +61.50 72.50 2475 ---- 133.75B ---- 129.00B 121.50 +56.50 65.00 2500 ---- 121.00B ---- 116.00B 109.75 +51.50 58.25 2525 ---- 109.25B ---- 103.25B 99.25 +47.00 52.25 2550 ---- 98.50B ---- 93.75B 89.50 +42.75 46.75 2575 ---- 88.50B ---- 84.25B 80.75 +39.00 41.75 2600 ---- 79.50B ---- 75.75B 72.75 +35.25 37.50 2625 ---- 71.50B ---- 67.00B 65.50 +32.00 33.50 2650 ---- 64.00B ---- 60.50B 59.00 +28.75 30.25 2675 ---- 57.50B ---- 55.00B 53.00 +26.00 27.00 2700 ---- 51.50B ---- 49.50B 47.75 +23.50 24.25 2725 ---- 46.25B ---- 44.00B 43.00 +21.00 22.00 2750 ---- 41.50B ---- 39.50B 38.75 +19.00 19.75 2775 ---- 37.25B ---- 35.50B 35.00 +17.25 17.75 2800 ---- 33.50B ---- 32.00B 31.50 +15.50 16.00 2825 ---- 30.25B ---- 28.75B 28.50 +14.00 14.50 2850 ---- 25.50B ---- 25.50B 25.75 +12.50 13.25 2875 ---- 23.00B ---- 23.00B 23.25 +11.25 12.00 2900 ---- 20.50B ---- 20.50B 21.00 +10.00 11.00 2925 ---- 18.50B ---- 18.50B 19.00 +9.00 10.00 2950 ---- 17.00B ---- 17.00B 17.25 +8.25 9.00 2975 ---- 15.50B ---- 15.50B 15.75 +7.50 8.25 3000 ---- 14.00B ---- 14.00B 14.25 +6.50 7.75 3025 ---- 12.75B ---- 12.50B 13.00 +6.00 7.00 3050 ---- 11.75B ---- 11.50B 11.75 +5.25 6.50 3075 ---- 10.75B ---- 10.75B 10.75 +4.75 6.00 3100 ---- 9.75B ---- 9.75B 9.75 +4.25 5.50 3125 ---- 9.00B ---- 9.00B 9.00 +3.75 5.25 3150 ---- ---- ---- ---- 8.00 +3.25 4.75 3175 ---- ---- ---- ---- 7.50 +3.00 4.50 3200 ---- ---- ---- ---- 6.75 +2.50 4.25 3225 ---- ---- ---- ---- 6.25 +2.50 3.75 3250 ---- ---- ---- ---- 5.75 +2.25 3.50 3275 ---- ---- ---- ---- 5.25 +1.75 3.50 3300 ---- ---- ---- ---- 4.75 +1.50 3.25 3325 ---- ---- ---- ---- 4.50 +1.50 3.00 3350 ---- ---- ---- ---- 4.00 +1.25 2.75 3375 ---- ---- ---- ---- 3.75 +1.00 2.75 3400 ---- ---- ---- ---- 3.50 +1.00 2.50 3425 ---- ---- ---- ---- 3.25 +1.00 2.25 3450 ---- ---- ---- ---- 3.00 +.75 2.25 3475 ---- ---- ---- ---- 2.75 +.75 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 200 535 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 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .25 -.50 .75 1925 ---- ---- ---- ---- .25 -.50 .75 1950 ---- ---- ---- ---- .25 -.75 1.00 1975 ---- ---- 1.00A 1.00A .25 -1.00 1.25 2000 ---- ---- 1.00A 1.00A .25 -1.25 1.50 2025 ---- ---- 1.00A 1.00A .25 -1.75 2.00 2050 ---- ---- 1.25A 1.25A .50 -2.00 2.50 2075 ---- ---- 1.50A 1.50A .50 -2.50 3.00 2100 ---- ---- 1.50A 1.50A .75 -3.25 4.00 2125 ---- ---- 2.00A 2.00A 1.00 -4.50 5.50 2150 ---- ---- 2.25A 2.25A 1.50 -6.00 7.50 2175 ---- ---- 2.75A 2.75A 2.00 -8.00 10.00 2200 ---- ---- 3.25A 3.25A 2.75 -10.75 13.50 2225 ---- ---- 3.75A 3.75A 3.75 -14.50 18.25 2250 ---- ---- 4.75A 4.75A 5.25 -18.75 24.00 2275 ---- ---- 5.75A 5.75A 7.00 -24.25 31.25 2300 ---- ---- 7.50A 7.50A 9.25 -31.00 40.25 2 2325 ---- ---- 9.75A 9.75A 12.50 -38.50 51.00 3 3 2350 ---- ---- 13.00A 13.00A 16.50 -47.00 63.50 2375 30.00 30.00 17.25A 17.25A 21.75 -56.00 20 77.75 2 2400 ---- ---- 22.50A 22.50A 28.50 -65.25 93.75 2425 ---- ---- 40.00A 40.00A 36.75 -74.75 111.50 2450 ---- ---- 50.75A 50.75A 46.75 -83.75 130.50 2475 69.75 78.25B 63.25A 76.50B 58.50 -92.00 2 150.50 2500 ---- ---- ---- ---- 72.00 -99.75 171.75 2525 ---- ---- ---- ---- 87.50 -106.00 193.50 2550 ---- ---- ---- ---- 104.50 -111.50 216.00 2575 ---- ---- ---- ---- 122.75 -116.25 239.00 2600 ---- ---- ---- ---- 142.50 -120.00 262.50 2625 ---- ---- ---- ---- 163.25 -122.75 286.00 2650 ---- ---- ---- ---- 184.75 -125.25 310.00 2675 ---- ---- ---- ---- 207.00 -127.25 334.25 2700 ---- ---- ---- ---- 230.00 -128.75 358.75 2725 ---- ---- ---- ---- 253.25 -130.00 383.25 2750 ---- ---- ---- ---- 276.75 -131.00 407.75 2775 ---- ---- ---- ---- 300.75 -131.75 432.50 2800 ---- ---- ---- ---- 324.75 -132.25 457.00 2825 ---- ---- ---- ---- 349.00 -132.75 481.75 2850 ---- ---- ---- ---- 373.50 -133.25 506.75 2875 ---- ---- ---- ---- 398.00 -133.50 531.50 2900 ---- ---- ---- ---- 422.75 -133.50 556.25 2925 ---- ---- ---- ---- 447.50 -133.75 581.25 2950 ---- ---- ---- ---- 472.25 -134.00 606.25 2975 ---- ---- ---- ---- 497.00 -134.00 631.00 3000 ---- ---- ---- ---- 521.75 -134.25 656.00 3025 ---- ---- ---- ---- 546.75 -134.25 681.00 3050 ---- ---- ---- ---- 571.50 -134.50 706.00 3075 ---- ---- ---- ---- 596.50 -134.25 730.75 3100 ---- ---- ---- ---- 621.50 -134.25 755.75 3125 ---- ---- ---- ---- 646.25 -134.50 780.75 3150 ---- ---- ---- ---- 671.25 -134.50 805.75 3175 ---- ---- ---- ---- 696.25 -134.50 830.75 3200 ---- ---- ---- ---- 721.25 -134.50 855.75 3225 ---- ---- ---- ---- 746.25 -134.50 880.75 3250 ---- ---- ---- ---- 771.25 -134.50 905.75 3275 ---- ---- ---- ---- 796.25 -134.50 930.75 3300 ---- ---- ---- ---- 821.25 -134.50 955.75 3325 ---- ---- ---- ---- 846.25 -134.50 980.75 3350 ---- ---- ---- ---- 871.25 -134.50 1005.75 3375 ---- ---- ---- ---- 896.25 -134.50 1030.75 3400 ---- ---- ---- ---- 921.25 -134.50 1055.75 3425 ---- ---- ---- ---- 946.25 -134.50 1080.75 3450 ---- ---- ---- ---- 971.25 -134.50 1105.75 3475 ---- ---- ---- ---- 996.25 -134.50 1130.75 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.75 1.00 1675 ---- ---- ---- ---- .25 -1.00 1.25 1700 ---- ---- ---- ---- .50 -1.00 1.50 1725 ---- ---- ---- ---- .50 -1.25 1.75 1750 ---- ---- ---- ---- .75 -1.50 2.25 1775 ---- ---- ---- ---- 1.00 -1.75 2.75 1800 ---- ---- 2.00A 2.00A 1.25 -2.00 3.25 1825 ---- ---- 2.25A 2.25A 1.50 -2.50 4.00 1850 ---- ---- 2.75A 2.75A 2.00 -3.00 5.00 1875 ---- ---- 3.00A 3.00A 2.50 -3.25 5.75 1900 ---- ---- 3.50A 3.50A 3.00 -4.00 7.00 1925 ---- ---- 4.25A 4.25A 3.75 -4.50 8.25 1950 ---- ---- 4.75A 4.75A 4.50 -5.50 10.00 1975 ---- ---- 5.50A 5.50A 5.50 -6.25 11.75 2000 ---- ---- 6.50A 6.50A 6.75 -7.25 14.00 2025 ---- ---- 7.50A 7.50A 8.00 -8.50 16.50 2050 ---- ---- 8.75A 8.75A 9.50 -10.00 19.50 2075 ---- ---- 10.25A 10.25A 11.25 -11.75 23.00 2100 ---- ---- 12.25A 12.25A 13.25 -13.75 27.00 2125 ---- ---- 14.25A 14.25A 15.50 -16.25 31.75 2150 ---- ---- 17.00A 17.00A 18.25 -19.00 37.25 2175 ---- ---- 20.00A 20.00A 21.50 -22.00 43.50 2 2200 ---- ---- 23.25A 23.25A 25.25 -25.25 50.50 2225 ---- ---- 27.25A 27.25A 29.50 -29.00 58.50 2250 ---- ---- 31.75A 31.75A 34.25 -33.25 67.50 2 2275 ---- ---- 36.75A 36.75A 39.75 -37.75 77.50 2300 ---- ---- 42.50A 42.50A 46.00 -42.50 88.50 2325 ---- ---- 49.00A 49.00A 53.00 -47.25 100.25 2350 ---- ---- 56.25A 56.25A 61.00 -52.25 113.25 2375 ---- ---- 64.00A 64.00A 69.50 -57.50 127.00 2400 ---- ---- 73.00A 73.00A 79.00 -63.00 142.00 2425 ---- ---- 82.50A 82.50A 89.50 -68.25 157.75 2450 ---- ---- 105.75A 105.75A 101.00 -73.25 174.25 2475 ---- ---- 118.75A 118.75A 113.50 -78.00 191.50 2500 ---- ---- 132.50A 132.50A 126.75 -83.00 209.75 2525 ---- ---- 147.50A 147.50A 141.00 -87.50 228.50 2550 ---- ---- ---- ---- 156.25 -91.75 248.00 2575 ---- ---- 198.50A 198.50A 172.25 -95.75 268.00 2600 ---- ---- ---- ---- 189.25 -99.25 288.50 2625 ---- ---- ---- ---- 206.75 -102.75 309.50 2650 ---- ---- ---- ---- 225.25 -105.75 331.00 2675 ---- ---- ---- ---- 244.25 -108.50 352.75 2700 ---- ---- ---- ---- 263.75 -111.25 375.00 2725 ---- ---- ---- ---- 284.00 -113.50 397.50 2750 ---- ---- ---- ---- 304.75 -115.50 420.25 2775 ---- ---- ---- ---- 325.75 -117.50 443.25 2800 ---- ---- ---- ---- 347.25 -119.25 466.50 2825 ---- ---- ---- ---- 369.25 -120.75 490.00 2850 ---- ---- ---- ---- 391.25 -122.25 513.50 2875 ---- ---- ---- ---- 413.75 -123.50 537.25 2900 ---- ---- ---- ---- 436.50 -124.50 561.00 2925 ---- ---- ---- ---- 459.50 -125.50 585.00 2950 ---- ---- ---- ---- 482.75 -126.50 609.25 2975 ---- ---- ---- ---- 506.00 -127.50 633.50 3000 ---- ---- ---- ---- 529.50 -128.25 657.75 3025 ---- ---- ---- ---- 553.00 -129.00 682.00 3050 ---- ---- ---- ---- 577.00 -129.50 706.50 3075 ---- ---- ---- ---- 600.75 -130.25 731.00 3100 ---- ---- ---- ---- 624.75 -130.75 755.50 3125 ---- ---- ---- ---- 649.00 -131.00 780.00 3150 ---- ---- ---- ---- 673.00 -131.75 804.75 3175 ---- ---- ---- ---- 697.50 -131.75 829.25 3200 ---- ---- ---- ---- 721.75 -132.25 854.00 3225 ---- ---- ---- ---- 746.25 -132.50 878.75 3250 ---- ---- ---- ---- 770.50 -133.00 903.50 3275 ---- ---- ---- ---- 795.25 -133.00 928.25 3300 ---- ---- ---- ---- 819.75 -133.25 953.00 3325 ---- ---- ---- ---- 844.25 -133.75 978.00 3350 ---- ---- ---- ---- 869.00 -133.75 1002.75 3375 ---- ---- ---- ---- 893.75 -133.75 1027.50 3400 ---- ---- ---- ---- 918.50 -134.00 1052.50 3425 ---- ---- ---- ---- 943.25 -134.25 1077.50 3450 ---- ---- ---- ---- 968.00 -134.25 1102.25 3475 ---- ---- ---- ---- 992.75 -134.50 1127.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 3 11 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- ---- ---- ---- 288.50 +15.70 272.80 1500 ---- ---- ---- ---- 283.50 +15.70 267.80 1505 ---- ---- ---- ---- 278.50 +15.70 262.80 1510 ---- ---- ---- ---- 273.50 +15.70 257.80 1515 ---- ---- ---- ---- 268.60 +15.80 252.80 1520 ---- ---- ---- ---- 263.60 +15.80 247.80 1525 ---- ---- ---- ---- 258.60 +15.70 242.90 1530 ---- ---- ---- ---- 253.60 +15.70 237.90 1535 ---- ---- ---- ---- 248.60 +15.70 232.90 1540 ---- ---- ---- ---- 243.60 +15.70 227.90 1545 ---- ---- ---- ---- 238.60 +15.70 222.90 1550 ---- 235.20B ---- 235.20B 233.60 +15.60 218.00 1555 ---- ---- ---- ---- 228.60 +15.60 213.00 1560 ---- ---- ---- ---- 223.60 +15.60 208.00 1565 ---- ---- ---- ---- 218.60 +15.60 203.00 1570 ---- ---- ---- ---- 213.70 +15.60 198.10 1575 ---- ---- ---- ---- 208.70 +15.60 193.10 1580 ---- ---- ---- ---- 203.70 +15.50 188.20 1585 ---- ---- ---- ---- 198.70 +15.50 183.20 1590 ---- ---- ---- ---- 193.70 +15.40 178.30 1595 ---- ---- ---- ---- 188.80 +15.50 173.30 1600 ---- 185.40B ---- 185.40B 183.80 +15.40 14 168.40 1605 ---- ---- ---- ---- 178.80 +15.30 163.50 1610 ---- ---- ---- ---- 173.90 +15.30 158.60 1615 ---- ---- ---- ---- 168.90 +15.20 153.70 1620 ---- ---- ---- ---- 164.00 +15.10 148.90 1625 ---- ---- ---- ---- 159.10 +15.10 144.00 1630 ---- ---- ---- ---- 154.20 +15.00 139.20 1635 ---- ---- ---- ---- 149.30 +15.00 134.30 1640 ---- ---- ---- ---- 144.40 +14.90 129.50 1645 ---- ---- ---- ---- 139.50 +14.80 124.70 1650 ---- 136.10B ---- 136.10B 134.60 +14.70 119.90 1655 ---- ---- ---- ---- 129.80 +14.60 115.20 1660 ---- ---- ---- ---- 125.00 +14.50 110.50 1665 ---- ---- ---- ---- 120.10 +14.30 105.80 1670 ---- ---- ---- ---- 115.40 +14.30 101.10 1675 ---- ---- ---- ---- 110.60 +14.10 96.50 1680 ---- 98.70B ---- 98.70B 105.90 +13.90 92.00 1685 ---- 98.30B ---- 98.20B 101.20 +13.70 87.50 1690 ---- 96.70B ---- 96.70B 96.50 +13.50 83.00 1695 ---- 92.50B ---- 92.50B 91.90 +13.30 78.60 1700 ---- 88.60B ---- 88.60B 87.40 +13.10 74.30 1 1705 ---- 84.10B ---- 84.10B 82.90 +12.80 70.10 1710 69.70 79.60B 69.70 79.60B 78.40 +12.40 10 66.00 10 1715 ---- 75.30B 59.80A 59.80A 74.10 +12.10 62.00 1720 ---- 71.00B 56.00A 56.00A 69.80 +11.70 58.10 1725 ---- 66.80B 52.30A 52.30A 65.60 +11.30 54.30 1730 ---- 62.70B 48.70A 48.70A 61.50 +10.90 50.60 1735 ---- 58.70B 45.30A 45.30A 57.60 +10.50 47.10 1740 ---- 54.80B 42.00A 42.00A 53.70 +10.00 43.70 1745 ---- 51.00B 38.80A 38.80A 50.00 +9.60 40.40 2 1750 ---- 47.40B 35.80A 47.40B 46.50 +9.20 37.30 23 1755 ---- 44.00B 32.90A 44.00B 43.00 +8.60 34.40 6 1760 ---- 40.70B 30.30A 40.70B 39.80 +8.20 31.60 6 1765 ---- 37.70B 27.80A 37.60B 36.60 +7.60 29.00 3 1770 ---- 34.70B 25.40A 34.60B 33.70 +7.10 26.60 1775 ---- 31.90B 23.20A 31.90B 30.90 +6.60 24.30 5 1780 ---- 29.30B 21.20A 29.20B 28.30 +6.10 22.20 1 5 1785 22.80 26.80B 19.30A 24.80A 25.80 +5.60 40 20.20 5 1790 ---- 24.40B 17.60A 24.40B 23.50 +5.20 18.30 1795 ---- 22.20B 16.00A 22.10B 21.40 +4.70 16.70 1800 ---- 20.20B 14.50A 20.20B 19.40 +4.30 15.10 5 1805 ---- 18.30B 13.10A 18.30B 17.60 +3.90 13.70 2 2 1810 ---- 16.60B 11.90A 16.60B 15.90 +3.50 12.40 2 2 1815 ---- 15.00B 10.80A 15.00B 14.40 +3.20 11.20 1820 ---- 13.60B 9.80A 13.50B 13.00 +2.80 10.20 1 1825 ---- 12.30B 8.80A 12.30B 11.70 +2.50 9.20 1 1 1830 ---- 11.20B 8.00A 11.20B 10.50 +2.20 8.30 1 1 1835 ---- 10.10B 7.30A 10.10B 9.50 +2.00 7.50 2 3 1840 ---- 9.10B 6.60A 9.10B 8.50 +1.70 6.80 1845 ---- 8.20B 6.00A 8.20B 7.70 +1.50 1 6.20 1850 ---- 7.40B 5.40A 7.30B 6.90 +1.30 1 5.60 5 5 1855 ---- 6.70B 4.90A 6.70B 6.20 +1.10 5.10 1860 ---- 6.00B 4.50A 4.50A 5.60 +1.00 4.60 1 1 1865 ---- 5.40B 4.10A 4.10A 5.00 +.80 4.20 1870 ---- 4.90B 3.70A 4.90B 4.50 +.70 3.80 1875 ---- 4.50B ---- 4.50B 4.10 +.70 3.40 1880 ---- 4.00B ---- 4.00B 3.70 +.60 3.10 1885 ---- 3.70B ---- 3.70B 3.30 +.50 2.80 1890 ---- 3.30B ---- 3.30B 3.00 +.40 2.60 1895 ---- 3.00B ---- 3.00B 2.70 +.40 2.30 1900 ---- 2.70B ---- 2.70B 2.50 +.40 2.10 1905 ---- 2.50B ---- 2.40B 2.20 +.30 1.90 1910 ---- 2.30B ---- 2.30B 2.00 +.20 1.80 1915 ---- 2.10B ---- 2.00B 1.90 +.30 1.60 1920 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 1925 ---- 1.80B ---- 1.70B 1.60 +.30 1.30 1930 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 1935 ---- ---- ---- 1.20A 1.30 ---- ---- 1940 ---- ---- ---- 1.10A 1.20 ---- ---- 1945 ---- ---- ---- 1.00A 1.10 ---- ---- 1950 ---- ---- ---- 1.00A 1.00 ---- ---- 1955 ---- ---- ---- .90A 1.00 ---- ---- 1960 ---- ---- ---- .90A .90 ---- ---- 1965 ---- ---- ---- .80A .80 ---- ---- 1970 ---- ---- ---- .80A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 15 87 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 .20 1505 ---- ---- ---- ---- .30 +.10 .20 1510 ---- ---- ---- ---- .30 +.10 .20 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 UNCH .30 9 9 1525 ---- ---- ---- ---- .30 UNCH .30 1530 ---- ---- ---- ---- .30 UNCH .30 1535 ---- ---- ---- ---- .30 UNCH .30 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 1555 ---- ---- ---- ---- .40 UNCH .40 3 3 1560 ---- ---- ---- ---- .40 -.10 .50 3 3 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- .50A .50A .40 -.20 .60 1580 ---- ---- .50A .50A .40 -.20 .60 1585 ---- ---- .50A .50A .40 -.30 .70 1590 ---- ---- .60A .60A .50 -.20 .70 1 1 1595 ---- ---- .60A .60A .50 -.30 .80 1600 ---- ---- .60A .60A .50 -.40 .90 7 7 1605 .70 .70 .70 .70 .60 -.40 20 1.00 1 1 1610 ---- ---- .70A .70A .60 -.50 1.10 1 1 1615 ---- ---- .80A .80A .70 -.50 1.20 5 5 1620 ---- ---- .80A .80A .70 -.60 1.30 1625 ---- ---- .90A .90A .80 -.60 1.40 1630 ---- ---- 1.00A 1.00A .90 -.70 1.60 1635 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1640 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1 1645 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 1650 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 1655 ---- ---- 1.50A 1.50A 1.50 -1.10 2.60 1 1 1660 ---- ---- 1.60A 1.60A 1.70 -1.20 2.90 1665 1.70 1.70 1.70 1.80B 1.90 -1.30 1 3.20 1670 ---- ---- 2.00A 2.00A 2.10 -1.40 3.50 1675 ---- ---- 2.20A 2.20A 2.30 -1.60 3.90 1680 ---- ---- 2.50A 2.50A 2.60 -1.70 4.30 1 1 1685 ---- ---- 2.70A 2.70A 2.90 -1.90 4.80 1 1 1690 ---- ---- 3.10A 3.10A 3.20 -2.20 5.40 1695 ---- ---- 3.40A 3.40A 3.60 -2.40 6.00 1700 ---- 6.80B 3.90A 3.90A 4.00 -2.70 6.70 1705 ---- 7.60B 4.40A 4.40A 4.50 -3.00 7.50 1710 ---- 8.50B 4.90A 4.90A 5.10 -3.20 1 8.30 1715 ---- 9.50B 5.50A 5.50A 5.70 -3.60 1 9.30 1720 ---- 10.70B 6.20A 6.20A 6.40 -4.00 10.40 1725 ---- 12.00B 7.10A 7.10A 7.20 -4.40 11.60 1730 ---- 13.40B 8.00A 8.00A 8.20 -4.70 12.90 5 1735 ---- 14.90B 9.00A 9.00A 9.20 -5.10 14.30 1740 14.90 16.60B 10.10A 10.10A 10.30 -5.60 6 15.90 1745 ---- ---- 11.40A 11.40A 11.60 -6.10 17.70 1750 ---- ---- 12.80A 12.80A 13.00 -6.60 19.60 1 1755 ---- ---- 14.30A 14.30A 14.60 -7.00 21.60 1760 ---- ---- 16.00A 16.00A 16.30 -7.60 23.90 1765 ---- ---- 17.90A 17.90A 18.20 -8.00 26.20 1770 ---- ---- 19.90A 19.90A 20.20 -8.60 28.80 1775 ---- ---- 22.00A 22.00A 22.40 -9.10 31.50 1780 ---- ---- 24.40A 24.40A 24.80 -9.50 34.30 1785 ---- ---- 26.80A 26.80A 27.30 -10.00 37.30 1790 ---- ---- 29.50A 29.50A 30.00 -10.50 40.50 1795 ---- ---- 32.20A 32.20A 32.90 -10.90 43.80 1800 ---- ---- 35.20A 35.20A 35.90 -11.40 47.30 1805 ---- ---- 38.30A 38.30A 39.10 -11.70 50.80 1810 ---- ---- 41.50A 41.50A 42.40 -12.10 54.50 1815 ---- ---- 44.90A 44.90A 45.80 -12.50 58.30 1820 ---- ---- 48.40A 48.40A 49.40 -12.90 62.30 1825 ---- ---- 52.10A 52.10A 53.10 -13.20 66.30 1830 ---- ---- 55.90A 55.90A 56.90 -13.50 70.40 1835 ---- ---- 59.80A 59.80A 60.90 -13.70 74.60 1840 ---- ---- 63.80A 63.80A 64.90 -14.00 78.90 1845 ---- ---- 67.90A 67.90A 69.00 -14.20 83.20 1850 ---- ---- 72.10A 72.10A 73.20 -14.40 87.60 1855 ---- ---- 76.30A 76.30A 77.50 -14.60 92.10 1860 ---- ---- 80.70A 80.70A 81.90 -14.70 96.60 1865 ---- ---- 85.10A 85.10A 86.30 -14.90 101.20 1870 ---- ---- 89.60A 89.60A 90.80 -15.00 105.80 1875 ---- ---- 94.10A 94.10A 95.40 -15.00 110.40 1880 ---- ---- 98.70A 98.70A 100.00 -15.10 115.10 1885 ---- ---- 103.30A 103.30A 104.60 -15.20 119.80 1890 ---- ---- ---- ---- 109.30 -15.20 124.50 1895 ---- ---- ---- ---- 114.00 -15.30 129.30 1900 ---- ---- 117.40A 117.40A 118.80 -15.30 134.10 1905 ---- ---- ---- ---- 123.50 -15.40 138.90 1910 ---- ---- ---- ---- 128.30 -15.40 143.70 1915 ---- ---- ---- ---- 133.10 -15.50 148.60 1920 ---- ---- ---- ---- 138.00 -15.40 153.40 1925 ---- ---- ---- ---- 142.80 -15.50 158.30 1930 ---- ---- ---- ---- 147.70 -15.50 163.20 1935 ---- ---- ---- ---- 152.60 ---- ---- 1940 ---- ---- ---- ---- 157.50 ---- ---- 1945 ---- ---- ---- ---- 162.40 ---- ---- 1950 ---- ---- ---- 165.80A 167.30 ---- ---- 1955 ---- ---- ---- ---- 172.20 ---- ---- 1960 ---- ---- ---- ---- 177.10 ---- ---- 1965 ---- ---- ---- ---- 182.10 ---- ---- 1970 ---- ---- ---- ---- 187.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 33 40 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- ---- ---- ---- 253.60 +15.70 237.90 1535 ---- ---- ---- ---- 248.60 +15.70 232.90 1540 ---- ---- ---- ---- 243.60 +15.60 228.00 1545 ---- ---- ---- ---- 238.60 +15.60 223.00 1550 ---- 235.30B ---- 235.30B 233.60 +15.60 218.00 1555 ---- ---- ---- ---- 228.60 +15.60 213.00 1560 ---- ---- ---- ---- 223.70 +15.60 208.10 1565 ---- ---- ---- ---- 218.70 +15.60 203.10 1570 ---- ---- ---- ---- 213.70 +15.50 198.20 1575 ---- ---- ---- ---- 208.70 +15.50 193.20 1580 ---- ---- ---- ---- 203.80 +15.50 188.30 1585 ---- ---- ---- ---- 198.80 +15.40 183.40 1590 ---- ---- ---- ---- 193.80 +15.40 178.40 1595 ---- ---- ---- ---- 188.90 +15.40 173.50 1600 ---- 185.50B ---- 185.50B 183.90 +15.30 168.60 1605 ---- ---- ---- ---- 179.00 +15.30 163.70 1610 ---- ---- ---- ---- 174.00 +15.20 158.80 1615 ---- ---- ---- ---- 169.10 +15.10 154.00 1620 ---- ---- ---- ---- 164.20 +15.10 149.10 1625 ---- ---- ---- ---- 159.30 +15.00 144.30 1630 ---- ---- ---- ---- 154.40 +14.90 139.50 1635 ---- ---- ---- ---- 149.50 +14.90 134.60 1640 ---- ---- ---- ---- 144.60 +14.80 129.80 1645 ---- ---- ---- ---- 139.80 +14.70 125.10 1650 ---- 136.40B ---- 136.40B 134.90 +14.60 120.30 1655 ---- ---- ---- ---- 130.10 +14.50 115.60 1660 ---- ---- ---- ---- 125.30 +14.40 110.90 1665 ---- ---- ---- ---- 120.50 +14.30 106.20 1670 ---- ---- ---- ---- 115.80 +14.20 101.60 1675 ---- 104.60B ---- 104.60B 111.10 +14.10 97.00 1680 ---- 104.10B ---- 103.60B 106.40 +13.90 92.50 1685 ---- 102.00B ---- 102.00B 101.70 +13.70 88.00 1690 ---- 97.80B ---- 97.80B 97.10 +13.50 83.60 1695 ---- 93.90B ---- 93.90B 92.60 +13.30 79.30 1700 ---- 89.40B ---- 89.40B 88.10 +13.00 75.10 1705 ---- 84.90B ---- 84.90B 83.70 +12.80 70.90 1710 ---- 80.50B 64.90A 64.90A 79.30 +12.40 66.90 1715 ---- 76.20B 61.00A 61.00A 75.00 +12.10 62.90 1720 ---- 72.00B 57.20A 57.20A 70.80 +11.70 59.10 1725 ---- 67.90B 53.50A 53.50A 66.70 +11.30 55.40 1730 ---- 63.90B 50.00A 50.00A 62.70 +10.90 51.80 1735 ---- 60.00B 46.60A 46.60A 58.90 +10.50 48.40 1740 ---- 56.20B 43.40A 43.40A 55.10 +10.10 45.00 1745 ---- 52.50B 40.30A 52.50B 51.50 +9.60 41.90 1750 ---- 49.00B 37.30A 49.00B 48.00 +9.20 38.80 1755 ---- 45.60B 34.50A 45.60B 44.60 +8.70 35.90 1760 ---- 42.30B 31.90A 42.30B 41.40 +8.20 33.20 1765 ---- 39.40B 29.40A 39.30B 38.30 +7.70 30.60 1770 34.00 36.40B 27.00A 36.20B 35.40 +7.20 5 28.20 1775 32.40 33.60B 24.80A 33.50B 32.60 +6.70 20 25.90 1780 ---- 31.00B 22.80A 31.00B 30.00 +6.30 3 23.70 1785 ---- 28.50B 20.80A 28.50B 27.60 +5.90 25 21.70 1790 ---- 26.10B 19.10A 26.10B 25.20 +5.30 19.90 1795 ---- 24.00B 17.40A 24.00B 23.10 +5.00 18.10 1800 ---- 21.90B 15.90A 21.90B 21.10 +4.60 16.50 1 1 1805 ---- 20.00B 14.50A 20.00B 19.20 +4.10 15.10 1810 ---- 18.20B 13.20A 18.20B 17.50 +3.80 13.70 15 15 1815 ---- 16.60B 12.10A 16.50B 15.90 +3.40 12.50 1820 ---- 15.10B 11.00A 15.10B 14.40 +3.00 11.40 1825 ---- 13.80B 10.00A 13.70B 13.10 +2.70 10.40 1830 ---- 12.50B 9.10A 12.50B 11.90 +2.50 9.40 1835 ---- 11.40B 8.30A 11.30B 10.80 +2.20 8.60 15 15 1840 ---- 10.40B 7.60A 10.40B 9.70 +1.90 2 7.80 1845 ---- 9.40B 6.90A 9.40B 8.80 +1.70 7.10 1850 ---- 8.60B 6.30A 8.50B 8.00 +1.50 6.50 1855 ---- 7.80B 5.80A 7.70B 7.20 +1.30 5.90 1860 ---- 7.10B 5.30A 7.10B 6.60 +1.20 5.40 1865 ---- 6.40B 4.80A 6.40B 6.00 +1.10 4.90 1870 4.90 5.80B 4.40A 4.50A 5.40 +.90 34 4.50 1875 ---- 5.30B ---- 5.30B 4.90 +.80 4.10 1880 3.60 4.80B 3.60 4.70B 4.50 +.80 1 3.70 1885 ---- 4.40B ---- 4.40B 4.10 +.70 3.40 1890 ---- 4.00B ---- 4.00B 3.70 +.60 3.10 1895 ---- 3.70B ---- 3.70B 3.40 +.60 2.80 1900 ---- 3.40B ---- 3.30B 3.10 +.50 2.60 1905 ---- 3.10B ---- 3.00B 2.80 +.40 2.40 1910 ---- 2.80B ---- 2.80B 2.60 +.40 2.20 1915 ---- 2.60B ---- 2.60B 2.40 +.40 2.00 1920 ---- 2.40B ---- 2.40B 2.20 +.40 1.80 1925 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 1930 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 1935 ---- ---- ---- 1.50A 1.70 ---- ---- 1940 ---- ---- ---- 1.40A 1.60 ---- ---- 1945 ---- ---- ---- 1.30A 1.40 ---- ---- 1950 ---- ---- ---- 1.20A 1.30 ---- ---- 1955 ---- ---- ---- 1.20A 1.20 ---- ---- 1960 ---- ---- ---- 1.10A 1.10 ---- ---- 1965 ---- ---- ---- 1.00A 1.10 ---- ---- 1970 ---- ---- ---- 1.00A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 31 31 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .40 UNCH .40 1545 ---- ---- ---- ---- .40 -.10 .50 1550 ---- ---- ---- ---- .40 -.10 .50 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- .50A .50A .40 -.20 .60 1565 ---- ---- .50A .50A .50 -.10 .60 1570 ---- ---- .50A .50A .50 -.20 .70 1575 ---- ---- .60A .60A .50 -.20 .70 1580 ---- ---- .60A .60A .50 -.30 .80 1585 .60 .60 .60 .60 .60 -.20 120 .80 1590 ---- ---- .70A .70A .60 -.30 .90 1595 ---- ---- .70A .70A .70 -.30 1.00 1600 ---- ---- .80A .80A .70 -.40 1 1.10 1605 ---- ---- .80A .80A .80 -.40 1.20 20 20 1610 ---- ---- .90A .90A .80 -.50 1.30 1615 1.00 1.00 .90A .90A .90 -.50 5 1.40 1620 1.10 1.10 1.00A 1.00A 1.00 -.60 5 1.60 1625 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1630 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 1635 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1640 ---- ---- 1.40A 1.40A 1.40 -.90 2.30 1645 ---- ---- 1.50A 1.50A 1.50 -1.00 2.50 1650 ---- ---- 1.60A 1.60A 1.70 -1.00 2.70 1655 ---- ---- 1.80A 1.80A 1.80 -1.20 3.00 1660 ---- ---- 2.00A 2.00A 2.00 -1.30 3.30 1665 ---- 3.70B 2.20A 3.70B 2.30 -1.30 3.60 1670 2.90 4.10B 2.40A 3.10B 2.50 -1.50 1 4.00 1675 ---- 4.50B 2.70A 2.70A 2.80 -1.60 4.40 1680 ---- 5.00B 3.00A 3.00A 3.10 -1.80 4.90 1685 ---- 5.60B 3.30A 3.30A 3.40 -2.00 5.40 1690 ---- 6.30B 3.70A 3.70A 3.80 -2.20 6.00 1695 ---- 7.00B 4.10A 4.10A 4.30 -2.40 6.70 1700 ---- 7.80B 4.60A 4.60A 4.80 -2.60 1 7.40 1705 ---- 8.70B 5.20A 5.20A 5.30 -3.00 8.30 1710 ---- 9.70B 5.80A 5.80A 6.00 -3.20 9.20 1715 ---- 10.80B 6.50A 6.50A 6.70 -3.60 10.30 1720 ---- 12.00B 7.30A 7.30A 7.50 -3.90 3 11.40 1725 ---- 13.30B 8.20A 8.20A 8.40 -4.30 12.70 1730 ---- 14.80B 9.10A 9.10A 9.30 -4.80 14.10 1735 ---- 16.40B 10.20A 10.20A 10.50 -5.10 15.60 1740 ---- 18.10B 11.50A 11.50A 11.70 -5.60 17.30 1745 ---- ---- 12.80A 12.80A 13.10 -6.00 19.10 1750 ---- ---- 14.30A 14.30A 14.50 -6.60 21.10 1755 17.90 17.90 15.90A 15.90A 16.20 -7.00 3 23.20 1760 20.20 20.40 17.60A 17.60A 18.00 -7.40 6 25.40 1765 22.30 22.30 19.50A 24.40B 19.90 -7.90 1 27.80 1770 24.70 24.70 21.60A 21.60A 21.90 -8.50 1 30.40 1775 ---- ---- 23.80A 23.80A 24.20 -8.80 33.00 1780 ---- ---- 26.10A 26.10A 26.50 -9.40 2 35.90 1785 ---- ---- 28.60A 28.60A 29.10 -9.80 38.90 1790 ---- ---- 31.20A 31.20A 31.70 -10.30 42.00 1795 ---- ---- 34.00A 34.00A 34.60 -10.70 45.30 1800 ---- ---- 36.90A 36.90A 37.50 -11.20 48.70 1805 ---- ---- 40.00A 40.00A 40.70 -11.50 52.20 1810 ---- ---- 43.20A 43.20A 43.90 -11.90 55.80 1815 ---- ---- 46.50A 46.50A 47.30 -12.30 59.60 1820 ---- ---- 50.00A 50.00A 50.80 -12.70 63.50 1825 ---- ---- 53.60A 53.60A 54.50 -12.90 67.40 1830 ---- ---- 57.30A 57.30A 58.30 -13.20 71.50 1835 ---- ---- 61.10A 61.10A 62.10 -13.50 75.60 1840 ---- ---- 65.10A 65.10A 66.10 -13.70 79.80 1845 ---- ---- 69.10A 69.10A 70.20 -13.90 84.10 1850 ---- ---- 73.30A 73.30A 74.40 -14.10 88.50 1855 ---- ---- 77.50A 77.50A 78.60 -14.30 92.90 1860 ---- ---- 81.80A 81.80A 82.90 -14.50 97.40 1865 ---- ---- 86.10A 86.10A 87.30 -14.60 101.90 1870 ---- ---- 90.60A 90.60A 91.70 -14.70 106.40 1875 ---- ---- 95.00A 95.00A 96.20 -14.80 111.00 1880 ---- ---- 99.60A 99.60A 100.80 -14.90 115.70 1885 ---- ---- 104.10A 104.10A 105.40 -15.00 120.40 1890 ---- ---- 108.80A 108.80A 110.00 -15.00 125.00 1895 ---- ---- 113.50A 113.50A 114.60 -15.20 129.80 1900 ---- ---- 118.10A 118.10A 119.30 -15.20 134.50 1905 ---- ---- ---- ---- 124.10 -15.20 139.30 1910 ---- ---- ---- ---- 128.80 -15.30 144.10 1915 ---- ---- ---- ---- 133.60 -15.30 148.90 1920 ---- ---- ---- ---- 138.40 -15.30 153.70 1925 ---- ---- ---- ---- 143.20 -15.40 158.60 1930 ---- ---- ---- ---- 148.10 -15.30 163.40 1935 ---- ---- ---- ---- 152.90 ---- ---- 1940 ---- ---- ---- ---- 157.80 ---- ---- 1945 ---- ---- ---- ---- 162.70 ---- ---- 1950 ---- ---- ---- 166.20A 167.50 ---- ---- 1955 ---- ---- ---- ---- 172.40 ---- ---- 1960 ---- ---- ---- ---- 177.30 ---- ---- 1965 ---- ---- ---- ---- 182.30 ---- ---- 1970 ---- ---- ---- ---- 187.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 20 20 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 343.80B 321.30A 343.60B 339.40 +15.70 323.70 1435 ---- 338.80B 316.20A 338.60B 334.50 +15.80 318.70 1440 ---- 333.80B 311.20A 333.60B 329.50 +15.80 313.70 1445 ---- 328.80B 306.20A 328.60B 324.50 +15.80 308.70 1450 ---- 323.80B 301.10A 323.70B 319.50 +15.80 303.70 1455 ---- 318.80B 296.20A 318.60B 314.50 +15.80 298.70 1460 ---- 313.80B 291.20A 313.60B 309.50 +15.80 293.70 1465 ---- 308.80B 286.20A 308.60B 304.50 +15.80 288.70 1470 ---- 303.80B 281.20A 303.60B 299.50 +15.80 283.70 1475 ---- 298.90B 276.20A 298.80B 294.50 +15.80 278.70 1480 ---- 293.80B 271.20A 293.60B 289.50 +15.80 273.70 1485 ---- 288.80B 266.20A 288.60B 284.50 +15.80 268.70 1490 ---- 283.80B 261.20A 283.60B 279.50 +15.80 263.70 1495 ---- 278.80B 256.20A 278.60B 274.50 +15.80 258.70 1500 ---- 273.80B 251.10A 273.60B 269.50 +15.80 253.70 1505 ---- 268.80B 246.20A 268.60B 264.50 +15.70 248.80 1510 ---- 263.80B 241.20A 263.60B 259.50 +15.70 243.80 1515 ---- 258.80B 236.20A 258.60B 254.50 +15.70 238.80 1520 ---- 253.80B 231.20A 253.60B 249.50 +15.70 233.80 1525 ---- 248.80B 226.20A 248.60B 244.50 +15.70 228.80 1530 ---- 243.80B 221.30A 243.60B 239.50 +15.70 223.80 1535 ---- 238.80B 216.20A 238.60B 234.50 +15.70 218.80 1540 ---- 233.80B 211.20A 233.60B 229.50 +15.70 213.80 1545 ---- 228.80B 206.20A 228.60B 224.50 +15.70 208.80 1550 ---- 223.80B 201.10A 223.60B 219.50 +15.70 203.80 1555 ---- 218.80B 196.20A 218.60B 214.50 +15.70 198.80 1560 ---- 213.90B 191.20A 213.80B 209.50 +15.70 193.80 1565 ---- 208.80B 186.20A 208.60B 204.50 +15.70 188.80 1570 ---- 203.80B 181.20A 203.60B 199.50 +15.70 183.80 1575 ---- 198.80B 176.20A 198.60B 194.50 +15.70 178.80 1580 ---- 193.80B 171.20A 193.60B 189.50 +15.70 173.80 1585 ---- 188.80B 166.20A 188.60B 184.50 +15.70 168.80 1590 ---- 183.80B 161.20A 183.60B 179.50 +15.70 163.80 1595 ---- 178.80B 156.20A 178.60B 174.50 +15.70 158.80 1600 ---- 173.80B 151.20A 173.60B 169.50 +15.70 153.80 1605 ---- 168.80B 146.30A 168.60B 164.50 +15.70 148.80 1 1610 ---- 163.80B 141.20A 163.60B 159.50 +15.70 143.80 1615 ---- 158.80B 136.30A 158.60B 154.50 +15.70 138.80 1620 ---- 153.80B 131.30A 153.60B 149.50 +15.70 133.80 2 1625 ---- 148.80B 126.30A 148.60B 144.50 +15.70 128.80 11 1630 ---- 143.80B 121.20A 143.60B 139.50 +15.70 123.80 13 1635 ---- 138.90B 116.20A 138.80B 134.50 +15.70 118.80 1640 ---- 133.90B 111.20A 133.80B 129.50 +15.70 113.80 3 1645 ---- 128.90B 106.20A 128.80B 124.50 +15.70 108.80 30 22 1650 ---- 123.90B 101.20A 123.80B 119.50 +15.70 103.80 25 1655 ---- 118.90B 96.20A 118.80B 114.50 +15.70 98.80 7 1660 ---- 113.90B 91.20A 113.80B 109.50 +15.70 93.80 3 1665 ---- 108.90B 86.20A 108.80B 104.50 +15.70 88.80 9 1670 ---- 103.90B 81.20A 103.80B 99.50 +15.70 83.80 13 1675 ---- 98.80B 76.30A 98.60B 94.50 +15.70 78.80 10 1680 ---- 93.80B 71.20A 93.60B 89.50 +15.70 73.80 43 1685 ---- 88.80B 66.20A 88.60B 84.50 +15.60 68.90 2 1690 ---- 83.80B 61.20A 83.60B 79.50 +15.60 63.90 7 36 1695 ---- 78.80B 56.30A 78.60B 74.50 +15.50 59.00 12 1700 ---- 73.90B 51.30A 73.80B 69.50 +15.40 54.10 10 63 1705 ---- 68.90B 46.50A 68.80B 64.50 +15.30 49.20 7 24 1710 ---- 63.90B 41.70A 63.80B 59.50 +15.10 44.40 1 3 1715 ---- 58.90B 37.10A 58.80B 54.50 +14.80 39.70 3 22 1720 44.50 53.90B 32.40A 53.80B 49.50 +14.40 1 35.10 13 42 1725 ---- 49.30B 28.20A 48.80B 44.50 +13.90 30.60 13 1730 ---- 44.30B 24.10A 43.90B 39.50 +13.20 26.30 14 26 1735 ---- 39.40B 20.20A 39.00B 34.70 +12.40 22.30 9 7 1740 29.20 34.50B 16.70A 21.60A 29.90 +11.30 11 18.60 4 8 1745 15.30 29.70B 13.40A 29.60B 25.30 +10.10 1 15.20 7 1750 18.00 25.00B 10.60A 24.90B 20.80 +8.60 12 12.20 20 19 1755 8.60 20.30B 8.40A 20.10B 16.70 +7.00 16 9.70 8 27 1760 11.00 16.20B 6.60A 16.10B 12.90 +5.40 25 7.50 5 7 1765 6.80 12.30B 5.10A 12.20B 9.60 +3.80 90 5.80 212 220 1770 8.30 9.40B 3.90A 8.90B 6.80 +2.40 118 4.40 4 14 1775 4.20 7.40B 3.00A 6.10B 4.80 +1.50 43 3.30 11 18 1780 6.30 6.50 2.30A 2.90A 3.30 +.80 110 2.50 15 117 1785 ---- 4.40B 1.50A 4.40B 2.30 +.40 165 1.90 2 1790 1.20 3.40B 1.10A 1.90B 1.50 +.10 9 1.40 5 20 1795 ---- 2.60B .80A 2.60B 1.00 -.10 1.10 13 13 1800 1.00 1.90B .50A .70 .70 -.10 173 .80 15 15 1805 ---- 1.40B .40A 1.40B .40 -.20 1 .60 25 25 1810 .90 1.10B .30A .30A .30 -.10 1 .40 17 16 1815 .20 .80B .20 .20 .20 -.10 18 .30 1820 .20 .60B .20 .20 .10 -.10 2 .20 3 3 1825 .20 .40B .10 .10 .10 -.10 13 .20 4 4 1830 .10 .20B .10 .10 .10 UNCH 1 .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 1 1 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 .10 .10 .10 .10 .10 UNCH 3 .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 1920 ---- ---- ---- .10A .10 ---- ---- 1925 ---- ---- ---- .10A .10 ---- ---- 1930 ---- ---- ---- .10A .10 ---- ---- 1935 ---- ---- ---- .10A .10 ---- ---- 1940 ---- ---- ---- .10A .10 ---- ---- 1945 ---- ---- ---- .10A .10 ---- ---- 1950 ---- ---- ---- .10A .10 ---- ---- 1955 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 813 456 1063 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 .10 8 277 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 8 1610 ---- ---- ---- ---- .10 UNCH .10 22 1615 ---- ---- ---- ---- .10 UNCH .10 182 1620 ---- ---- ---- ---- .10 UNCH .10 200 1625 ---- ---- ---- ---- .10 UNCH .10 2 6 1630 ---- ---- ---- ---- .10 UNCH .10 13 1635 ---- ---- ---- ---- .10 UNCH .10 1640 .20 .20 .10A .10A .10 UNCH 1 .10 9 1645 ---- ---- ---- ---- .10 UNCH .10 31 49 1650 ---- ---- ---- ---- .10 UNCH .10 11 24 1655 ---- ---- ---- ---- .10 UNCH .10 2 3 1660 ---- ---- ---- ---- .10 UNCH .10 7 29 1665 ---- ---- ---- ---- .10 UNCH .10 4 20 1670 ---- ---- ---- ---- .10 UNCH .10 18 25 1675 ---- ---- ---- ---- .10 UNCH .10 3 6 1680 ---- ---- .10A .10A .10 -.10 .20 3 4 1685 ---- ---- .10A .10A .10 -.10 .20 28 37 1690 ---- ---- .10A .10A .10 -.10 .20 5 6 1695 ---- ---- .10A .10A .10 -.20 .30 153 153 1700 .40 .40 .10A .10A .10 -.30 2 .40 16 22 1705 ---- ---- .10A .10A .10 -.50 .60 7 14 1710 ---- ---- .10A .10A .10 -.60 .70 5 43 1715 ---- ---- .10A .10A .10 -.90 1.00 5 15 1720 .10 .10 .10 .10 .10 -1.30 1 1.40 11 20 1725 1.50 1.90B .20A .20A .10 -1.80 5 1.90 9 1730 .90 2.80B .20A .20A .10 -2.50 9 2.60 11 11 1735 1.40 4.00B .20A .20A .30 -3.30 7 3.60 3 2 1740 4.10 5.40B .30A .30A .50 -4.40 54 4.90 36 15 1745 6.30 7.30B .50A .50A .90 -5.60 169 6.50 8 6 1750 9.60 9.70B .70A .70A 1.40 -7.10 145 8.50 4 4 1755 4.20 12.40B 1.20A 1.20A 2.30 -8.70 112 11.00 1760 6.80 15.50B 1.90A 1.90A 3.50 -10.30 196 13.80 1765 8.00 18.80B 3.00A 4.20B 5.20 -11.90 162 17.10 1770 7.30 22.50B 4.60A 4.60A 7.40 -13.30 14 20.70 1775 9.80 26.70B 6.80A 10.30B 10.40 -14.20 21 24.60 1780 ---- 31.00B 10.10A 10.10A 13.90 -14.90 28.80 1785 ---- 35.50B 13.80A 13.80A 17.90 -15.30 33.20 1790 ---- 40.10B 17.70A 17.70A 22.10 -15.60 37.70 1795 ---- 44.80B 21.90A 21.90A 26.60 -15.70 42.30 1800 ---- 49.50B 26.50A 26.50A 31.30 -15.80 1 47.10 1805 ---- 54.50B 31.30A 31.30A 36.00 -15.90 51.90 1810 ---- 59.40B 36.10A 36.10A 40.90 -15.80 56.70 1815 ---- 64.20B 40.90A 40.90A 45.80 -15.80 61.60 1820 ---- 69.20B 45.80A 45.80A 50.70 -15.80 66.50 1825 ---- 74.10B 51.10A 51.10A 55.70 -15.80 71.50 1830 ---- 79.10B 56.10A 56.10A 60.70 -15.70 76.40 1835 ---- 83.90B 61.20A 61.20A 65.70 -15.70 81.40 1840 ---- 89.00B 66.20A 66.20A 70.70 -15.70 86.40 1845 ---- 93.90B 71.20A 71.20A 75.70 -15.70 91.40 1850 ---- 98.90B 76.10A 76.10A 80.70 -15.70 96.40 1855 ---- 103.90B 81.10A 81.10A 85.70 -15.70 101.40 1860 ---- 108.90B 86.10A 86.10A 90.70 -15.70 106.40 1865 ---- 113.90B 91.10A 91.10A 95.70 -15.70 111.40 1870 ---- 118.90B 96.10A 96.10A 100.70 -15.70 116.40 1875 ---- 123.90B 101.20A 101.20A 105.70 -15.70 121.40 1880 ---- 128.80B 106.20A 106.20A 110.70 -15.70 126.40 1885 ---- 133.80B 111.20A 111.20A 115.70 -15.70 131.40 1890 ---- 138.80B 116.20A 116.20A 120.70 -15.70 136.40 1895 ---- 143.80B 121.20A 121.20A 125.70 -15.70 141.40 1900 ---- 148.90B 126.20A 126.20A 130.70 -15.70 146.40 1905 ---- 153.80B 131.20A 131.20A 135.70 -15.70 151.40 1910 ---- 158.80B 136.10A 136.10A 140.70 -15.70 156.40 1915 ---- 163.80B 141.10A 141.10A 145.70 -15.70 161.40 1920 ---- ---- ---- 146.10A 150.70 ---- ---- 1925 ---- ---- ---- 151.10A 155.70 ---- ---- 1930 ---- ---- ---- 156.10A 160.70 ---- ---- 1935 ---- ---- ---- 161.10A 165.70 ---- ---- 1940 ---- ---- ---- 166.10A 170.70 ---- ---- 1945 ---- ---- ---- 171.10A 175.70 ---- ---- 1950 ---- ---- ---- 176.10A 180.70 ---- ---- 1955 ---- ---- ---- 181.10A 185.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 899 381 1932 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 343.80B 321.20A 343.60B 339.40 +15.70 323.70 1435 ---- 338.70B 316.20A 338.60B 334.40 +15.70 318.70 1440 ---- 333.80B 311.20A 333.60B 329.40 +15.70 313.70 1445 ---- 328.70B 306.20A 328.60B 324.40 +15.70 308.70 1450 ---- 323.80B 301.20A 323.60B 319.40 +15.70 303.70 1455 ---- 318.70B 296.20A 318.60B 314.40 +15.70 298.70 1460 ---- 313.80B 291.20A 313.60B 309.40 +15.70 293.70 1465 ---- 308.80B 286.20A 308.60B 304.40 +15.70 288.70 1470 ---- 303.70B 281.20A 303.60B 299.40 +15.70 283.70 1475 ---- 298.70B 276.20A 298.60B 294.40 +15.70 278.70 1480 ---- 293.80B 271.20A 293.60B 289.40 +15.70 273.70 1485 ---- 288.80B 266.20A 288.60B 284.40 +15.70 268.70 1490 ---- 283.70B 261.20A 283.60B 279.40 +15.70 263.70 1495 ---- 278.70B 256.20A 278.60B 274.40 +15.70 258.70 1500 ---- 273.80B 251.20A 273.60B 269.40 +15.70 253.70 1505 ---- 268.80B 246.20A 268.60B 264.40 +15.70 248.70 1510 ---- 263.80B 241.20A 263.60B 259.40 +15.70 243.70 1515 ---- 258.80B 236.20A 258.60B 254.40 +15.70 238.70 1520 ---- 253.80B 231.20A 253.60B 249.40 +15.70 233.70 1525 ---- 248.80B 226.30A 248.60B 244.40 +15.70 228.70 1530 ---- 243.80B 221.30A 243.60B 239.40 +15.70 223.70 1535 ---- 238.80B 216.30A 238.60B 234.40 +15.70 218.70 1540 ---- 233.80B 211.20A 233.60B 229.40 +15.70 213.70 1545 ---- 228.80B 206.10A 228.60B 224.40 +15.70 208.70 1550 ---- 223.80B 201.20A 223.60B 219.40 +15.70 203.70 1555 ---- 218.80B 196.20A 218.60B 214.40 +15.70 198.70 1560 ---- 213.80B 191.20A 213.60B 209.40 +15.70 193.70 1565 ---- 208.80B 186.30A 208.60B 204.40 +15.70 188.70 1570 ---- 203.80B 181.30A 203.60B 199.40 +15.70 183.70 1575 ---- 198.80B 176.30A 198.60B 194.40 +15.70 178.70 1580 ---- 193.80B 171.20A 193.60B 189.40 +15.70 173.70 1585 ---- 188.80B 166.30A 188.60B 184.40 +15.70 168.70 1590 ---- 183.80B 161.30A 183.60B 179.40 +15.70 163.70 1595 ---- 178.80B 156.30A 178.60B 174.40 +15.70 158.70 1600 ---- 173.90B 151.30A 173.80B 169.40 +15.60 153.80 1605 ---- 168.80B 146.30A 168.60B 164.40 +15.60 148.80 1610 ---- 163.80B 141.40A 163.60B 159.40 +15.60 143.80 1615 ---- 158.80B 136.30A 158.60B 154.40 +15.60 138.80 1620 ---- 153.80B 131.40A 153.60B 149.40 +15.50 133.90 1625 ---- 148.80B 126.30A 148.60B 144.40 +15.50 128.90 1 1630 ---- 143.80B 121.40A 143.60B 139.40 +15.40 124.00 1635 ---- 138.90B 116.40A 138.80B 134.40 +15.40 119.00 1640 ---- 133.90B 111.50A 133.80B 129.40 +15.30 114.10 1645 ---- 128.90B 106.60A 128.80B 124.40 +15.20 109.20 1650 ---- 123.90B 101.60A 123.70B 119.40 +15.10 104.30 1 1655 ---- 118.90B 96.80A 118.80B 114.40 +15.00 99.40 21 1660 ---- 113.90B 92.00A 113.70B 109.50 +15.00 94.50 5 1665 ---- 108.90B 87.00A 108.80B 104.50 +14.80 89.70 1 1670 ---- 104.40B 82.10A 104.00B 99.60 +14.80 84.80 6 1675 ---- 99.40B 77.40A 98.80B 94.60 +14.60 80.00 6 1680 ---- 94.40B 72.60A 94.10B 89.70 +14.40 75.30 1 1685 ---- 89.50B 68.00A 89.10B 84.80 +14.20 70.60 1690 ---- 84.60B 63.30A 84.00B 80.00 +14.10 65.90 1695 ---- 79.70B 58.90A 79.10B 75.10 +13.80 61.30 1 1700 ---- 74.90B 54.40A 74.50B 70.30 +13.50 56.80 1 1705 ---- 70.10B 50.10A 70.00B 65.60 +13.20 52.40 1 1710 ---- 65.30B 45.90A 64.90B 60.90 +12.80 48.10 1715 ---- 60.50B 41.80A 60.20B 56.40 +12.50 43.90 1 1 1720 ---- 55.90B 37.90A 55.50B 51.90 +12.00 39.90 1 1725 ---- 51.40B 34.20A 51.20B 47.50 +11.50 36.00 1730 ---- 47.00B 30.60A 46.70B 43.20 +10.80 32.40 2 46 1735 ---- 42.70B 27.30A 42.40B 39.10 +10.20 28.90 1 1740 ---- 38.50B 24.20A 38.30B 35.20 +9.50 25.70 1745 31.70 34.60B 21.40A 34.30B 31.40 +8.70 2 22.70 1 1 1750 ---- 30.80B 18.80A 30.60B 27.90 +8.00 19.90 1755 18.70 27.30B 16.40A 19.50A 24.60 +7.20 4 17.40 1 1 1760 15.50 24.10B 14.20A 24.00B 21.50 +6.40 14 15.10 14 1765 ---- 21.10B 12.30A 20.90B 18.70 +5.60 13.10 9 1770 12.30 18.30B 10.70A 18.20B 16.10 +4.80 5 11.30 6 6 1775 ---- 15.70B 9.20A 15.60B 13.80 +4.10 9.70 1 1780 8.80 13.40B 7.90A 7.90A 11.80 +3.50 1 8.30 1 1 1785 ---- 11.30B 6.70A 11.20B 10.00 +3.00 1 7.00 1 2 1790 ---- 9.60B 5.80A 9.60B 8.40 +2.40 6.00 2 2 1795 ---- 8.20B 5.00A 8.20B 7.00 +1.90 1 5.10 1800 ---- 7.00B 4.30A 7.00B 5.90 +1.50 1 4.40 5 20 1805 ---- 6.00B ---- 6.00B 4.90 +1.20 3.70 1810 ---- 5.10B ---- 5.00B 4.10 +.90 3.20 2 2 1815 ---- 4.40B ---- 4.40B 3.40 +.70 10 2.70 1820 ---- 3.70B 2.30A 3.70B 2.90 +.50 2.40 1825 ---- 3.20B ---- 3.20B 2.40 +.40 2.00 1830 ---- 2.70B 1.70A 2.70B 2.00 +.20 1.80 3 1835 ---- 2.30B 1.40A 2.30B 1.70 +.20 1.50 4 4 1840 ---- 2.00B 1.20A 2.00B 1.50 +.10 1.40 3 3 1845 ---- 1.70B 1.00A 1.70B 1.30 +.10 1.20 1850 ---- 1.40B .90A 1.40B 1.10 UNCH 1.10 1855 ---- 1.20B .80A 1.20B .90 UNCH .90 1860 ---- 1.10B .70A 1.10B .80 UNCH .80 1865 ---- .90B .60A .90B .70 UNCH .70 1870 ---- .80B .60A .80B .60 -.10 .70 1875 ---- .70B .50A .70B .60 UNCH .60 1880 ---- .60B ---- .60B .50 UNCH .50 1885 ---- ---- .40A .40A .40 -.10 .50 1890 ---- .50B ---- .50B .40 UNCH .40 1895 ---- ---- ---- ---- .40 UNCH .40 1900 ---- ---- .30A .30A .30 -.10 .40 1905 ---- ---- ---- ---- .30 UNCH .30 1910 ---- ---- ---- ---- .30 UNCH .30 1915 ---- ---- ---- ---- .20 -.10 .30 1920 ---- ---- ---- .30A .20 ---- ---- 1925 ---- ---- ---- .30A .20 ---- ---- 1930 ---- ---- ---- .20A .20 ---- ---- 1935 ---- ---- ---- .20A .20 ---- ---- 1940 ---- ---- ---- .20A .20 ---- ---- 1945 ---- ---- ---- .20A .10 ---- ---- 1950 ---- ---- ---- .20A .10 ---- ---- 1955 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 29 163 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 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 2 1 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 2 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 .10 .10 .10 .10 .10 UNCH 1 .10 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- .20A .20A .10 -.20 .30 1625 ---- ---- .20A .20A .10 -.20 .30 1630 ---- ---- .20A .20A .10 -.30 .40 1635 ---- ---- .20A .20A .10 -.30 .40 1640 ---- ---- .20A .20A .10 -.40 .50 1 4 1645 ---- ---- .20A .20A .10 -.50 .60 1650 ---- ---- .30A .30A .10 -.50 .60 3 1655 ---- ---- .30A .30A .10 -.70 .80 1 1660 ---- ---- .30A .30A .10 -.80 .90 3 3 1665 ---- ---- .30A .30A .20 -.80 1.00 6 1670 ---- ---- .40A .40A .20 -1.00 1.20 1 3 1675 .20 .20 .20 .20 .30 -1.10 4 1.40 1 2 1680 ---- ---- .50A .50A .40 -1.30 1.70 2 1685 ---- ---- .60A .60A .50 -1.40 1 1.90 1 2 1690 ---- ---- .70A .70A .60 -1.70 2.30 1695 ---- ---- .80A .80A .80 -1.90 1 2.70 1 1 1700 1.00 1.00 .90A .90A 1.00 -2.20 7 3.20 2 1 1705 ---- 3.90B 1.10A 1.10A 1.30 -2.40 3.70 1 1 1710 ---- 4.60B 1.30A 1.30A 1.60 -2.80 11 4.40 1 1 1715 ---- 5.60B 1.60A 1.60A 2.00 -3.20 5.20 1 1 1720 ---- 6.70B 1.90A 1.90A 2.50 -3.70 6.20 1725 ---- 7.90B 2.40A 2.40A 3.10 -4.20 7.30 1730 ---- 9.40B 3.00A 3.00A 3.80 -4.90 8.70 1735 ---- 11.10B 3.60A 3.60A 4.70 -5.50 10.20 1740 ---- 13.10B 4.60A 4.60A 5.80 -6.20 12.00 1745 9.00 15.20B 5.50A 11.10B 7.00 -7.00 4 14.00 1750 ---- 17.60B 6.90A 6.90A 8.50 -7.70 16.20 1755 ---- 20.20B 8.10A 8.10A 10.20 -8.50 18.70 1760 ---- 23.10B 9.80A 9.80A 12.10 -9.30 21.40 1765 ---- 26.20B 11.70A 11.70A 14.30 -10.10 24.40 1770 ---- 29.30B 14.00A 14.00A 16.70 -10.80 27.50 1775 ---- 32.80B 16.40A 16.40A 19.40 -11.50 30.90 1780 ---- 36.40B 19.10A 19.10A 22.30 -12.20 34.50 1785 ---- 40.30B 22.10A 22.10A 25.50 -12.80 38.30 1790 ---- 44.30B 25.50A 25.50A 29.00 -13.30 42.30 1795 ---- 48.60B 29.10A 29.10A 32.60 -13.80 46.40 1800 ---- 52.90B 32.70A 32.70A 36.50 -14.10 50.60 1805 ---- 57.30B 36.60A 36.60A 40.50 -14.50 55.00 1810 ---- 61.80B 40.40A 40.40A 44.70 -14.70 59.40 1815 ---- 66.30B 44.70A 44.70A 49.00 -15.00 64.00 1820 ---- 71.10B 49.00A 49.00A 53.40 -15.20 68.60 1825 ---- 75.80B 53.40A 53.40A 58.00 -15.30 73.30 1830 ---- 80.50B 57.90A 57.90A 62.60 -15.40 78.00 1835 ---- 85.20B 62.60A 62.60A 67.30 -15.50 82.80 1840 ---- 90.10B 67.30A 67.30A 72.00 -15.60 87.60 1845 ---- 94.90B 72.10A 72.10A 76.80 -15.60 92.40 1850 ---- 99.80B 76.80A 76.80A 81.60 -15.70 97.30 1855 ---- 104.80B 81.70A 81.70A 86.50 -15.70 102.20 1860 ---- 109.60B 86.50A 86.50A 91.40 -15.60 107.00 1865 ---- 114.40B 91.40A 91.40A 96.20 -15.80 112.00 1870 ---- 119.50B 96.30A 96.30A 101.20 -15.70 116.90 1875 ---- 124.40B 101.20A 101.20A 106.10 -15.70 121.80 1880 ---- 129.30B 106.20A 106.20A 111.00 -15.80 126.80 1885 ---- 134.20B 111.10A 111.10A 116.00 -15.70 131.70 1890 ---- 139.30B 116.10A 116.10A 120.90 -15.80 136.70 1895 ---- 144.20B 121.40A 121.40A 125.90 -15.70 141.60 1900 ---- 149.20B 126.40A 126.40A 130.80 -15.80 146.60 1905 ---- 154.20B 131.30A 131.30A 135.80 -15.70 151.50 1910 ---- 159.10B 136.30A 136.30A 140.80 -15.70 156.50 1915 ---- 164.10B 141.30A 141.30A 145.80 -15.70 161.50 1920 ---- ---- ---- 146.30A 150.70 ---- ---- 1925 ---- ---- ---- 151.30A 155.70 ---- ---- 1930 ---- ---- ---- 156.30A 160.70 ---- ---- 1935 ---- ---- ---- 161.20A 165.70 ---- ---- 1940 ---- ---- ---- 166.20A 170.70 ---- ---- 1945 ---- ---- ---- 171.20A 175.70 ---- ---- 1950 ---- ---- ---- 176.20A 180.60 ---- ---- 1955 ---- ---- ---- 181.20A 185.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 15 42 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 343.80B 321.20A 343.60B 339.40 +15.70 323.70 1435 ---- 338.80B 316.20A 338.60B 334.40 +15.70 318.70 1440 ---- 333.80B 311.20A 333.60B 329.40 +15.70 313.70 1445 ---- 328.80B 306.20A 328.60B 324.40 +15.70 308.70 1450 ---- 323.90B 301.10A 323.80B 319.40 +15.70 303.70 1455 ---- 318.80B 296.20A 318.60B 314.40 +15.70 298.70 1460 ---- 313.80B 291.20A 313.60B 309.40 +15.70 293.70 1465 ---- 308.80B 286.20A 308.60B 304.40 +15.70 288.70 1470 ---- 303.80B 281.20A 303.60B 299.40 +15.70 283.70 1475 ---- 298.80B 276.20A 298.60B 294.40 +15.70 278.70 1480 ---- 293.80B 271.20A 293.60B 289.40 +15.70 273.70 1485 ---- 288.80B 266.20A 288.60B 284.40 +15.70 268.70 1490 ---- 283.80B 261.20A 283.60B 279.40 +15.70 263.70 1495 ---- 278.80B 256.20A 278.60B 274.40 +15.70 258.70 1500 ---- 273.80B 251.10A 273.70B 269.40 +15.70 253.70 1505 ---- 268.80B 246.20A 268.60B 264.40 +15.70 248.70 1510 ---- 263.80B 241.20A 263.60B 259.40 +15.70 243.70 1515 ---- 258.80B 236.20A 258.60B 254.40 +15.70 238.70 1520 ---- 253.80B 231.20A 253.60B 249.40 +15.70 233.70 1525 ---- 248.80B 226.20A 248.60B 244.40 +15.70 228.70 1530 ---- 243.80B 221.20A 243.60B 239.40 +15.70 223.70 1535 ---- 238.80B 216.30A 238.60B 234.40 +15.70 218.70 1540 ---- 233.90B 211.30A 233.80B 229.40 +15.70 213.70 1545 ---- 228.80B 206.30A 228.60B 224.40 +15.70 208.70 1550 ---- 223.80B 201.10A 223.70B 219.40 +15.70 203.70 1555 ---- 218.80B 196.30A 218.60B 214.40 +15.70 198.70 1560 ---- 213.80B 191.30A 213.60B 209.40 +15.70 193.70 1565 ---- 208.80B 186.20A 208.60B 204.40 +15.70 188.70 1570 ---- 203.80B 181.20A 203.60B 199.50 +15.80 183.70 1575 ---- 198.80B 176.20A 198.60B 194.50 +15.80 178.70 1580 ---- 193.80B 171.20A 193.60B 189.50 +15.80 173.70 1585 ---- 188.80B 166.20A 188.60B 184.50 +15.80 168.70 1590 ---- 183.80B 161.20A 183.60B 179.50 +15.70 163.80 1595 ---- 178.80B 156.20A 178.60B 174.50 +15.70 158.80 1600 ---- 173.80B 151.20A 173.70B 169.50 +15.70 153.80 1605 ---- 168.80B 146.20A 168.60B 164.50 +15.70 148.80 1610 ---- 163.80B 141.10A 163.60B 159.50 +15.70 143.80 1615 ---- 158.80B 136.20A 158.60B 154.50 +15.70 138.80 1620 ---- 153.90B 131.20A 153.80B 149.50 +15.70 133.80 1625 ---- 148.90B 126.20A 148.80B 144.50 +15.70 128.80 1630 ---- 143.80B 121.20A 143.60B 139.50 +15.70 123.80 1635 ---- 138.80B 116.20A 138.60B 134.50 +15.70 118.80 1 1640 ---- 133.80B 111.30A 133.60B 129.50 +15.70 113.80 1645 ---- 128.80B 106.20A 128.60B 124.50 +15.70 108.80 8 1650 ---- 123.90B 101.30A 123.80B 119.50 +15.70 103.80 16 1655 ---- 118.90B 96.20A 118.80B 114.50 +15.70 98.80 6 1660 ---- 113.90B 91.20A 113.80B 109.50 +15.60 93.90 1 1665 ---- 108.90B 86.30A 108.80B 104.50 +15.50 89.00 9 1670 ---- 103.90B 81.40A 103.80B 99.50 +15.50 84.00 1 29 1675 ---- 98.90B 76.40A 98.80B 94.50 +15.40 79.10 3 1680 ---- 93.90B 71.50A 93.80B 89.50 +15.30 74.20 17 1685 ---- 88.90B 66.70A 88.80B 84.50 +15.10 69.40 9 1690 ---- 83.90B 61.90A 83.80B 79.50 +15.00 64.50 1 1695 ---- 79.30B 57.10A 78.90B 74.50 +14.70 59.80 26 1700 ---- 74.50B 52.40A 74.00B 69.50 +14.50 55.00 19 27 1705 ---- 69.50B 47.90A 69.00B 64.60 +14.20 50.40 1710 ---- 64.50B 43.40A 64.00B 59.70 +13.90 45.80 1 1 1715 ---- 59.60B 39.00A 59.10B 54.90 +13.50 41.40 11 1720 ---- 54.70B 34.80A 54.30B 50.10 +13.10 2 37.00 17 1725 ---- 49.90B 30.80A 49.50B 45.40 +12.50 2 32.90 22 21 1730 ---- 45.10B 27.10A 44.70B 40.80 +11.80 29.00 2 1735 ---- 40.50B 23.50A 40.40B 36.30 +11.00 25.30 3 40 1740 32.00 35.90B 20.20A 35.80B 31.90 +10.10 4 21.80 2 16 1745 28.40 31.60B 17.20A 31.50B 27.80 +9.20 1 18.60 3 3 1750 22.20 27.40B 14.60A 27.30B 24.00 +8.20 5 15.80 7 259 1755 ---- 23.40B 12.20A 23.20B 20.40 +7.10 13.30 5 1760 ---- 19.70B 10.20A 19.60B 17.10 +6.10 1 11.00 3 32 1765 12.90 16.60B 8.40A 13.60A 14.20 +5.10 11 9.10 3 39 1770 11.70 13.60B 6.90A 13.50B 11.60 +4.10 2 7.50 265 264 1775 8.50 11.40B 5.70A 11.40B 9.30 +3.20 1 6.10 1 12 1780 7.40 9.10B 4.60A 6.60A 7.40 +2.40 1 5.00 4 1785 ---- 7.50B 3.80A 7.50B 5.90 +1.80 70 4.10 5 10 1790 ---- 6.20B 3.10A 6.20B 4.60 +1.30 3.30 2 3 1795 ---- 5.00B 2.60A 5.00B 3.60 +.90 2 2.70 20 47 1800 ---- 4.10B 2.10A 4.10B 2.80 +.60 2.20 6 11 1805 2.80 3.30B 1.70A 2.50B 2.20 +.40 2 1.80 2 1810 ---- 2.70B 1.40A 2.70B 1.70 +.20 1.50 1 12 1815 1.30 2.20B 1.00 1.40B 1.40 +.20 2 1.20 105 1820 1.50 1.80B .90A .90A 1.10 +.10 1 1.00 9 1825 ---- 1.50B .70A 1.50B .80 UNCH .80 10 31 1830 ---- 1.20B .60A 1.20B .60 -.10 .70 30 1835 ---- 1.00B .40A 1.00B .50 -.10 .60 1840 ---- .80B .40A .70B .40 -.10 .50 1 1845 ---- .60B .30A .60B .30 -.10 .40 1850 .20 .50B .20 .20 .20 -.10 100 .30 11 11 1855 .20 .20 .20 .20 .20 -.10 1 .30 1 1860 ---- ---- ---- ---- .20 UNCH 6 .20 100 300 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- .10A .10A .10 -.10 .20 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 1920 ---- ---- ---- .10A .10 ---- ---- 1925 ---- ---- ---- .10A .10 ---- ---- 1930 ---- ---- ---- .10A .10 ---- ---- 1935 ---- ---- ---- .10A .10 ---- ---- 1940 ---- ---- ---- .10A .10 ---- ---- 1945 ---- ---- ---- .10A .10 ---- ---- 1950 ---- ---- ---- .10A .10 ---- ---- 1955 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 485 1452 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 20 .10 7 1590 ---- ---- ---- ---- .10 UNCH .10 15 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 13 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 202 1615 ---- ---- ---- ---- .10 UNCH .10 125 1620 ---- ---- ---- ---- .10 UNCH .10 6 26 1625 ---- ---- ---- ---- .10 UNCH .10 10 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 9 16 1640 ---- ---- ---- ---- .10 UNCH .10 1304 1645 .10 .10 .10 .10 .10 UNCH 12 .10 10 31 1650 ---- ---- .10A .10A .10 -.10 .20 201 1305 1655 ---- ---- .10A .10A .10 -.10 .20 1 251 1660 ---- ---- .10A .10A .10 -.10 .20 2 3 1665 ---- ---- .10A .10A .10 -.20 .30 1 2 1670 ---- ---- .10A .10A .10 -.30 .40 5 29 1675 .40 .40 .10A .10A .10 -.30 23 .40 137 126 1680 ---- ---- .10A .10A .10 -.50 .60 3 14 1685 .20 .20 .20 .20 .10 -.60 100 .70 2 1690 ---- ---- .20A .20A .10 -.80 .90 7 1695 ---- ---- .20A .20A .10 -1.00 1.10 15 1700 ---- ---- .30A .30A .20 -1.20 1.40 2 20 1705 1.40 1.70B .30A 1.70B .20 -1.50 1 1.70 1 1710 ---- 2.20B .40A .40A .40 -1.70 2 2.10 7 9 1715 1.20 2.80B .50A 1.60B .50 -2.20 1 2.70 6 6 1720 ---- 3.70B .60A .60A .70 -2.70 3.40 1725 4.10 4.70B .70A .70A 1.00 -3.20 22 4.20 3 2 1730 ---- 5.90B 1.00A 1.00A 1.40 -3.90 5.30 1735 2.40 7.40B 1.30A 1.30A 1.90 -4.70 19 6.60 1740 2.50 9.20B 1.80A 1.80A 2.60 -5.50 2 8.10 7 5 1745 ---- 11.20B 2.40A 2.40A 3.40 -6.60 10.00 1750 11.00 13.60B 3.20A 3.20A 4.60 -7.50 216 12.10 13 9 1755 5.40 16.20B 4.30A 4.30A 6.00 -8.60 10 14.60 1 1 1760 17.30 19.10 5.60A 7.50B 7.70 -9.60 7 17.30 1765 13.80 22.20B 7.20A 10.80B 9.80 -10.60 6 20.40 1770 ---- 25.70B 9.20A 9.20A 12.20 -11.60 23.80 1775 29.60 29.60 11.50A 23.30B 14.90 -12.50 2 27.40 1780 ---- 33.40B 14.50A 14.50A 18.00 -13.30 31.30 1785 ---- 37.50B 17.60A 17.60A 21.50 -13.90 35.40 1790 ---- 41.90B 21.20A 21.20A 25.20 -14.40 39.60 1795 ---- 46.30B 24.90A 24.90A 29.20 -14.80 44.00 1800 ---- 50.90B 29.00A 29.00A 33.40 -15.10 48.50 1805 ---- 55.50B 33.30A 33.30A 37.80 -15.30 53.10 1810 ---- 60.10B 37.70A 37.70A 42.30 -15.50 57.80 1815 ---- 65.00B 42.30A 42.30A 46.90 -15.60 62.50 1820 ---- 69.80B 46.90A 46.90A 51.60 -15.70 67.30 1825 ---- 74.60B 51.60A 51.60A 56.40 -15.70 72.10 1830 ---- 79.50B 56.40A 56.40A 61.20 -15.80 77.00 1835 ---- 84.40B 61.20A 61.20A 66.10 -15.70 81.80 1840 ---- 89.30B 66.10A 66.10A 71.00 -15.70 86.70 1845 ---- 94.30B 71.00A 71.00A 75.90 -15.70 91.60 1850 ---- 99.20B 75.90A 75.90A 80.80 -15.80 96.60 1855 ---- 104.20B 80.80A 80.80A 85.80 -15.70 101.50 1860 ---- 109.10B 86.20A 86.20A 90.70 -15.80 106.50 1865 ---- 114.10B 91.10A 91.10A 95.70 -15.70 111.40 1870 ---- 119.00B 96.20A 96.20A 100.70 -15.70 116.40 1875 ---- 124.00B 101.20A 101.20A 105.70 -15.70 121.40 1880 ---- 129.00B 106.20A 106.20A 110.70 -15.70 126.40 1885 ---- 133.90B 111.20A 111.20A 115.70 -15.70 131.40 1890 ---- 138.90B 116.20A 116.20A 120.70 -15.70 136.40 1895 ---- 143.90B 121.20A 121.20A 125.70 -15.70 141.40 1900 ---- 149.00B 126.10A 126.10A 130.70 -15.70 146.40 1905 ---- 153.90B 131.20A 131.20A 135.70 -15.70 151.40 1910 ---- 158.90B 136.10A 136.10A 140.70 -15.70 156.40 1915 ---- 164.00B 141.10A 141.10A 145.70 -15.70 161.40 1920 ---- ---- ---- 146.10A 150.70 ---- ---- 1925 ---- ---- ---- 151.10A 155.70 ---- ---- 1930 ---- ---- ---- 156.10A 160.70 ---- ---- 1935 ---- ---- ---- 161.10A 165.70 ---- ---- 1940 ---- ---- ---- 166.20A 170.70 ---- ---- 1945 ---- ---- ---- 171.20A 175.70 ---- ---- 1950 ---- ---- ---- 176.20A 180.70 ---- ---- 1955 ---- ---- ---- 181.20A 185.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 414 3958 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 342.80B 320.30A 342.70B 338.50 +15.70 322.80 1450 ---- 337.70B 315.20A 337.50B 333.50 +15.70 317.80 1455 ---- 332.80B 310.30A 332.70B 328.50 +15.70 312.80 1460 ---- 327.80B 305.30A 327.70B 323.50 +15.70 307.80 1465 ---- 322.80B 300.40A 322.70B 318.50 +15.70 302.80 1470 ---- 317.80B 295.40A 317.70B 313.50 +15.70 297.80 1475 ---- 312.80B 290.40A 312.70B 308.50 +15.70 292.80 1480 ---- 307.80B 285.40A 307.70B 303.50 +15.70 287.80 1485 ---- 302.80B 280.40A 302.70B 298.50 +15.70 282.80 1490 ---- 297.80B 275.40A 297.70B 293.50 +15.70 277.80 1495 ---- 292.80B 270.40A 292.70B 288.50 +15.70 272.80 1500 ---- 287.70B 265.30A 287.50B 283.50 +15.70 267.80 1505 ---- 282.80B 260.50A 282.70B 278.50 +15.70 262.80 1510 ---- 277.80B 255.50A 277.70B 273.50 +15.70 257.80 1515 ---- 272.80B 250.40A 272.70B 268.50 +15.70 252.80 1520 ---- 267.80B 245.40A 267.70B 263.50 +15.70 247.80 1525 ---- 262.80B 240.40A 262.70B 258.50 +15.70 242.80 1530 ---- 257.80B 235.40A 257.70B 253.50 +15.70 237.80 1535 ---- 252.80B 230.40A 252.70B 248.50 +15.70 232.80 1540 ---- 247.80B 225.40A 247.70B 243.50 +15.70 227.80 1545 ---- 242.80B 220.30A 242.70B 238.50 +15.70 222.80 1550 ---- 237.90B 215.40A 237.70B 233.50 +15.70 217.80 1555 ---- 232.80B 210.50A 232.70B 228.50 +15.60 212.90 1560 ---- 227.80B 205.40A 227.70B 223.50 +15.60 207.90 1565 ---- 222.90B 200.50A 222.70B 218.50 +15.60 202.90 1570 ---- 217.90B 195.60A 217.70B 213.50 +15.60 197.90 1575 ---- 212.90B 190.50A 212.70B 208.50 +15.60 192.90 1580 ---- 207.90B 185.50A 207.70B 203.50 +15.60 187.90 1585 ---- 202.90B 180.40A 202.70B 198.50 +15.50 183.00 1590 ---- 197.90B 175.60A 197.70B 193.50 +15.50 178.00 1595 ---- 192.90B 170.50A 192.70B 188.60 +15.60 173.00 1600 ---- 187.90B 165.50A 187.70B 183.60 +15.50 168.10 1605 ---- 182.90B 160.70A 182.70B 178.60 +15.50 163.10 1610 ---- 177.90B 155.70A 177.80B 173.60 +15.40 158.20 1615 ---- 172.90B 150.80A 172.80B 168.60 +15.40 153.20 1620 ---- 167.90B 145.70A 167.80B 163.70 +15.40 148.30 1625 ---- 163.00B 140.90A 162.80B 158.70 +15.30 143.40 1630 ---- 158.00B 135.80A 157.80B 153.70 +15.30 138.40 1635 ---- 153.00B 130.90A 152.90B 148.80 +15.30 133.50 1640 ---- 148.10B 126.00A 147.90B 143.80 +15.20 128.60 1645 ---- 143.10B 121.30A 142.90B 138.90 +15.20 123.70 1650 ---- 138.20B 116.40A 138.00B 133.90 +15.00 118.90 2 1655 ---- 133.30B 111.60A 133.20B 129.00 +15.00 114.00 1660 ---- 128.30B 106.70A 128.10B 124.00 +14.80 109.20 1665 ---- 123.80B 102.00A 123.40B 119.10 +14.70 104.40 3 1670 ---- 118.80B 97.00A 118.40B 114.20 +14.60 99.60 1675 ---- 113.90B 92.40A 113.50B 109.30 +14.50 94.80 1 1680 ---- 109.00B 87.70A 108.60B 104.50 +14.40 90.10 6 1685 ---- 104.20B 83.10A 103.80B 99.60 +14.20 85.40 6 1690 ---- 99.30B 78.30A 98.90B 94.80 +14.10 80.70 1695 ---- 94.50B 74.00A 94.00B 90.00 +13.80 76.20 4 1700 ---- 89.70B 69.40A 89.30B 85.30 +13.70 71.60 2 1705 ---- 84.90B 65.00A 84.70B 80.60 +13.40 67.20 39 1710 ---- 80.30B 60.60A 80.00B 76.00 +13.20 62.80 1715 ---- 75.60B 56.30A 75.30B 71.40 +12.90 58.50 20 1720 ---- 71.00B 52.30A 70.80B 66.90 +12.50 54.40 1725 ---- 66.60B 48.30A 66.40B 62.50 +12.20 50.30 4 1730 ---- 62.20B 44.50A 61.90B 58.20 +11.80 46.40 2 2 1735 ---- 57.90B 40.80A 57.60B 54.00 +11.30 42.70 83 1740 ---- 53.70B 37.40A 53.60B 49.90 +10.80 39.10 1745 ---- 49.50B 34.10A 49.30B 45.90 +10.20 35.70 1750 ---- 45.60B 30.90A 45.40B 42.10 +9.70 32.40 1755 ---- 41.80B 28.00A 41.70B 38.50 +9.10 29.40 1760 ---- 38.20B 25.30A 37.90B 35.00 +8.50 26.50 1765 ---- 34.60B 22.70A 34.30B 31.70 +7.80 23.90 1770 ---- 31.70B 20.40A 31.50B 28.60 +7.20 21.40 1775 ---- 28.50B 18.20A 28.20B 25.70 +6.50 19.20 1780 ---- 25.70B 16.30A 25.60B 23.00 +5.90 17.10 1 1785 ---- 23.00B 14.50A 22.90B 20.50 +5.30 15.20 1 1 1790 18.20 20.50B 12.90A 20.40B 18.30 +4.80 5 13.50 5 1795 ---- 18.20B 11.40A 18.10B 16.20 +4.20 5 12.00 11 17 1800 12.80 16.10B 10.10A 15.90B 14.30 +3.70 5 10.60 1 1805 ---- 14.20B 8.90A 14.00B 12.50 +3.10 9.40 1810 ---- 12.50B 7.90A 12.30B 11.00 +2.70 8.30 1815 ---- 11.00B 7.00A 10.90B 9.60 +2.30 7.30 1820 ---- 9.60B 6.20A 9.50B 8.40 +2.00 6.40 1825 ---- 8.30B 5.50A 8.20B 7.40 +1.70 5.70 1830 ---- 7.30B 4.90A 7.30B 6.40 +1.40 5.00 3 1835 5.00 6.40B 5.00 4.50A 5.60 +1.20 4 4.40 1840 ---- 5.70B ---- 5.60B 4.90 +1.00 3.90 2 1845 ---- 5.00B ---- 5.00B 4.30 +.90 3.40 3 1850 ---- 4.40B ---- 4.40B 3.80 +.80 3.00 6 1855 ---- 3.90B ---- 3.90B 3.30 +.60 2.70 1860 ---- 3.40B ---- 3.40B 2.90 +.50 2.40 1865 ---- 3.00B ---- 3.00B 2.50 +.40 2.10 1870 ---- 2.70B ---- 2.70B 2.30 +.40 1.90 1875 ---- 2.40B ---- 2.40B 2.00 +.30 1.70 1880 ---- 2.10B ---- 2.10B 1.80 +.30 1.50 1885 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 1890 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 1895 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1900 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 1905 1.00 1.20B 1.00 1.00 1.00 +.10 1 .90 1910 ---- 1.10B ---- 1.10B .90 +.10 .80 1915 ---- 1.00B ---- 1.00B .90 +.20 .70 1920 ---- .90B ---- .90B .80 +.10 .70 1925 ---- .80B ---- .80B .70 +.10 .60 1930 ---- .80B ---- .80B .70 +.10 .60 1935 ---- ---- ---- .60A .60 ---- ---- 1940 ---- ---- ---- .60A .50 ---- ---- 1945 ---- ---- ---- .50A .50 ---- ---- 1950 ---- ---- ---- .50A .50 ---- ---- 1955 ---- ---- ---- .50A .40 ---- ---- 1960 ---- ---- ---- .40A .40 ---- ---- 1965 ---- ---- ---- .40A .40 ---- ---- 1970 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 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 UNCH .10 6 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 2 1545 ---- ---- ---- ---- .10 -.10 .20 5 1550 ---- ---- ---- ---- .10 -.10 5 .20 150 141 1555 ---- ---- ---- ---- .10 -.10 .20 2 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.20 .30 1575 ---- ---- ---- ---- .10 -.20 .30 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- .30A .30A .20 -.20 .40 1595 ---- ---- .30A .30A .20 -.20 .40 1600 ---- ---- .30A .30A .20 -.20 .40 141 152 1605 ---- ---- .30A .30A .20 -.30 .50 6 1610 ---- ---- .40A .40A .30 -.20 .50 1 4 1615 ---- ---- .40A .40A .30 -.30 .60 7 1620 ---- ---- .40A .40A .30 -.30 .60 1625 ---- ---- .40A .40A .30 -.40 .70 10 15 1630 ---- ---- .50A .50A .40 -.40 .80 1635 ---- ---- .50A .50A .40 -.50 .90 5 1640 ---- ---- .50A .50A .50 -.50 1.00 3 1645 ---- ---- .60A .60A .50 -.60 1.10 3 1650 ---- ---- .60A .60A .60 -.60 1.20 9 1655 ---- ---- .70A .70A .60 -.80 1.40 2 1660 ---- ---- .70A .70A .70 -.80 1.50 1665 ---- ---- .80A .80A .80 -.90 1.70 5 1670 ---- ---- .90A .90A .90 -1.00 1.90 5 1675 ---- ---- 1.00A 1.00A 1.00 -1.10 2.10 4 1680 ---- ---- 1.00A 1.00A 1.10 -1.30 2.40 1685 ---- ---- 1.20A 1.20A 1.30 -1.40 2.70 11 1690 ---- ---- 1.30A 1.30A 1.40 -1.70 3.10 5 1695 ---- ---- 1.50A 1.50A 1.60 -1.90 3.50 1 1700 ---- 4.00B 1.70A 1.70A 1.90 -2.00 28 3.90 11 7 1705 ---- 4.60B 2.00A 2.00A 2.20 -2.30 4.50 1710 ---- 5.30B 2.30A 2.30A 2.60 -2.50 5.10 5 1715 ---- 6.10B 2.70A 2.70A 3.00 -2.80 1 5.80 1 14 1720 ---- 7.10B 3.10A 3.10A 3.50 -3.20 1 6.70 1 6 1725 7.00 8.20B 3.60A 5.90B 4.10 -3.50 32 7.60 4 10 1730 ---- 9.30B 4.10A 4.10A 4.80 -3.90 8.70 1735 ---- 10.70B 4.80A 4.80A 5.50 -4.40 9.90 1 1 1740 ---- 12.20B 5.60A 5.60A 6.40 -4.90 11.30 1745 ---- 13.90B 6.50A 6.50A 7.50 -5.40 12.90 1750 ---- 15.80B 7.40A 7.40A 8.70 -6.00 14.70 1755 ---- 17.80B 8.60A 8.60A 10.00 -6.60 16.60 1760 ---- 20.20B 10.10A 10.10A 11.60 -7.10 18.70 2 2 1765 ---- 22.60B 11.70A 11.70A 13.30 -7.80 21.10 1770 ---- 25.30B 13.20A 13.20A 15.20 -8.40 23.60 1775 ---- 28.10B 15.10A 15.10A 17.30 -9.10 26.40 1780 ---- 31.10B 17.30A 17.30A 19.50 -9.80 29.30 1785 ---- 34.30B 19.60A 19.60A 22.00 -10.40 32.40 1790 ---- 37.50B 22.10A 22.10A 24.70 -11.00 35.70 1795 ---- 41.00B 24.80A 24.80A 27.60 -11.50 39.10 1800 ---- 44.80B 27.70A 27.70A 30.70 -12.10 42.80 1805 ---- 48.50B 30.80A 30.80A 34.00 -12.50 46.50 1810 ---- 52.60B 34.10A 34.10A 37.50 -12.90 50.40 1815 ---- 56.50B 38.00A 38.00A 41.10 -13.30 54.40 1820 ---- 60.70B 41.60A 41.60A 44.90 -13.70 58.60 1825 ---- 65.10B 45.40A 45.40A 48.80 -14.00 62.80 1830 ---- 69.50B 49.20A 49.20A 52.90 -14.20 67.10 1835 ---- 73.80B 53.00A 53.00A 57.00 -14.50 2 71.50 2 2 1840 ---- 78.30B 57.30A 57.30A 61.30 -14.70 76.00 1845 ---- 83.00B 61.60A 61.60A 65.70 -14.80 2 80.50 2 2 1850 ---- 87.70B 65.90A 65.90A 70.20 -14.90 85.10 1855 ---- 92.20B 70.40A 70.40A 74.70 -15.00 89.70 1860 ---- 96.90B 75.00A 75.00A 79.30 -15.10 94.40 1865 ---- 101.70B 79.60A 79.60A 83.90 -15.30 99.20 1870 ---- 106.60B 84.20A 84.20A 88.60 -15.30 103.90 1875 ---- 111.30B 88.90A 88.90A 93.40 -15.30 108.70 1880 ---- 116.10B 93.60A 93.60A 98.10 -15.40 113.50 1885 ---- 121.10B 98.40A 98.40A 103.00 -15.40 118.40 1890 ---- 125.80B 103.20A 103.20A 107.80 -15.40 123.20 1895 ---- 130.70B 108.00A 108.00A 112.60 -15.50 128.10 1900 ---- 135.60B 112.80A 112.80A 117.50 -15.50 133.00 1905 ---- 140.50B 117.70A 117.70A 122.40 -15.50 137.90 1910 ---- 145.60B 122.60A 122.60A 127.30 -15.50 142.80 1915 ---- 150.40B 127.50A 127.50A 132.20 -15.60 147.80 1920 ---- 155.30B 132.40A 132.40A 137.10 -15.60 152.70 1925 ---- 160.30B 137.70A 137.70A 142.10 -15.50 157.60 1930 ---- 165.20B 142.60A 142.60A 147.00 -15.60 162.60 1935 ---- ---- ---- 147.60A 151.90 ---- ---- 1940 ---- ---- ---- 152.50A 156.90 ---- ---- 1945 ---- ---- ---- 157.50A 161.80 ---- ---- 1950 ---- ---- ---- 162.40A 166.80 ---- ---- 1955 ---- ---- ---- 167.50A 171.80 ---- ---- 1960 ---- ---- ---- 172.40A 176.70 ---- ---- 1965 ---- ---- ---- 177.40A 181.70 ---- ---- 1970 ---- ---- ---- 182.40A 186.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 326 461 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 342.80B 320.30A 342.70B 338.50 +15.70 322.80 1450 ---- 337.70B 315.40A 337.50B 333.50 +15.70 317.80 1455 ---- 332.80B 310.30A 332.70B 328.50 +15.70 312.80 1460 ---- 327.80B 305.30A 327.70B 323.50 +15.70 307.80 1465 ---- 322.80B 300.30A 322.70B 318.50 +15.70 302.80 1470 ---- 317.80B 295.30A 317.70B 313.50 +15.70 297.80 1475 ---- 312.80B 290.40A 312.70B 308.50 +15.70 292.80 1480 ---- 307.80B 285.40A 307.70B 303.50 +15.70 287.80 1485 ---- 302.80B 280.40A 302.70B 298.50 +15.70 282.80 1490 ---- 297.80B 275.40A 297.70B 293.50 +15.70 277.80 1495 ---- 292.80B 270.40A 292.70B 288.50 +15.70 272.80 1500 ---- 287.70B 265.40A 287.50B 283.50 +15.70 267.80 1505 ---- 282.80B 260.50A 282.70B 278.50 +15.70 262.80 1510 ---- 277.80B 255.50A 277.70B 273.50 +15.70 257.80 1515 ---- 272.80B 250.40A 272.70B 268.50 +15.70 252.80 1520 ---- 267.80B 245.50A 267.70B 263.50 +15.70 247.80 1525 ---- 262.80B 240.50A 262.70B 258.50 +15.70 242.80 1530 ---- 257.80B 235.50A 257.70B 253.50 +15.70 237.80 1535 ---- 252.80B 230.40A 252.70B 248.50 +15.70 232.80 1540 ---- 247.80B 225.40A 247.70B 243.50 +15.70 227.80 1545 ---- 242.80B 220.40A 242.70B 238.50 +15.70 222.80 1550 ---- 237.90B 215.40A 237.70B 233.50 +15.70 217.80 1555 ---- 232.80B 210.30A 232.70B 228.50 +15.70 212.80 1560 ---- 227.90B 205.30A 227.70B 223.50 +15.70 207.80 1565 ---- 222.70B 200.50A 222.50B 218.50 +15.60 202.90 1570 ---- 217.90B 195.50A 217.70B 213.50 +15.60 197.90 1575 ---- 212.90B 190.30A 212.70B 208.50 +15.60 192.90 1580 ---- 207.90B 185.60A 207.70B 203.50 +15.60 187.90 1585 ---- 202.90B 180.60A 202.70B 198.50 +15.60 182.90 1590 ---- 197.90B 175.50A 197.70B 193.50 +15.60 177.90 1595 ---- 192.90B 170.50A 192.70B 188.50 +15.50 173.00 1600 ---- 187.90B 165.50A 187.70B 183.50 +15.50 168.00 1605 ---- 182.90B 160.40A 182.70B 178.60 +15.60 163.00 1610 ---- 177.90B 155.50A 177.70B 173.60 +15.50 158.10 1615 ---- 172.90B 150.50A 172.70B 168.60 +15.50 153.10 1620 ---- 167.90B 145.60A 167.70B 163.60 +15.50 148.10 1625 ---- 162.90B 140.60A 162.70B 158.60 +15.40 143.20 1630 ---- 157.90B 135.60A 157.70B 153.60 +15.40 138.20 1635 ---- 152.90B 130.70A 152.80B 148.60 +15.30 133.30 1640 ---- 147.90B 125.90A 147.80B 143.70 +15.30 128.40 1645 ---- 142.90B 120.80A 142.80B 138.70 +15.30 123.40 1650 ---- 138.00B 116.00A 137.80B 133.70 +15.20 118.50 1655 ---- 133.10B 111.00A 132.90B 128.80 +15.20 113.60 1 1660 ---- 128.20B 106.20A 128.10B 123.80 +15.10 108.70 1665 ---- 123.20B 101.40A 123.10B 118.80 +14.90 103.90 1670 ---- 118.30B 96.40A 118.20B 113.90 +14.90 99.00 1675 ---- 113.30B 91.60A 113.20B 109.00 +14.80 94.20 1 1680 ---- 108.80B 87.00A 108.30B 104.10 +14.70 89.40 1685 ---- 103.80B 82.10A 103.40B 99.20 +14.60 84.60 1690 82.10 98.90B 77.60A 77.60A 94.30 +14.40 1 79.90 1 1695 ---- 94.00B 73.00A 93.60B 89.40 +14.10 75.30 1 1700 ---- 89.20B 68.20A 88.70B 84.60 +14.00 70.60 8 1705 ---- 84.40B 63.80A 83.90B 79.80 +13.70 66.10 3 1710 ---- 79.60B 59.30A 79.10B 75.10 +13.50 61.60 6 1715 ---- 74.80B 55.00A 74.50B 70.40 +13.10 57.30 1 4 1720 ---- 70.10B 50.70A 69.80B 65.80 +12.80 53.00 4 251 1725 ---- 65.50B 46.70A 65.40B 61.30 +12.50 48.80 1730 ---- 60.80B 42.70A 60.60B 56.80 +12.00 44.80 1 1735 ---- 56.50B 39.00A 56.30B 52.50 +11.50 41.00 5 1740 ---- 52.20B 35.40A 52.10B 48.30 +11.00 37.30 4 14 1745 ---- 47.90B 32.10A 47.70B 44.20 +10.40 33.80 1750 ---- 43.80B 28.80A 43.60B 40.30 +9.90 30.40 1 1755 ---- 39.80B 25.90A 39.70B 36.60 +9.30 27.30 2 2 1760 ---- 36.00B 23.10A 35.90B 33.00 +8.60 24.40 8 15 1765 ---- 32.50B 20.60A 32.30B 29.60 +7.90 21.70 1 2 1770 ---- 29.10B 18.20A 28.90B 26.50 +7.30 19.20 14 1775 ---- 26.20B 16.10A 26.00B 23.50 +6.50 17.00 1 1780 ---- 23.20B 14.20A 23.10B 20.80 +5.90 14.90 2 1785 ---- 20.70B 12.40A 20.60B 18.30 +5.20 13.10 3 13 1790 14.40 18.30B 10.90A 18.30B 16.00 +4.60 1 11.40 1 2 1795 14.80 16.00B 9.50A 10.90A 14.00 +4.00 21 10.00 4 5 1800 12.30 13.90B 8.30A 12.00A 12.10 +3.40 2 8.70 7 13 1805 ---- 12.00B 7.20A 11.80B 10.50 +2.90 1 7.60 5 10 1810 ---- 10.40B 6.30A 10.40B 9.00 +2.40 6.60 1815 ---- 8.90B 5.50A 8.80B 7.70 +2.00 5.70 1820 ---- 7.60B 4.80A 7.60B 6.60 +1.60 5.00 3 1825 ---- 6.60B 4.20A 6.60B 5.70 +1.40 4.30 1830 ---- 5.70B 3.70A 5.70B 4.80 +1.00 1 3.80 8 1835 ---- 5.00B ---- 5.00B 4.10 +.80 3.30 2 1840 ---- 4.30B ---- 4.30B 3.50 +.60 2.90 1845 ---- 3.80B ---- 3.80B 3.00 +.50 2.50 1850 ---- 3.30B ---- 3.30B 2.60 +.40 2.20 11 1855 ---- 2.80B 1.90A 2.80B 2.20 +.20 2.00 1 1860 ---- 2.50B ---- 2.50B 1.90 +.20 1.70 1 1865 ---- 2.20B ---- 2.20B 1.70 +.20 1.50 11 1870 ---- 1.90B 1.30A 1.90B 1.50 +.10 1.40 1875 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 1880 ---- 1.50B 1.00A 1.50B 1.10 UNCH 1.10 1885 ---- 1.30B .90A 1.30B 1.00 UNCH 1.00 1890 ---- 1.20B .80A 1.20B .90 UNCH .90 1895 ---- 1.10B ---- 1.10B .80 UNCH .80 1900 ---- .90B .70A .90B .70 -.10 .80 1905 ---- .80B .60A .80B .60 -.10 .70 1910 ---- .80B ---- .80B .60 UNCH .60 1915 ---- .70B .50A .70B .50 -.10 .60 1920 ---- .60B ---- .60B .50 UNCH .50 1925 ---- .60B ---- .60B .40 -.10 .50 1930 ---- ---- .40A .40A .40 -.10 .50 1935 ---- ---- ---- .40A .40 ---- ---- 1940 ---- ---- ---- .40A .30 ---- ---- 1945 ---- ---- ---- .40A .30 ---- ---- 1950 ---- ---- ---- .30A .30 ---- ---- 1955 ---- ---- ---- .30A .30 ---- ---- 1960 ---- ---- ---- .30A .20 ---- ---- 1965 ---- ---- ---- .30A .20 ---- ---- 1970 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 40 413 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 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH .10 1 6 1555 ---- ---- ---- ---- .10 -.10 .20 1 1560 ---- ---- ---- ---- .10 -.10 .20 8 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 3 1575 ---- ---- ---- ---- .10 -.10 .20 1 1580 ---- ---- ---- ---- .10 -.10 .20 1 1585 ---- ---- ---- ---- .10 -.10 .20 1 1590 ---- ---- .20A .20A .10 -.20 .30 1 5 1595 ---- ---- .20A .20A .10 -.20 .30 1600 ---- ---- .20A .20A .10 -.20 .30 1 1605 ---- ---- .20A .20A .10 -.20 .30 1 1610 ---- ---- .20A .20A .20 -.20 .40 1 1615 ---- ---- .20A .20A .20 -.20 .40 1 1620 ---- ---- .20A .20A .20 -.30 .50 1625 ---- ---- .20A .20A .20 -.30 .50 2 1630 ---- ---- .30A .30A .20 -.40 .60 1635 ---- ---- .30A .30A .20 -.40 .60 2 1640 ---- ---- .30A .30A .30 -.40 .70 1645 ---- ---- .30A .30A .30 -.50 .80 1650 .50 .50 .30A .30A .30 -.50 1 .80 2 1655 ---- ---- .40A .40A .30 -.60 .90 1 1660 ---- ---- .40A .40A .40 -.60 1.00 14 1665 ---- ---- .40A .40A .40 -.80 1.20 1670 ---- ---- .50A .50A .50 -.80 1.30 1 1675 .50 .50 .50 .50 .60 -.90 1 1.50 2 8 1680 ---- ---- .60A .60A .60 -1.10 1.70 60 1685 ---- ---- .70A .70A .70 -1.20 1.90 1 13 1690 ---- ---- .80A .80A .90 -1.30 2.20 1 1 1695 ---- ---- .90A .90A 1.00 -1.50 2.50 5 1700 ---- 3.00B 1.00A 1.00A 1.20 -1.70 2.90 2 6 1705 ---- 3.50B 1.20A 1.20A 1.40 -2.00 3.40 1 1 1710 ---- 4.10B 1.40A 1.40A 1.70 -2.20 3.90 3 1715 ---- 4.70B 1.70A 1.70A 2.00 -2.50 4.50 1720 ---- 5.60B 2.00A 2.00A 2.40 -2.80 5.20 8 1725 ---- 6.50B 2.30A 2.30A 2.80 -3.30 1 6.10 5 4 1730 ---- 7.60B 2.80A 2.80A 3.40 -3.70 7.10 3 3 1735 ---- 8.90B 3.30A 3.30A 4.10 -4.10 8.20 1740 ---- 10.30B 3.90A 3.90A 4.90 -4.60 9.50 1745 ---- 12.00B 4.70A 4.70A 5.80 -5.20 2 11.00 1750 ---- 13.80B 5.60A 5.60A 6.90 -5.70 1 12.60 1755 ---- 15.80B 6.60A 6.60A 8.10 -6.40 14.50 1760 ---- 18.00B 7.90A 7.90A 9.50 -7.10 16.60 1765 ---- 20.50B 9.30A 9.30A 11.20 -7.70 18.90 1770 ---- 23.10B 10.90A 10.90A 13.00 -8.40 21.40 1775 16.50 25.90B 12.70A 17.60B 15.00 -9.20 10 24.20 1780 ---- 28.90B 14.70A 14.70A 17.30 -9.80 27.10 1785 ---- 32.00B 17.00A 17.00A 19.80 -10.50 30.30 1790 ---- 35.60B 19.50A 19.50A 22.50 -11.10 33.60 1795 ---- 39.10B 22.20A 22.20A 25.40 -11.80 37.20 1800 ---- 42.90B 25.20A 25.20A 28.60 -12.30 40.90 1805 ---- 46.80B 28.60A 28.60A 31.90 -12.80 44.70 1810 ---- 50.90B 32.20A 32.20A 35.50 -13.20 48.70 1815 ---- 55.20B 35.80A 35.80A 39.20 -13.70 52.90 1820 ---- 59.50B 39.50A 39.50A 43.10 -14.00 57.10 1825 ---- 63.90B 43.40A 43.40A 47.10 -14.40 61.50 1830 ---- 68.30B 47.10A 47.10A 51.30 -14.60 65.90 1835 ---- 72.70B 51.40A 51.40A 55.60 -14.80 70.40 1840 ---- 77.30B 55.70A 55.70A 60.00 -15.00 75.00 1845 ---- 82.10B 60.10A 60.10A 64.50 -15.10 79.60 1850 ---- 86.90B 64.60A 64.60A 69.00 -15.30 84.30 1855 ---- 91.60B 69.20A 69.20A 73.70 -15.40 89.10 1860 ---- 96.30B 73.90A 73.90A 78.40 -15.40 93.80 1865 ---- 101.20B 78.50A 78.50A 83.10 -15.60 98.70 1870 ---- 106.00B 83.30A 83.30A 87.90 -15.60 103.50 1875 ---- 110.90B 88.10A 88.10A 92.70 -15.60 108.30 1880 ---- 115.70B 92.90A 92.90A 97.50 -15.70 113.20 1885 ---- 120.60B 97.70A 97.70A 102.40 -15.70 118.10 1890 ---- 125.60B 102.60A 102.60A 107.30 -15.70 123.00 1895 ---- 130.50B 107.40A 107.40A 112.20 -15.70 127.90 1900 ---- 135.30B 112.30A 112.30A 117.10 -15.70 132.80 1905 ---- 140.40B 117.60A 117.60A 122.00 -15.80 137.80 1910 ---- 145.30B 122.50A 122.50A 127.00 -15.70 142.70 1915 ---- 150.20B 127.50A 127.50A 131.90 -15.80 147.70 1920 ---- 155.20B 132.40A 132.40A 136.90 -15.70 152.60 1925 ---- 160.20B 137.30A 137.30A 141.80 -15.80 157.60 1930 ---- 165.20B 142.30A 142.30A 146.80 -15.70 162.50 1935 ---- ---- ---- 147.30A 151.80 ---- ---- 1940 ---- ---- ---- 152.30A 156.70 ---- ---- 1945 ---- ---- ---- 157.30A 161.70 ---- ---- 1950 ---- ---- ---- 162.20A 166.70 ---- ---- 1955 ---- ---- ---- 167.20A 171.70 ---- ---- 1960 ---- ---- ---- 172.20A 176.60 ---- ---- 1965 ---- ---- ---- 177.30A 181.60 ---- ---- 1970 ---- ---- ---- 182.30A 186.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 18 180 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 342.80B 320.40A 342.70B 338.50 +15.70 322.80 1450 ---- 337.80B 315.40A 337.70B 333.50 +15.70 317.80 1455 ---- 332.80B 310.40A 332.70B 328.50 +15.70 312.80 1460 ---- 327.80B 305.40A 327.70B 323.50 +15.70 307.80 1465 ---- 322.80B 300.40A 322.70B 318.50 +15.70 302.80 1470 ---- 317.80B 295.40A 317.70B 313.50 +15.70 297.80 1475 ---- 312.80B 290.40A 312.70B 308.50 +15.70 292.80 1480 ---- 307.80B 285.40A 307.70B 303.50 +15.70 287.80 1485 ---- 302.80B 280.40A 302.70B 298.50 +15.70 282.80 1490 ---- 297.80B 275.40A 297.70B 293.50 +15.70 277.80 1495 ---- 292.80B 270.50A 292.70B 288.50 +15.70 272.80 1500 ---- 287.80B 265.40A 287.70B 283.50 +15.70 267.80 1505 ---- 282.80B 260.50A 282.70B 278.50 +15.70 262.80 1510 ---- 277.80B 255.50A 277.70B 273.50 +15.70 257.80 1515 ---- 272.80B 250.40A 272.70B 268.50 +15.70 252.80 1520 ---- 267.80B 245.40A 267.70B 263.50 +15.70 247.80 1525 ---- 262.80B 240.40A 262.70B 258.50 +15.70 242.80 1530 ---- 257.80B 235.40A 257.70B 253.50 +15.70 237.80 1535 ---- 252.80B 230.40A 252.70B 248.50 +15.70 232.80 1540 ---- 247.80B 225.50A 247.70B 243.50 +15.60 227.90 1545 ---- 242.80B 220.50A 242.70B 238.50 +15.60 222.90 1550 ---- 237.90B 215.60A 237.70B 233.50 +15.60 217.90 1555 ---- 232.80B 210.60A 232.70B 228.50 +15.60 212.90 1560 ---- 227.80B 205.50A 227.70B 223.50 +15.60 207.90 1565 ---- 222.90B 200.40A 222.70B 218.50 +15.60 202.90 1570 ---- 217.90B 195.40A 217.70B 213.50 +15.50 198.00 1575 ---- 212.90B 190.60A 212.70B 208.60 +15.60 193.00 1580 ---- 207.90B 185.50A 207.70B 203.60 +15.60 188.00 1585 ---- 202.90B 180.60A 202.70B 198.60 +15.60 183.00 1590 ---- 197.90B 175.70A 197.70B 193.60 +15.50 178.10 1595 ---- 192.90B 170.70A 192.70B 188.60 +15.50 173.10 1600 ---- 187.90B 165.60A 187.80B 183.60 +15.40 168.20 1605 ---- 182.90B 160.80A 182.80B 178.70 +15.50 163.20 1610 ---- 178.00B 155.80A 177.80B 173.70 +15.40 158.30 1615 ---- 173.00B 151.00A 172.80B 168.70 +15.40 153.30 1620 ---- 168.00B 146.10A 167.90B 163.80 +15.40 148.40 1625 ---- 163.10B 141.20A 162.90B 158.80 +15.30 143.50 1630 ---- 158.20B 136.30A 158.10B 153.90 +15.30 138.60 1635 ---- 153.20B 131.40A 153.00B 148.90 +15.10 133.80 1640 ---- 148.30B 126.50A 148.20B 144.00 +15.10 128.90 1645 ---- 143.30B 121.70A 143.10B 139.10 +15.00 124.10 1650 ---- 138.80B 116.80A 138.40B 134.10 +14.80 119.30 1655 ---- 133.90B 112.00A 133.40B 129.20 +14.70 114.50 1660 ---- 129.00B 107.10A 128.60B 124.30 +14.60 109.70 1665 ---- 124.00B 102.40A 123.70B 119.40 +14.40 105.00 1670 ---- 119.20B 97.70A 118.80B 114.60 +14.40 100.20 1675 ---- 114.30B 92.90A 113.80B 109.70 +14.20 95.50 1680 ---- 109.40B 88.40A 109.00B 104.90 +14.00 90.90 1685 ---- 104.60B 83.70A 104.20B 100.10 +13.80 86.30 1690 ---- 99.80B 79.30A 99.40B 95.40 +13.70 81.70 1695 ---- 95.10B 74.80A 94.70B 90.60 +13.40 77.20 1700 ---- 90.40B 70.50A 90.10B 86.00 +13.30 72.70 1 1705 ---- 85.70B 66.00A 85.50B 81.40 +13.00 68.40 1710 ---- 81.00B 61.80A 80.80B 76.80 +12.70 64.10 1715 ---- 76.50B 57.70A 76.10B 72.30 +12.40 59.90 1720 ---- 72.10B 53.70A 71.80B 67.90 +12.00 55.90 1725 ---- 67.70B 49.90A 67.30B 63.60 +11.70 51.90 1730 ---- 63.40B 46.10A 63.30B 59.40 +11.30 48.10 1735 ---- 59.10B 42.60A 58.90B 55.30 +10.90 44.40 1740 ---- 55.00B 39.20A 54.80B 51.30 +10.40 40.90 1745 ---- 51.00B 35.90A 50.80B 47.50 +9.90 37.60 30 73 1750 ---- 47.20B 32.80A 46.90B 43.80 +9.40 34.40 4 8 1755 ---- 43.40B 29.90A 43.30B 40.20 +8.80 31.40 1760 ---- 39.90B 27.20A 39.70B 36.80 +8.20 28.60 1765 ---- 36.50B 24.70A 36.40B 33.60 +7.70 25.90 1 1770 ---- 33.60B 22.30A 33.40B 30.60 +7.10 23.50 1775 ---- 30.50B 20.20A 30.40B 27.70 +6.50 21.20 1780 ---- 27.70B 18.20A 27.50B 25.10 +6.00 19.10 4 1785 ---- 25.00B 16.30A 24.80B 22.60 +5.50 17.10 5 1790 ---- 22.50B 14.70A 22.40B 20.30 +4.90 15.40 1 2 1795 ---- 20.20B 13.20A 20.10B 18.20 +4.40 13.80 5 15 1800 ---- 18.10B 11.80A 17.90B 16.30 +4.00 12.30 12 22 1805 ---- 16.10B 10.50A 15.90B 14.50 +3.50 11.00 5 1810 ---- 14.40B 9.40A 14.20B 12.90 +3.10 9.80 25 1815 ---- 12.80B 8.40A 12.70B 11.40 +2.60 8.80 1820 ---- 11.30B 7.50A 11.10B 10.10 +2.30 7.80 10 1825 ---- 9.90B 6.80A 9.80B 9.00 +2.00 7.00 5 1830 6.50 8.80B 6.10A 6.10A 7.90 +1.70 2 6.20 1835 ---- 7.80B 5.40A 7.80B 7.00 +1.50 5.50 1840 ---- 6.90B ---- 6.90B 6.20 +1.30 4.90 1845 5.80 6.20B 5.80 4.50A 5.50 +1.10 11 4.40 1850 ---- 5.50B ---- 5.50B 4.80 +.90 3.90 1 3 1855 ---- 4.90B ---- 4.90B 4.30 +.80 3.50 1860 ---- 4.40B ---- 4.30B 3.80 +.60 3.20 5 1865 ---- 3.90B ---- 3.90B 3.40 +.50 2.90 1870 ---- 3.50B ---- 3.50B 3.00 +.40 2.60 1875 ---- 3.10B ---- 3.10B 2.70 +.40 2.30 1880 ---- 2.80B ---- 2.80B 2.40 +.30 2.10 1885 ---- 2.50B ---- 2.50B 2.20 +.30 1.90 1890 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 1895 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 1900 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 1905 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 1910 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 1915 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1920 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1925 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1930 ---- 1.10B ---- 1.10B .90 +.10 .80 1935 ---- ---- ---- .80A .80 ---- ---- 1940 ---- ---- ---- .80A .80 ---- ---- 1945 ---- ---- ---- .70A .70 ---- ---- 1950 ---- ---- ---- .70A .70 ---- ---- 1955 ---- ---- ---- .60A .60 ---- ---- 1960 ---- ---- ---- .60A .60 ---- ---- 1965 ---- ---- ---- .60A .50 ---- ---- 1970 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 53 184 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1 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 1500 ---- ---- ---- ---- .10 -.10 .20 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 2 1525 ---- ---- ---- ---- .10 -.10 .20 1530 ---- ---- ---- ---- .10 -.10 .20 3 1535 ---- ---- ---- ---- .10 -.10 .20 24 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .20 -.10 .30 15 1550 ---- ---- ---- ---- .20 -.10 .30 5 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- .30A .30A .20 -.20 .40 1 1575 ---- ---- ---- ---- .20 -.20 .40 1580 ---- ---- ---- ---- .20 -.20 .40 1585 ---- ---- ---- ---- .20 -.20 .40 1590 ---- ---- .40A .40A .30 -.20 .50 1595 ---- ---- .40A .40A .30 -.20 .50 1600 ---- ---- .40A .40A .30 -.30 .60 1 8 1605 ---- ---- .50A .50A .30 -.30 .60 1610 ---- ---- .50A .50A .40 -.30 .70 1 1615 ---- ---- .50A .50A .40 -.30 .70 1620 ---- ---- .50A .50A .40 -.40 .80 36 37 1625 ---- ---- .60A .60A .50 -.40 .90 1 1630 ---- ---- .60A .60A .50 -.50 1.00 1635 ---- ---- .70A .70A .60 -.60 1.20 1640 ---- ---- .70A .70A .70 -.60 1.30 36 236 1645 ---- ---- .80A .80A .70 -.80 1.50 200 1650 ---- ---- .80A .80A .80 -.80 1.60 1002 1278 1655 ---- ---- .90A .90A .90 -1.00 1.90 1660 ---- ---- 1.00A 1.00A 1.00 -1.10 2.10 1 1 1665 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 1670 ---- ---- 1.20A 1.20A 1.20 -1.40 2.60 1675 ---- ---- 1.30A 1.30A 1.40 -1.50 2.90 1680 ---- ---- 1.50A 1.50A 1.60 -1.60 3.20 5 6 1685 ---- ---- 1.70A 1.70A 1.80 -1.80 3.60 2 4 1690 ---- ---- 1.90A 1.90A 2.00 -2.00 4.00 4 1695 ---- ---- 2.10A 2.10A 2.30 -2.20 4.50 1700 ---- 5.10B 2.40A 2.40A 2.60 -2.40 5.00 5 5 1705 3.10 3.10 2.80A 2.80A 3.00 -2.70 1 5.70 10 10 1710 ---- 6.50B 3.20A 3.20A 3.40 -3.00 6.40 1715 ---- 7.40B 3.60A 3.60A 3.90 -3.30 7.20 4 9 1720 ---- 8.40B 4.10A 4.10A 4.50 -3.60 8.10 1725 ---- 9.50B 4.80A 4.80A 5.20 -4.00 9.20 1730 ---- 10.80B 5.30A 5.30A 6.00 -4.40 10.40 3 1735 ---- 12.20B 6.10A 6.10A 6.90 -4.80 1 11.70 1740 ---- 13.80B 7.00A 7.00A 7.90 -5.30 1 13.20 1745 ---- 15.50B 7.90A 7.90A 9.00 -5.80 14.80 1750 ---- 17.50B 9.00A 9.00A 10.30 -6.30 16.60 1 1 1755 ---- 19.60B 10.50A 10.50A 11.80 -6.80 18.60 1760 ---- 21.90B 11.90A 11.90A 13.40 -7.40 20.80 1765 ---- 24.40B 13.30A 13.30A 15.10 -8.00 23.10 1770 ---- 27.00B 15.10A 15.10A 17.10 -8.50 25.60 1775 ---- 29.90B 17.10A 17.10A 19.20 -9.20 28.40 1780 ---- 32.80B 19.30A 19.30A 21.60 -9.70 31.30 1785 ---- 35.90B 21.60A 21.60A 24.10 -10.20 34.30 1790 ---- 39.10B 24.10A 24.10A 26.80 -10.70 37.50 1795 ---- 42.50B 26.80A 26.80A 29.70 -11.20 40.90 1800 ---- 46.20B 29.70A 29.70A 32.70 -11.80 44.50 1805 ---- 49.90B 32.80A 32.80A 36.00 -12.10 48.10 1810 ---- 53.90B 36.20A 36.20A 39.30 -12.70 2 52.00 2 2 1815 ---- 57.90B 39.80A 39.80A 42.90 -13.00 2 55.90 2 2 1820 ---- 62.00B 43.40A 43.40A 46.60 -13.30 59.90 1825 ---- 66.20B 47.00A 47.00A 50.40 -13.70 64.10 1830 ---- 70.40B 50.90A 50.90A 54.30 -14.00 68.30 1835 ---- 74.90B 54.80A 54.80A 58.40 -14.20 72.60 1840 ---- 79.20B 58.60A 58.60A 62.60 -14.40 77.00 1845 ---- 83.70B 62.90A 62.90A 66.90 -14.60 81.50 1850 ---- 88.30B 67.10A 67.10A 71.20 -14.80 86.00 1855 ---- 93.00B 71.50A 71.50A 75.70 -14.90 90.60 1860 ---- 97.70B 75.90A 75.90A 80.20 -15.00 95.20 1865 ---- 102.40B 80.40A 80.40A 84.80 -15.10 99.90 1870 ---- 107.00B 85.10A 85.10A 89.40 -15.20 104.60 1875 ---- 111.90B 89.70A 89.70A 94.10 -15.30 109.40 1880 ---- 116.60B 94.40A 94.40A 98.80 -15.30 114.10 1885 ---- 121.40B 99.00A 99.00A 103.60 -15.30 118.90 1890 ---- 126.20B 103.80A 103.80A 108.30 -15.50 123.80 1895 ---- 131.10B 108.60A 108.60A 113.10 -15.50 128.60 1900 ---- 136.00B 113.30A 113.30A 118.00 -15.50 133.50 1905 ---- 140.80B 118.20A 118.20A 122.80 -15.50 138.30 1910 ---- 145.70B 123.00A 123.00A 127.70 -15.50 143.20 1915 ---- 150.70B 127.90A 127.90A 132.50 -15.60 148.10 1920 ---- 155.60B 132.80A 132.80A 137.40 -15.60 153.00 1925 ---- 160.40B 137.60A 137.60A 142.30 -15.60 157.90 1930 ---- 165.40B 142.50A 142.50A 147.20 -15.60 162.80 1935 ---- ---- ---- 147.50A 152.20 ---- ---- 1940 ---- ---- ---- 152.80A 157.10 ---- ---- 1945 ---- ---- ---- 157.70A 162.00 ---- ---- 1950 ---- ---- ---- 162.60A 167.00 ---- ---- 1955 ---- ---- ---- 167.60A 171.90 ---- ---- 1960 ---- ---- ---- 172.60A 176.90 ---- ---- 1965 ---- ---- ---- 177.50A 181.80 ---- ---- 1970 ---- ---- ---- 182.50A 186.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1107 1859 OG DEC22 Gold Option CALL 1000 ---- 773.80B 751.20A 773.70B 769.40 +15.70 753.70 1010 ---- 763.80B 741.30A 763.70B 759.40 +15.70 743.70 1020 ---- 753.80B 731.30A 753.70B 749.40 +15.70 733.70 1025 ---- 748.70B 726.20A 748.60B 744.40 +15.70 728.70 1030 ---- 743.80B 721.10A 743.70B 739.40 +15.70 723.70 1040 ---- 733.80B 711.20A 733.60B 729.40 +15.70 713.70 1050 ---- 723.80B 701.20A 723.70B 719.40 +15.70 703.70 1060 ---- 713.80B 691.30A 713.70B 709.40 +15.70 693.70 1070 ---- 703.80B 681.10A 703.70B 699.40 +15.70 683.70 1075 ---- 698.70B 676.30A 698.60B 694.40 +15.70 678.70 1080 ---- 693.80B 671.30A 693.70B 689.40 +15.70 673.70 1085 ---- 688.80B 666.30A 688.70B 684.40 +15.70 668.70 1090 ---- 683.80B 661.30A 683.60B 679.40 +15.70 663.70 1095 ---- 678.80B 656.30A 678.60B 674.40 +15.70 658.70 1100 ---- 673.80B 651.20A 673.60B 669.40 +15.70 653.70 2 1105 ---- 668.80B 646.30A 668.60B 664.40 +15.70 648.70 1110 ---- 663.80B 641.30A 663.60B 659.40 +15.70 643.70 1115 ---- 658.80B 636.30A 658.60B 654.40 +15.70 638.70 1120 ---- 653.80B 631.30A 653.70B 649.40 +15.70 633.70 1125 ---- 648.80B 626.30A 648.70B 644.40 +15.70 628.70 1130 ---- 643.80B 621.30A 643.70B 639.40 +15.70 623.70 1135 ---- 638.80B 616.10A 638.70B 634.40 +15.70 618.70 1140 ---- 633.80B 611.30A 633.70B 629.40 +15.70 613.70 1145 ---- 628.80B 606.30A 628.70B 624.40 +15.70 608.70 1150 ---- 623.80B 601.20A 623.60B 619.40 +15.70 603.70 1155 ---- 618.80B 596.30A 618.60B 614.40 +15.70 598.70 1160 ---- 613.80B 591.30A 613.70B 609.40 +15.70 593.70 1165 ---- 608.80B 586.20A 608.60B 604.40 +15.70 588.70 1170 ---- 603.80B 581.30A 603.70B 599.40 +15.70 583.70 1175 ---- 598.80B 576.30A 598.60B 594.40 +15.70 578.70 1180 ---- 593.70B 571.30A 593.60B 589.40 +15.70 573.70 1185 ---- 588.80B 566.30A 588.60B 584.40 +15.70 568.70 1190 ---- 583.80B 561.30A 583.60B 579.40 +15.70 563.70 1195 ---- 578.80B 556.30A 578.60B 574.40 +15.70 558.70 1200 ---- 573.80B 551.20A 573.60B 569.40 +15.70 553.70 8 1205 ---- 568.80B 546.30A 568.60B 564.40 +15.70 548.70 1210 ---- 563.80B 541.30A 563.60B 559.40 +15.70 543.70 1215 ---- 558.80B 536.30A 558.60B 554.40 +15.70 538.70 1220 ---- 553.80B 531.30A 553.60B 549.40 +15.70 533.70 1225 ---- 548.80B 526.10A 548.70B 544.40 +15.70 528.70 1230 ---- 543.80B 521.20A 543.70B 539.40 +15.70 523.70 1235 ---- 538.80B 516.20A 538.70B 534.40 +15.70 518.70 1240 ---- 533.70B 511.20A 533.60B 529.40 +15.70 513.70 1245 ---- 528.80B 506.20A 528.70B 524.40 +15.70 508.70 1250 ---- 523.70B 501.10A 523.60B 519.40 +15.70 503.70 1255 ---- 518.80B 496.20A 518.70B 514.40 +15.70 498.70 1260 ---- 513.80B 491.20A 513.70B 509.40 +15.70 493.70 1265 ---- 508.80B 486.20A 508.70B 504.40 +15.70 488.70 1270 ---- 503.80B 481.20A 503.70B 499.40 +15.70 483.70 1275 ---- 498.70B 476.20A 498.60B 494.40 +15.70 478.70 1280 ---- 493.70B 471.20A 493.60B 489.40 +15.70 473.70 1285 ---- 488.70B 466.20A 488.60B 484.40 +15.70 468.70 1290 ---- 483.70B 461.20A 483.60B 479.40 +15.70 463.70 1295 ---- 478.70B 456.20A 478.60B 474.40 +15.70 458.70 1300 ---- 473.80B 451.20A 473.60B 469.40 +15.70 453.70 1305 ---- 468.70B 446.20A 468.60B 464.40 +15.70 448.70 1310 ---- 463.70B 441.20A 463.60B 459.40 +15.70 443.70 1315 ---- 458.70B 436.20A 458.60B 454.40 +15.70 438.70 1320 ---- 453.70B 431.20A 453.60B 449.40 +15.70 433.70 1325 ---- 448.70B 426.20A 448.60B 444.40 +15.70 428.70 1 1330 ---- 443.70B 421.20A 443.60B 439.40 +15.70 423.70 1335 ---- 438.80B 416.20A 438.70B 434.40 +15.70 418.70 1340 ---- 433.70B 411.20A 433.60B 429.40 +15.70 413.70 1345 ---- 428.70B 406.20A 428.60B 424.40 +15.70 408.70 1350 ---- 423.80B 401.20A 423.60B 419.40 +15.70 403.70 17 1355 ---- 418.70B 396.20A 418.60B 414.40 +15.70 398.70 1360 ---- 413.70B 391.20A 413.60B 409.40 +15.70 393.70 1365 ---- 408.70B 386.20A 408.60B 404.40 +15.70 388.70 1370 ---- 403.70B 381.20A 403.60B 399.40 +15.70 383.70 1375 ---- 398.70B 376.20A 398.60B 394.40 +15.70 378.70 1380 ---- 393.70B 371.20A 393.60B 389.40 +15.70 373.70 1385 ---- 388.70B 366.20A 388.60B 384.40 +15.70 368.70 1390 ---- 383.80B 361.20A 383.70B 379.40 +15.70 363.70 1395 ---- 378.70B 356.20A 378.60B 374.40 +15.70 358.70 1400 ---- 373.80B 351.20A 373.60B 369.40 +15.70 353.70 1659 1405 ---- 368.70B 346.20A 368.60B 364.40 +15.70 348.70 1410 ---- 363.80B 341.20A 363.60B 359.40 +15.70 343.70 1415 ---- 358.80B 336.20A 358.60B 354.40 +15.70 338.70 1420 ---- 353.80B 331.20A 353.70B 349.40 +15.70 333.70 1425 ---- 348.80B 326.20A 348.60B 344.40 +15.70 328.70 1430 ---- 343.80B 321.20A 343.70B 339.40 +15.70 323.70 1435 ---- 338.80B 316.20A 338.60B 334.40 +15.70 318.70 1440 ---- 333.70B 311.20A 333.60B 329.40 +15.70 313.70 1445 ---- 328.80B 306.20A 328.60B 324.40 +15.70 308.70 1450 ---- 323.80B 301.30A 323.60B 319.40 +15.70 303.70 15 1455 ---- 318.80B 296.20A 318.60B 314.40 +15.70 298.70 1460 ---- 313.80B 291.10A 313.60B 309.40 +15.70 293.70 1465 ---- 308.80B 286.10A 308.60B 304.40 +15.70 288.70 1470 ---- 303.80B 281.20A 303.60B 299.40 +15.70 283.70 1475 ---- 298.80B 276.20A 298.60B 294.40 +15.70 278.70 1480 ---- 293.80B 271.20A 293.60B 289.40 +15.70 273.70 1485 ---- 288.80B 266.20A 288.60B 284.40 +15.70 268.70 1490 ---- 283.80B 261.20A 283.60B 279.40 +15.70 263.70 19 1495 ---- 278.80B 256.30A 278.60B 274.40 +15.70 258.70 1500 ---- 273.90B 251.20A 273.80B 269.40 +15.70 253.70 26 1505 ---- 268.80B 246.20A 268.60B 264.40 +15.70 248.70 1510 ---- 263.80B 241.20A 263.60B 259.40 +15.70 243.70 1515 ---- 258.80B 236.30A 258.60B 254.40 +15.70 238.70 1520 ---- 253.80B 231.30A 253.60B 249.40 +15.70 233.70 23 1525 ---- 248.80B 226.30A 248.60B 244.40 +15.70 228.70 1530 ---- 243.80B 221.20A 243.60B 239.40 +15.70 223.70 3 1535 ---- 238.80B 216.20A 238.60B 234.40 +15.70 218.70 3 1540 ---- 234.50B 211.40A 234.40B 229.40 +15.70 213.70 6 1545 ---- 229.50B 206.20A 229.40B 224.40 +15.70 208.70 1 1550 ---- 224.50B 201.30A 224.40B 219.40 +15.70 203.70 6 1555 ---- 219.50B 196.30A 219.40B 214.40 +15.70 198.70 1560 ---- 214.50B 191.30A 214.40B 209.40 +15.70 193.70 35 1565 ---- 209.50B 186.30A 209.40B 204.40 +15.70 188.70 1 1570 ---- 204.50B 181.30A 204.40B 199.40 +15.60 183.80 3 1575 ---- 199.50B 176.30A 199.40B 194.40 +15.60 178.80 1 1580 ---- 194.50B 171.40A 194.40B 189.40 +15.60 173.80 60 1585 ---- 189.50B 166.30A 189.30B 184.40 +15.60 168.80 1 1590 ---- 184.50B 161.40A 184.40B 179.40 +15.60 163.80 3 1595 ---- 179.50B 156.40A 179.40B 174.40 +15.50 158.90 21 1600 ---- 174.50B 151.30A 174.40B 169.50 +15.60 14 153.90 1 85 1605 ---- 169.50B 146.40A 169.40B 164.50 +15.60 148.90 2 1610 ---- 164.50B 141.30A 164.40B 159.50 +15.50 144.00 5 1615 ---- 159.50B 136.40A 159.40B 154.50 +15.50 139.00 3 1620 ---- 154.50B 131.40A 154.40B 149.50 +15.50 134.00 40 1625 ---- 149.60B 126.50A 149.50B 144.50 +15.40 2 129.10 1 166 1630 ---- 144.60B 121.50A 144.50B 139.50 +15.30 124.20 6 283 1635 ---- 139.60B 116.70A 139.50B 134.50 +15.30 119.20 205 1640 ---- 134.60B 111.70A 134.50B 129.60 +15.30 2 114.30 110 1645 ---- 129.60B 106.80A 129.40B 124.60 +15.20 109.40 47 123 1650 115.00 124.70B 101.90A 124.70B 119.60 +15.10 12 104.50 26 2586 1655 ---- 119.80B 97.00A 119.80B 114.70 +15.10 99.60 20 241 1660 ---- 114.80B 92.20A 114.70B 109.70 +14.90 52 94.80 37 985 1665 ---- 109.80B 87.30A 109.80B 104.80 +14.80 90.00 4 268 1670 ---- 104.90B 82.50A 104.80B 99.80 +14.60 2 85.20 4 688 1675 92.20 100.00B 77.90A 85.30A 94.90 +14.50 40 80.40 122 1901 1680 90.50 95.00B 73.10A 89.60A 90.00 +14.30 11 75.70 31 578 1685 85.20 90.10B 68.50A 90.10B 85.20 +14.20 6 71.00 6 310 1690 ---- 85.20B 64.00A 85.20B 80.30 +13.90 7 66.40 1 1242 1695 ---- 80.40B 59.50A 80.40B 75.50 +13.60 3 61.90 2033 1514 1700 55.10 75.50B 54.90A 74.00A 70.80 +13.40 641 57.40 2497 4612 1705 ---- 70.80B 50.60A 70.80B 66.10 +13.10 1 53.00 33 263 1710 ---- 66.00B 46.50A 66.00B 61.50 +12.70 2 48.80 24 2638 1715 ---- 61.40B 42.40A 61.40B 56.90 +12.20 2 44.70 24 702 1720 48.20 56.80B 38.60A 56.70B 52.50 +11.80 447 40.70 473 1375 1725 51.50 52.40B 35.00A 51.40A 48.20 +11.30 22 36.90 575 3840 1730 41.80 47.90B 31.50A 43.30A 44.00 +10.70 23 33.30 61 852 1735 36.40 43.70B 28.20A 33.00A 40.00 +10.20 33 29.80 46 325 1740 ---- 39.60B 25.20A 39.60B 36.20 +9.60 62 26.60 226 920 1745 30.70 35.70B 22.40A 31.80A 32.50 +8.80 17 23.70 95 336 1750 22.90 32.40 19.80 31.20A 29.00 +8.10 1626 20.90 3478 5124 1755 19.50 28.50B 17.40A 28.40B 25.70 +7.30 133 18.40 164 521 1760 16.70 25.30B 15.30A 22.20A 22.70 +6.60 176 16.10 237 2610 1765 20.00 22.40B 13.30A 22.30B 19.90 +5.80 96 14.10 363 571 1770 15.70 19.90B 11.60A 19.80B 17.30 +5.10 420 12.20 120 1619 1775 10.30 17.40B 10.00A 16.30A 15.00 +4.40 296 10.60 586 3130 1780 8.70 15.00B 8.70 14.70B 12.90 +3.70 72 9.20 152 635 1785 9.10 12.90B 7.50A 12.90B 11.10 +3.20 14 7.90 23 652 1790 9.90 11.10B 6.50A 11.00B 9.40 +2.60 43 6.80 1380 1077 1795 7.30 9.40B 5.60A 7.40A 8.00 +2.20 42 5.80 24 369 1800 5.40 8.00 4.80 7.80 6.80 +1.80 4303 5.00 7498 9198 1805 6.30 7.00 4.20A 7.00 5.70 +1.40 118 4.30 62 522 1810 4.00 6.00B 3.70A 4.80A 4.80 +1.10 442 3.70 100 921 1815 3.20 5.10B 3.20 4.80B 4.10 +.90 88 3.20 646 1026 1820 2.90 4.40B 2.70A 3.90B 3.40 +.60 50 2.80 183 2654 1825 2.50 3.80B 2.30A 3.40 2.90 +.50 308 2.40 76 1835 1830 2.20 3.30B 2.00A 2.80B 2.40 +.30 9 2.10 30 889 1835 2.70 2.80B 1.70A 2.40B 2.10 +.30 32 1.80 23 307 1840 1.80 2.40 1.50A 1.50A 1.80 +.20 62 1.60 2 511 1845 1.50 2.10B 1.30A 1.30A 1.50 +.10 12 1.40 17 161 1850 1.50 1.90 1.10 1.40B 1.30 UNCH 1066 1.30 456 8118 1855 1.20 1.70B 1.00A 1.20 1.10 UNCH 23 1.10 676 1860 1.10 1.50B .90A 1.10A 1.00 UNCH 18 1.00 15 801 1865 1.20 1.30B .80 .80 .90 UNCH 287 .90 137 1870 .90 1.20B .70A .70A .80 UNCH 4 .80 7 481 1875 .80 1.00B .60A .70 .70 UNCH 103 .70 23 3530 1880 .60 .90B .60 .60 .60 -.10 1 .70 6 407 1885 .50 .80B .50 .50 .50 -.10 25 .60 223 1890 ---- .70B .50A .70B .50 -.10 .60 35 198 1895 ---- .70B .40A .70B .40 -.10 .50 202 1900 .30 .70B .30 .40 .40 -.10 116 .50 1154 7249 1905 ---- .60B .40A .60B .30 -.20 .50 325 1910 ---- .60B ---- .60B .30 -.10 1 .40 4 541 1915 .60 .60 .30 .30 .30 -.10 10 .40 24 377 1920 .30 .50B .30 .50B .30 -.10 12 .40 5 705 1925 .50 .50 .30A .30A .20 -.20 9 .40 998 1930 .40 .40 .30A .30A .20 -.20 7 .40 12 256 1935 .40 .40 .30A .30A .20 -.20 16 .40 3 84 1940 .40 .40 .20A .20A .20 -.10 5 .30 515 1945 .40 .40 .20A .20A .20 -.10 3 .30 168 1950 ---- ---- .20A .20A .20 -.10 110 .30 1103 10973 1955 ---- ---- .20A .20A .20 -.10 .30 2 413 1960 ---- ---- .20A .20A .20 -.10 .30 279 1965 ---- ---- ---- ---- .20 UNCH .20 6 109 1970 ---- ---- ---- ---- .20 UNCH .20 447 1975 .10 .10 .10 .10 .20 UNCH 1 .20 10 565 1980 ---- ---- ---- ---- .10 -.10 .20 11 165 1985 .10 .10 .10 .10 .10 -.10 10 .20 16 366 1990 ---- ---- .10A .10A .10 -.10 .20 1 160 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH 55 .10 65 14661 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 236 2020 ---- ---- ---- ---- .10 UNCH .10 4 87 2025 ---- ---- ---- ---- .10 UNCH 109 .10 28 2483 2030 ---- ---- ---- ---- .10 UNCH .10 10 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 10 195 2050 ---- ---- ---- ---- .10 UNCH .10 58 2747 2055 ---- ---- ---- ---- .10 UNCH .10 27 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 37 89 2100 ---- ---- ---- ---- .10 UNCH .10 2 11743 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2269 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9252 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 973.70B 951.30A 973.60B 969.40 +15.70 953.70 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 948.70B 926.30A 948.50B 944.40 +15.70 928.70 850 ---- 923.80B 901.30A 923.70B 919.40 +15.70 903.70 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 898.70B 876.30A 898.60B 894.40 +15.70 878.70 900 ---- 873.80B 851.20A 873.70B 869.40 +15.70 853.70 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 848.70B 826.30A 848.60B 844.40 +15.70 828.70 950 ---- 823.80B 801.20A 823.60B 819.40 +15.70 803.70 975 ---- 798.70B 776.30A 798.60B 794.40 +15.70 778.70 990 ---- 783.80B 761.30A 783.70B 779.40 +15.70 763.70 OG JAN23 Gold Option CALL 1000 ---- 787.50B 765.40A 787.40B 783.50 +15.70 767.80 1050 ---- 737.50B 715.60A 737.40B 733.50 +15.70 717.80 1100 ---- 687.50B 665.60A 687.40B 683.50 +15.70 667.80 1150 ---- 637.70B 615.60A 637.60B 633.50 +15.70 617.80 1175 ---- 612.50B 590.60A 612.30B 608.50 +15.70 592.80 1200 ---- 587.70B 565.50A 587.60B 583.50 +15.70 567.80 1225 ---- 562.50B 540.60A 562.40B 558.50 +15.70 542.80 1250 ---- 537.60B 515.30A 537.40B 533.50 +15.70 517.80 12 1275 ---- 512.70B 490.60A 512.60B 508.50 +15.70 492.80 1300 ---- 487.60B 465.30A 487.40B 483.50 +15.70 467.80 1325 ---- 462.70B 440.50A 462.50B 458.50 +15.70 442.80 1350 ---- 437.60B 415.50A 437.40B 433.50 +15.70 417.80 22 1360 ---- 427.70B 405.40A 427.60B 423.50 +15.70 407.80 1370 ---- 417.70B 395.40A 417.60B 413.50 +15.70 397.80 1375 ---- 412.70B 390.40A 412.60B 408.50 +15.70 392.80 1380 ---- 407.70B 385.40A 407.60B 403.50 +15.70 387.80 1390 ---- 397.70B 375.50A 397.60B 393.50 +15.70 377.80 1400 ---- 387.80B 365.50A 387.60B 383.50 +15.70 367.80 1 1410 ---- 377.70B 355.50A 377.60B 373.50 +15.70 357.80 1420 ---- 367.70B 345.30A 367.60B 363.50 +15.70 347.80 1425 ---- 362.70B 340.60A 362.60B 358.50 +15.70 342.80 1430 ---- 357.70B 335.60A 357.60B 353.50 +15.70 337.80 1440 ---- 347.70B 325.60A 347.60B 343.50 +15.70 327.80 1445 ---- 342.70B 320.60A 342.60B 338.50 +15.70 322.80 1450 ---- 337.80B 315.30A 337.60B 333.50 +15.70 317.80 1 1455 ---- 332.70B 310.60A 332.60B 328.50 +15.70 312.80 1460 ---- 327.70B 305.50A 327.60B 323.50 +15.70 307.80 1465 ---- 322.70B 300.40A 322.60B 318.50 +15.70 302.80 2 1470 ---- 317.80B 295.60A 317.60B 313.50 +15.70 297.80 1475 ---- 312.80B 290.70A 312.60B 308.50 +15.70 292.80 1480 ---- 307.80B 285.70A 307.60B 303.50 +15.60 287.90 1485 ---- 302.80B 280.70A 302.60B 298.50 +15.60 282.90 1490 ---- 297.80B 275.60A 297.60B 293.50 +15.60 277.90 1495 ---- 292.80B 270.70A 292.60B 288.50 +15.60 272.90 1500 ---- 287.90B 265.70A 287.70B 283.50 +15.50 268.00 7 1505 ---- 282.80B 260.70A 282.70B 278.50 +15.50 263.00 1510 ---- 277.90B 255.80A 277.70B 273.60 +15.50 258.10 1 1515 ---- 272.90B 250.80A 272.70B 268.60 +15.50 253.10 1520 ---- 268.00B 245.80A 267.80B 263.60 +15.40 248.20 1525 ---- 263.00B 240.80A 262.90B 258.60 +15.40 243.20 1530 ---- 258.10B 235.90A 257.90B 253.70 +15.40 238.30 2 2 1535 ---- 253.10B 230.90A 252.90B 248.70 +15.30 233.40 1540 ---- 248.20B 226.10A 248.10B 243.80 +15.30 228.50 3 1545 ---- 243.30B 221.30A 243.20B 238.80 +15.30 223.50 1550 ---- 238.40B 216.20A 238.30B 233.90 +15.30 218.60 92 1555 ---- 233.40B 211.40A 233.30B 228.90 +15.10 213.80 4 1560 ---- 228.50B 206.50A 228.40B 224.00 +15.10 208.90 1 1565 ---- 223.50B 201.60A 223.40B 219.10 +15.10 204.00 1570 ---- 218.60B 196.70A 218.50B 214.20 +15.00 199.20 1575 ---- 214.00B 191.90A 213.60B 209.30 +15.00 194.30 1580 ---- 209.20B 187.10A 208.70B 204.40 +14.90 189.50 4 1585 ---- 204.20B 182.30A 203.80B 199.50 +14.80 184.70 1590 ---- 199.40B 177.50A 198.90B 194.70 +14.80 179.90 1595 ---- 194.50B 172.80A 194.10B 189.80 +14.70 175.10 1600 ---- 189.70B 167.90A 189.20B 185.00 +14.70 170.30 151 1605 ---- 184.80B 163.20A 184.40B 180.20 +14.60 165.60 1610 ---- 180.00B 158.40A 179.50B 175.40 +14.50 160.90 3 1615 ---- 175.20B 153.80A 174.70B 170.60 +14.40 156.20 1 1620 ---- 170.40B 149.10A 170.00B 165.80 +14.30 151.50 3 1625 ---- 165.60B 144.50A 165.20B 161.10 +14.20 146.90 529 1630 ---- 160.90B 139.90A 160.40B 156.40 +14.10 142.30 4 1635 ---- 156.20B 135.30A 155.70B 151.70 +14.00 137.70 1640 ---- 151.50B 130.90A 151.00B 147.00 +13.80 133.20 11 1645 ---- 146.80B 126.30A 146.40B 142.30 +13.60 128.70 2 1650 ---- 142.20B 121.80A 141.90B 137.70 +13.50 124.20 867 1655 ---- 137.50B 117.30A 137.20B 133.20 +13.40 119.80 14 302 1660 ---- 133.00B 113.10A 132.70B 128.60 +13.20 115.40 327 1665 ---- 128.50B 108.80A 128.10B 124.10 +13.00 111.10 61 1670 119.00 124.00B 104.40A 123.60B 119.70 +12.90 1 106.80 35 1675 110.40 119.60B 100.40A 106.70A 115.30 +12.70 46 102.60 4 908 1680 ---- 115.20B 96.30A 115.00B 110.90 +12.40 98.50 48 263 1685 ---- 110.90B 92.30A 110.90B 106.60 +12.20 94.40 3 269 1690 ---- 106.60B 88.30A 106.30B 102.40 +12.00 5 90.40 9 892 1695 ---- 102.30B 84.50A 102.00B 98.20 +11.70 1 86.50 183 1700 84.00 98.20B 80.70A 92.00A 94.10 +11.50 29 82.60 21 1497 1705 ---- 94.10B 77.00A 94.00B 90.10 +11.30 1 78.80 22 129 1710 82.80 90.10B 73.30A 78.50A 86.20 +11.00 4 75.20 264 1715 ---- 86.20B 69.80A 86.20B 82.30 +10.70 2 71.60 6 135 1720 ---- 82.40B 66.40A 82.40B 78.60 +10.50 23 68.10 5 821 1725 69.30 78.60B 63.00A 78.50B 74.90 +10.20 48 64.70 61 803 1730 ---- 74.90B 59.80A 74.80B 71.30 +9.90 1 61.40 31 320 1735 62.50 71.40B 56.60A 61.10A 67.80 +9.50 1 58.30 23 1923 1740 ---- 67.90B 53.60A 67.80B 64.40 +9.20 55.20 4 791 1745 ---- 64.50B 50.60A 64.40B 61.10 +8.90 52.20 6 239 1750 49.60 61.20B 48.00A 60.70A 57.90 +8.50 621 49.40 2143 2855 1755 51.30 58.00B 45.20A 48.80A 54.80 +8.10 3 46.70 65 1760 47.60 55.00B 42.70A 54.80B 51.90 +7.90 22 44.00 40 622 1765 40.40 52.00B 40.30A 51.80B 49.00 +7.50 9 41.50 24 42 1770 49.50 49.50 37.90A 48.50A 46.20 +7.10 26 39.10 592 1100 1775 41.60 46.40B 35.70A 46.40B 43.60 +6.80 200 36.80 47 746 1780 40.50 44.00B 33.50A 43.90B 41.10 +6.50 143 34.60 19 487 1785 ---- 41.60B 31.50A 41.50B 38.60 +6.10 18 32.50 4 528 1790 31.50 39.10B 29.60A 39.10B 36.30 +5.80 48 30.50 55 97 1795 27.90 36.80B 27.80A 36.80B 34.10 +5.50 25 28.60 35 58 1800 27.20 34.60B 26.10 34.60B 32.00 +5.20 187 26.80 1892 4293 1805 28.60 32.50B 24.50A 32.40B 30.00 +4.90 11 25.10 25 91 1810 ---- 30.50B 22.90A 30.40B 28.20 +4.70 1 23.50 8 494 1815 23.10 28.80 21.50A 27.90A 26.40 +4.40 6 22.00 28 78 1820 24.20 26.80B 20.20A 26.70B 24.70 +4.10 28 20.60 390 385 1825 23.30 25.10B 18.90A 20.80A 23.10 +3.80 19 19.30 687 806 1830 19.00 23.50B 17.70A 23.40B 21.60 +3.50 3 18.10 126 317 1835 20.70 22.00B 16.60A 21.90B 20.20 +3.30 4 16.90 1 131 1840 17.50 20.60B 15.50A 19.40A 18.90 +3.10 38 15.80 34 142 1845 ---- 19.30B 14.50A 19.30B 17.70 +2.90 2 14.80 5 34 1850 14.00 18.00B 13.70A 16.70A 16.50 +2.60 775 13.90 2033 3749 1855 15.10 16.90B 12.80A 13.60A 15.40 +2.40 174 13.00 40 129 1860 ---- 15.80B 12.00A 15.80B 14.40 +2.20 139 12.20 25 805 1865 12.40 14.70B 11.20A 14.70B 13.50 +2.10 8 11.40 3 196 1870 11.10 13.80B 10.30 13.70B 12.60 +1.90 12 10.70 18 164 1875 11.10 12.90B 9.90A 12.90B 11.70 +1.70 38 10.00 43 1858 1880 ---- 12.10B 9.30A 12.00B 11.00 +1.60 9.40 23 139 1885 ---- 11.30B 8.70A 11.30B 10.30 +1.50 3 8.80 104 1890 9.70 10.60B 8.10A 10.50B 9.60 +1.40 33 8.20 37 141 1895 9.50 9.90B 7.60A 9.90B 9.00 +1.30 3 7.70 1 55 1900 7.50 9.30B 7.10A 9.30B 8.40 +1.20 698 7.20 1265 8074 1905 8.40 8.70B 6.70A 6.70A 7.90 +1.10 6 6.80 15 82 1910 ---- 8.20B 6.30A 8.10B 7.40 +1.00 280 6.40 95 1915 6.40 7.70B 5.80A 5.80A 6.90 +.90 25 6.00 17 572 1920 7.00 7.20B 5.50A 7.20B 6.50 +.90 4 5.60 209 1925 5.40 6.70B 5.20A 5.20A 6.10 +.80 18 5.30 134 541 1930 ---- 6.30B 4.90A 6.30B 5.70 +.70 5.00 121 238 1935 5.70 5.90B 4.60A 5.90B 5.30 +.60 7 4.70 6 40 1940 4.90 5.60B 4.30A 5.60B 5.00 +.60 20 4.40 108 1945 ---- 5.30B 4.10A 5.30B 4.70 +.50 4.20 125 1950 4.00 4.90B 3.80 4.90B 4.40 +.40 19 4.00 25 793 1955 ---- 4.70B 3.60A 4.70B 4.20 +.50 3.70 21 1960 ---- 4.40B 3.40A 4.40B 3.90 +.40 3.50 3 37 1965 ---- 4.10B 3.20A 4.10B 3.70 +.40 1 3.30 19 1970 3.60 3.90B 3.00A 3.00A 3.50 +.30 10 3.20 7 122 1975 3.20 3.70B 2.90A 3.70B 3.30 +.30 21 3.00 100 776 1980 ---- 3.50B 2.70A 3.50B 3.10 +.30 2.80 1 44 1985 ---- 3.30B 2.60A 3.30B 2.90 +.20 2.70 2 13 1990 3.00 3.10B 2.50A 2.50A 2.80 +.20 1 2.60 1 57 1995 ---- 2.90B 2.30A 2.90B 2.60 +.20 2.40 1 83 2000 2.60 2.70 2.20 2.70B 2.50 +.20 125 2.30 223 6325 2005 2.30 2.60B 2.10A 2.20A 2.40 +.20 8 2.20 55 2010 ---- 2.50B 2.00A 2.50B 2.20 +.10 2.10 1 46 2015 2.30 2.30 1.90A 2.30 2.10 +.10 1 2.00 1 46 2020 ---- 2.20B 1.80A 2.20B 2.00 +.10 1.90 21 2025 2.10 2.10 1.70A 2.10 1.90 +.10 2 1.80 101 2030 2.00 2.00 2.00 2.00 1.80 +.10 1 1.70 1 62 2035 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 47 2040 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 20 2045 ---- 1.70B 1.40A 1.70B 1.60 +.10 1.50 1 124 2050 ---- 1.60B ---- 1.60B 1.50 +.10 10 1.40 91 447 2055 1.50 1.50 1.50 1.50 1.40 +.10 1 1.30 99 2060 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 22 57 2065 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 21 2070 ---- 1.30B ---- 1.30B 1.30 +.10 1 1.20 26 2075 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 41 2080 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 85 2085 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 2090 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 16 2095 ---- 1.00B ---- 1.00B 1.00 +.10 .90 23 2100 .80 1.00B .80 1.00B 1.00 +.10 193 .90 8 718 2105 ---- .90B ---- .90B .90 +.10 .80 29 2110 ---- .90B ---- .90B .90 +.10 .80 7 2115 ---- .90B ---- .90B .90 +.10 .80 1 2 2120 ---- .80B ---- .80B .80 +.10 .70 1 21 2125 ---- .80B ---- .80B .80 +.10 .70 528 2130 ---- ---- ---- ---- .80 +.10 .70 18 34 2135 ---- .70B ---- .70B .70 +.10 .60 2 5 2140 ---- .70B ---- .70B .70 +.10 .60 1 48 2145 ---- .70B ---- .70B .70 +.10 .60 2 2150 ---- ---- ---- ---- .70 +.10 .60 1 216 2155 ---- ---- ---- ---- .60 UNCH .60 2 2160 ---- .60B ---- .60B .60 +.10 .50 12 2165 ---- .60B ---- .60B .60 +.10 .50 1 4 2170 ---- ---- ---- ---- .60 +.10 .50 11 2175 ---- ---- ---- ---- .50 UNCH .50 179 2180 .60 .60 .60 .60 .50 UNCH 1 .50 1 2185 .50 .50 .50 .50 .50 +.10 1 .40 4 19 2190 .50 .50 .50 .50 .50 +.10 3 .40 9 2195 .50 .50 .50 .50 .50 +.10 14 .40 9 14 2200 .50 .50 .50 .50 .50 +.10 90 .40 4 658 2205 ---- ---- ---- ---- .40 UNCH .40 2 2210 .40 .40 .40 .40 .40 UNCH 14 .40 18 2215 ---- ---- ---- ---- .40 UNCH .40 2220 .40 .40 .40 .40 .40 UNCH 1 .40 1 4 2225 ---- .40B ---- .40B .40 +.10 .30 47 2230 ---- ---- ---- ---- .40 +.10 .30 15 2235 ---- ---- ---- ---- .40 +.10 .30 2240 .40 .40 .40 .40 .40 +.10 1 .30 14 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 ---- ---- ---- ---- .30 UNCH 94 .30 259 2255 ---- ---- ---- ---- .30 UNCH .30 2260 ---- ---- ---- ---- .30 UNCH .30 2 2265 ---- ---- ---- ---- .30 UNCH .30 7 2270 ---- ---- ---- ---- .30 UNCH .30 17 2275 ---- ---- ---- ---- .30 UNCH .30 86 2280 ---- ---- ---- ---- .30 UNCH .30 147 2290 ---- ---- ---- ---- .30 +.10 .20 19 2300 ---- ---- ---- ---- .30 +.10 89 .20 4507 2310 ---- ---- ---- ---- .30 +.10 .20 24 2320 ---- ---- ---- ---- .30 +.10 .20 51 2325 ---- ---- ---- ---- .30 +.10 .20 115 2330 ---- ---- ---- ---- .30 +.10 .20 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 50 1070 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 UNCH .20 43 2400 .10 .10 .10 .10 .20 UNCH 255 .20 8830 2425 ---- ---- ---- ---- .20 +.10 .10 424 2450 ---- ---- ---- ---- .20 +.10 .10 1414 2475 ---- ---- ---- ---- .20 +.10 .10 103 2500 ---- ---- ---- ---- .20 +.10 .10 5184 2525 ---- ---- ---- ---- .20 +.10 .10 120 2550 ---- ---- ---- ---- .20 +.10 94 .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 ---- 887.50B 865.60A 887.30B 883.50 +15.70 867.80 950 ---- 837.50B 815.50A 837.30B 833.50 +15.70 817.80 OG FEB23 Gold Option CALL 1000 ---- 787.30B 765.80A 787.10B 783.50 +15.70 767.80 1025 ---- 762.40B 740.80A 762.30B 758.50 +15.70 742.80 1050 ---- 737.30B 715.70A 737.10B 733.50 +15.70 717.80 1075 ---- 712.40B 690.80A 712.30B 708.50 +15.70 692.80 1100 ---- 687.50B 665.70A 687.40B 683.50 +15.70 667.80 1125 ---- 662.30B 640.70A 662.10B 658.50 +15.70 642.80 1150 ---- 637.50B 615.70A 637.40B 633.50 +15.70 617.80 1175 ---- 612.50B 590.70A 612.30B 608.50 +15.70 592.80 1200 ---- 587.40B 565.70A 587.20B 583.50 +15.70 567.80 1 1225 ---- 562.50B 540.70A 562.40B 558.50 +15.70 542.80 1250 ---- 537.50B 515.50A 537.40B 533.50 +15.70 517.80 1275 ---- 512.50B 490.60A 512.30B 508.50 +15.70 492.80 1300 ---- 487.60B 465.60A 487.50B 483.50 +15.70 467.80 1325 ---- 462.60B 440.60A 462.40B 458.50 +15.70 442.80 1350 ---- 437.60B 415.70A 437.50B 433.50 +15.70 417.80 5 1360 ---- 427.60B 405.70A 427.40B 423.50 +15.70 407.80 1370 ---- 417.60B 395.60A 417.40B 413.50 +15.70 397.80 1375 ---- 412.60B 390.60A 412.40B 408.50 +15.70 392.80 1380 ---- 407.60B 385.70A 407.50B 403.50 +15.70 387.80 1390 ---- 397.60B 375.70A 397.50B 393.50 +15.70 377.80 1400 ---- 387.70B 365.70A 387.50B 383.50 +15.70 367.80 1410 ---- 377.60B 355.50A 377.50B 373.50 +15.70 357.80 1420 ---- 367.60B 345.70A 367.50B 363.50 +15.70 347.80 1425 ---- 362.60B 340.70A 362.50B 358.50 +15.70 342.80 1430 ---- 357.70B 335.60A 357.50B 353.50 +15.60 337.90 1440 ---- 347.70B 325.80A 347.50B 343.50 +15.60 327.90 1445 ---- 342.70B 320.80A 342.50B 338.50 +15.60 322.90 1450 ---- 337.80B 315.60A 337.60B 333.60 +15.60 318.00 2 1455 ---- 332.70B 310.70A 332.60B 328.60 +15.60 313.00 1460 ---- 327.90B 305.80A 327.70B 323.60 +15.50 308.10 1465 ---- 322.90B 301.00A 322.70B 318.60 +15.40 303.20 1470 ---- 317.90B 296.10A 317.80B 313.70 +15.50 298.20 1475 ---- 313.00B 290.90A 312.80B 308.70 +15.40 293.30 1480 ---- 308.10B 286.00A 308.00B 303.80 +15.40 288.40 1 1485 ---- 303.10B 281.10A 302.90B 298.80 +15.30 283.50 1 1490 ---- 298.20B 276.20A 298.00B 293.90 +15.30 278.60 1495 ---- 293.30B 271.30A 293.20B 288.90 +15.20 273.70 1 1500 ---- 288.40B 266.40A 288.30B 284.00 +15.20 268.80 15 1505 ---- 283.40B 261.70A 283.20B 279.10 +15.20 263.90 1 1510 ---- 278.50B 256.70A 278.30B 274.20 +15.10 259.10 1 1515 ---- 273.90B 251.80A 273.50B 269.30 +15.10 254.20 2 1520 ---- 269.00B 247.20A 268.60B 264.40 +15.00 249.40 1 1525 ---- 264.20B 242.30A 263.70B 259.50 +15.00 244.50 1530 ---- 259.30B 237.50A 258.80B 254.70 +15.00 99 239.70 2 22 1535 ---- 254.40B 232.70A 254.00B 249.80 +14.90 234.90 1540 ---- 249.50B 227.70A 249.10B 245.00 +14.90 230.10 1545 ---- 244.70B 223.00A 244.30B 240.10 +14.80 225.30 1550 ---- 239.90B 218.40A 239.30B 235.30 +14.70 220.60 1 1555 ---- 235.00B 213.60A 234.60B 230.50 +14.70 215.80 1 1560 ---- 230.20B 208.90A 229.80B 225.70 +14.60 211.10 1 1565 ---- 225.50B 204.00A 224.90B 220.90 +14.50 206.40 1 1570 ---- 220.70B 199.50A 220.10B 216.20 +14.50 201.70 1575 ---- 215.90B 194.90A 215.50B 211.40 +14.40 197.00 1 1580 ---- 211.20B 190.20A 210.60B 206.70 +14.30 192.40 1585 ---- 206.40B 185.60A 206.00B 202.00 +14.20 187.80 1590 ---- 201.70B 180.80A 201.30B 197.30 +14.10 183.20 1595 ---- 197.10B 176.50A 196.60B 192.70 +14.10 178.60 1600 ---- 192.40B 171.80A 192.20B 188.00 +13.90 174.10 4 62 1605 ---- 187.80B 167.30A 187.40B 183.40 +13.90 169.50 1610 ---- 183.10B 162.80A 182.80B 178.80 +13.70 20 165.10 78 1615 ---- 178.60B 158.40A 178.20B 174.30 +13.70 160.60 2 1620 ---- 174.00B 153.90A 173.70B 169.70 +13.50 156.20 2 1625 161.10 169.50B 149.60A 169.10B 165.20 +13.40 1 151.80 17 29 1630 ---- 165.00B 145.40A 164.60B 160.70 +13.20 147.50 12 1635 ---- 160.50B 141.00A 160.30B 156.30 +13.10 143.20 52 1640 ---- 156.10B 136.90A 155.80B 151.90 +13.00 138.90 1645 ---- 151.80B 132.50A 151.50B 147.50 +12.80 134.70 1650 ---- 147.50B 128.40A 147.10B 143.20 +12.60 130.60 3 119 1655 131.00 143.10B 124.50A 142.80B 138.90 +12.40 3 126.50 14 1660 ---- 138.80B 120.50A 138.60B 134.70 +12.30 122.40 2860 1565 1665 ---- 134.60B 116.40A 134.30B 130.50 +12.10 118.40 3 1670 ---- 130.40B 112.40A 130.10B 126.40 +11.90 114.50 1 1002 1675 ---- 126.30B 108.70A 126.10B 122.30 +11.70 110.60 1 1130 1680 ---- 122.20B 104.80A 122.10B 118.30 +11.50 4 106.80 2 187 1685 ---- 118.20B 101.20A 117.90B 114.30 +11.30 15 103.00 217 1690 ---- 114.30B 97.60A 114.20B 110.40 +11.10 99.30 1 318 1695 ---- 110.60B 94.00A 110.60B 106.60 +10.90 95.70 46 1700 94.90 106.70B 90.60A 90.60A 102.90 +10.70 82 92.20 66 1665 1705 ---- 103.00B 87.10A 102.90B 99.20 +10.50 88.70 83 1710 ---- 99.30B 83.80A 99.20B 95.60 +10.20 85.40 49 1715 ---- 95.70B 80.50A 95.60B 92.00 +9.90 3 82.10 8 211 1720 ---- 92.10B 77.40A 92.00B 88.60 +9.70 28 78.90 14 104 1725 ---- 88.70B 74.10A 88.60B 85.20 +9.50 4 75.70 13 234 1730 ---- 85.30B 71.20A 85.20B 81.90 +9.20 72.70 4 278 1735 ---- 82.00B 68.30A 81.90B 78.70 +9.00 69.70 7 227 1740 ---- 78.80B 65.50A 78.70B 75.50 +8.60 21 66.90 9 939 1745 ---- 75.70B 62.80A 75.50B 72.50 +8.40 64.10 5 104 1750 62.90 72.60B 60.20A 72.50B 69.50 +8.10 75 61.40 1392 5442 1755 ---- 69.60B 57.60A 69.50B 66.60 +7.90 58.70 330 315 1760 ---- 66.80B 55.10A 66.70B 63.80 +7.60 1 56.20 6299 3357 1765 ---- 64.00B 52.70A 64.00B 61.10 +7.40 53.70 5 118 1770 56.00 61.30B 50.40A 54.70A 58.50 +7.10 26 51.40 67 925 1775 50.40 58.90B 48.20A 58.80B 55.90 +6.80 10 49.10 5 551 1780 52.20 56.40B 46.10A 56.40B 53.50 +6.60 20 46.90 51 275 1785 52.00 53.90B 44.00A 53.80B 51.10 +6.30 27 44.80 2 86 1790 49.10 51.60B 42.00A 44.00A 48.80 +6.00 19 42.80 33 263 1795 44.90 49.30B 40.20A 41.90A 46.60 +5.70 1 40.90 31 57 1800 39.70 47.10B 38.40A 47.10B 44.50 +5.50 233 39.00 831 3841 1805 ---- 45.00B 36.60A 44.90B 42.50 +5.20 1 37.30 54 197 1810 41.10 43.00B 35.00A 36.30A 40.50 +4.90 7 35.60 50 353 1815 38.60 41.00B 33.40A 40.90B 38.60 +4.70 1 33.90 82 74 1820 ---- 39.10B 31.90A 39.00B 36.90 +4.50 15 32.40 174 514 1825 31.80 37.30B 30.40A 32.50A 35.10 +4.20 539 30.90 1860 2022 1830 34.10 35.60B 29.00A 29.90A 33.50 +4.00 7 29.50 344 1835 ---- 34.00B 27.70A 34.00B 31.90 +3.80 28.10 26 1840 30.70 32.40B 26.40A 27.00A 30.40 +3.60 38 26.80 101 1845 ---- 30.90B 25.20A 30.90B 29.00 +3.40 25.60 49 1850 25.10 29.40B 24.00A 29.30B 27.60 +3.20 1191 24.40 2811 4639 1855 ---- 28.00B 22.90A 28.00B 26.30 +3.00 23.30 68 1860 ---- 26.70B 22.00A 26.60B 25.00 +2.80 18 22.20 3376 2419 1865 ---- 25.50B 20.90A 25.50B 23.80 +2.60 21.20 40 1870 ---- 24.30B 20.00A 24.20B 22.70 +2.50 1 20.20 67 1875 ---- 23.10B 19.10A 23.10B 21.60 +2.30 264 19.30 2 437 1880 21.10 22.00B 18.20A 20.90A 20.60 +2.20 3 18.40 1 116 1885 ---- 21.00B 17.40A 20.90B 19.60 +2.00 17.60 25 48 1890 17.80 20.00B 16.50A 20.00B 18.70 +1.90 33 16.80 5 97 1895 ---- 19.10B 15.80A 19.00B 17.80 +1.80 16.00 26 1900 17.00 18.20B 15.00A 18.10B 17.00 +1.70 2256 15.30 2417 4889 1905 15.00 17.40B 14.30A 17.30B 16.20 +1.60 5 14.60 9 238 1910 ---- 16.60B 13.60A 16.50B 15.40 +1.50 13.90 9 302 1915 ---- 15.80B 13.00A 15.80B 14.70 +1.40 13.30 4 32 1920 12.80 15.10B 12.40A 15.00B 14.00 +1.30 14 12.70 1 126 1925 ---- 14.40B 11.80A 14.40B 13.40 +1.20 125 12.20 122 1170 1930 ---- 13.70B 11.30A 13.70B 12.80 +1.20 11.60 13 28 1935 12.90 13.10B 10.80A 12.80A 12.20 +1.10 1 11.10 13 48 1940 10.40 12.50B 10.30A 10.30A 11.70 +1.10 12 10.60 325 478 1945 ---- 12.00B 9.80A 12.00B 11.10 +.90 10.20 2 27 1950 11.40 11.60 9.40A 11.50A 10.70 +1.00 1191 9.70 120 1740 1955 ---- 10.90B 9.00A 10.90B 10.20 +.90 9.30 5 1960 9.70 10.50B 8.70A 8.70A 9.70 +.80 8 8.90 70 1965 ---- 10.00B 8.20A 10.00B 9.30 +.80 8.50 4 27 1970 7.80 9.60B 7.80 9.60B 8.90 +.70 1 8.20 2 71 1975 8.70 9.20B 7.60A 9.20B 8.50 +.70 3 7.80 4 485 1980 ---- 8.80B 7.30A 8.80B 8.20 +.70 7.50 3 90 1985 ---- 8.40B 7.00A 8.40B 7.80 +.60 7.20 416 1990 7.50 8.10B 6.70A 6.70A 7.50 +.60 2 6.90 105 171 1995 ---- 7.70B 6.40A 7.70B 7.20 +.60 6.60 1 30 2000 6.60 7.40B 6.20A 6.40A 6.90 +.50 258 6.40 243 2762 2005 ---- 7.10B 5.90A 7.10B 6.60 +.50 3 6.10 54 2010 6.50 6.80B 5.70A 6.80B 6.30 +.40 18 5.90 3 133 2015 5.60 6.50B 5.50 6.50B 6.10 +.50 3 5.60 13 2020 5.30 6.30B 5.20A 6.30B 5.80 +.40 4 5.40 169 2025 ---- 6.00B 5.00A 6.00B 5.60 +.40 2 5.20 142 2030 5.10 5.80B 4.80A 5.80B 5.40 +.40 2 5.00 1 168 2035 4.90 5.60B 4.70A 4.80A 5.20 +.40 22 4.80 13 54 2040 ---- 5.40B 4.50A 5.30B 5.00 +.40 4.60 76 2045 ---- 5.10B 4.30A 5.10B 4.80 +.30 4.50 1 2050 4.30 4.90B 4.10A 4.90B 4.60 +.30 92 4.30 121 2067 2055 ---- 4.80B 4.00A 4.70B 4.40 +.30 1 4.10 34 2060 ---- 4.60B 3.80A 4.60B 4.20 +.20 3 4.00 70 2065 ---- 4.40B 3.70A 4.40B 4.10 +.30 3.80 1 23 2070 4.10 4.20B 3.60A 4.20B 3.90 +.20 5 3.70 117 2075 ---- 4.10B 3.40A 4.10B 3.80 +.20 3.60 51 2080 ---- 3.90B 3.30A 3.90B 3.60 +.20 3.40 103 2085 ---- 3.80B 3.20A 3.80B 3.50 +.20 3.30 35 2090 3.30 3.60B 3.10A 3.60B 3.40 +.20 2 3.20 39 2095 3.40 3.50B 3.00A 3.50B 3.20 +.10 2 3.10 1 75 2100 3.30 3.40B 2.90A 2.90A 3.10 +.10 94 3.00 20 932 2105 ---- 3.30B 2.80A 3.30B 3.00 +.10 2.90 1 2110 ---- 3.10B 2.70A 3.10B 2.90 +.10 2.80 72 2115 ---- 3.00B 2.60A 3.00B 2.80 +.10 2.70 21 2120 2.70 2.90B 2.50A 2.50A 2.70 +.10 2 2.60 46 2125 ---- 2.80B 2.40A 2.80B 2.60 +.10 2.50 49 2130 2.30 2.70B 2.30 2.70B 2.50 UNCH 1 2.50 24 2135 ---- 2.60B 2.30A 2.60B 2.40 UNCH 2.40 12 2140 ---- 2.50B 2.20A 2.50B 2.40 +.10 2.30 10 2145 ---- 2.40B 2.10A 2.40B 2.30 +.10 2.20 1 2150 ---- 2.30B 2.10A 2.30B 2.20 UNCH 2.20 10 291 2155 ---- 2.20B 2.00A 2.20B 2.10 UNCH 2.10 9 2160 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 2165 ---- 2.10B 1.90A 2.10B 2.00 UNCH 2.00 6 2170 ---- 2.00B 1.80A 2.00B 1.90 UNCH 1.90 2 2175 ---- 2.00B 1.80A 2.00B 1.90 UNCH 1.90 122 2180 ---- 1.90B 1.70A 1.90B 1.80 UNCH 1.80 1 2185 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 20 2190 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 70 2195 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 2200 ---- ---- ---- ---- 1.60 UNCH 1.60 18 1068 2205 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 2210 ---- ---- ---- ---- 1.50 UNCH 1.50 32 2215 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 23 2220 ---- ---- ---- ---- 1.40 UNCH 1.40 1 2225 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 51 2230 ---- ---- ---- ---- 1.30 UNCH 1.30 1 7 2235 ---- ---- ---- ---- 1.30 UNCH 1.30 2240 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 2245 ---- ---- ---- ---- 1.20 UNCH 1.20 2250 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 51 587 2255 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 39 2260 ---- ---- ---- ---- 1.10 UNCH 1.10 39 2265 ---- ---- ---- ---- 1.10 UNCH 1.10 3 2270 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1 16 2275 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 29 2280 ---- ---- ---- ---- 1.00 UNCH 1.00 45 2290 1.00 1.00 .90A 1.00 1.00 UNCH 30 1.00 12 79 2300 ---- ---- ---- ---- .90 UNCH .90 7348 2310 ---- ---- ---- ---- .90 UNCH .90 116 2320 ---- ---- ---- ---- .80 UNCH .80 2325 ---- ---- ---- ---- .80 UNCH .80 155 2330 ---- ---- ---- ---- .80 UNCH .80 100 2340 ---- ---- .70A .70A .80 UNCH .80 191 2350 ---- ---- ---- ---- .70 UNCH .70 5 2360 ---- ---- ---- ---- .70 UNCH .70 118 2375 ---- ---- ---- ---- .60 UNCH .60 156 2400 ---- ---- ---- ---- .60 UNCH .60 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .50 UNCH .50 98 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 ---- ---- ---- ---- .40 UNCH .40 50 388 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 840 2650 ---- ---- ---- ---- .30 UNCH .30 634 3000 ---- ---- ---- ---- .10 -.10 .20 578 3200 ---- ---- ---- ---- .10 -.10 .20 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 887.20B 865.80A 887.10B 883.50 +15.70 867.80 950 ---- 837.40B 815.80A 837.30B 833.50 +15.70 817.80 975 ---- 812.20B 790.80A 812.00B 808.50 +15.70 792.80 OG MAR23 Gold Option CALL 1000 ---- 802.10B 780.70A 801.90B 798.40 +15.70 782.70 1025 ---- 777.20B 755.60A 777.00B 773.40 +15.70 757.70 1050 ---- 752.10B 730.70A 751.90B 748.40 +15.70 732.70 1075 ---- 727.10B 705.70A 726.90B 723.40 +15.70 707.70 1100 ---- 702.10B 680.60A 702.00B 698.40 +15.70 682.70 1125 ---- 677.10B 655.50A 676.90B 673.40 +15.70 657.70 1150 ---- 652.30B 630.60A 652.20B 648.40 +15.70 632.70 1175 ---- 627.10B 605.60A 626.90B 623.40 +15.70 607.70 1200 ---- 602.20B 580.60A 602.00B 598.40 +15.70 582.70 1225 ---- 577.20B 555.60A 577.00B 573.40 +15.70 557.70 1250 ---- 552.20B 530.60A 552.10B 548.40 +15.70 532.70 1275 ---- 527.20B 505.50A 527.00B 523.40 +15.70 507.70 1300 ---- 502.20B 480.50A 502.10B 498.40 +15.70 482.70 1325 ---- 477.20B 455.60A 477.00B 473.40 +15.70 457.70 1350 ---- 452.30B 430.60A 452.10B 448.40 +15.70 432.70 12 1360 ---- 442.20B 420.60A 442.10B 438.40 +15.70 422.70 1370 ---- 432.40B 410.60A 432.20B 428.40 +15.70 412.70 1375 ---- 427.40B 405.60A 427.30B 423.40 +15.70 407.70 1380 ---- 422.30B 400.60A 422.10B 418.40 +15.70 402.70 1390 ---- 412.30B 390.70A 412.10B 408.40 +15.70 392.70 1400 ---- 402.50B 380.70A 402.40B 398.40 +15.60 382.80 1410 ---- 392.50B 370.80A 392.30B 388.40 +15.60 372.80 1420 ---- 382.40B 360.90A 382.20B 378.50 +15.60 362.90 1425 ---- 377.40B 356.00A 377.20B 373.50 +15.50 358.00 1430 ---- 372.60B 351.00A 372.50B 368.50 +15.40 353.10 1440 ---- 362.70B 341.10A 362.50B 358.60 +15.40 343.20 1450 ---- 352.80B 331.00A 352.70B 348.80 +15.40 333.40 4 4 1460 ---- 342.90B 321.40A 342.80B 338.90 +15.30 323.60 1465 ---- 338.00B 316.50A 337.80B 334.00 +15.30 318.70 1470 ---- 333.10B 311.40A 332.90B 329.10 +15.30 313.80 1475 ---- 328.20B 306.70A 328.00B 324.20 +15.30 308.90 1 1480 ---- 323.40B 301.70A 323.30B 319.30 +15.20 304.10 1485 ---- 318.50B 297.00A 318.40B 314.40 +15.20 299.20 1490 ---- 313.60B 292.20A 313.50B 309.50 +15.10 294.40 1495 ---- 308.70B 287.40A 308.50B 304.60 +15.10 289.50 1500 ---- 303.90B 282.50A 303.80B 299.70 +15.00 284.70 2 1505 ---- 299.00B 277.80A 298.90B 294.90 +15.00 279.90 1510 ---- 294.50B 273.00A 293.90B 290.00 +14.90 275.10 3 1515 ---- 289.70B 268.20A 289.30B 285.20 +14.90 270.30 2 1520 ---- 284.90B 263.30A 284.50B 280.40 +14.90 265.50 1 1525 ---- 280.00B 258.60A 279.60B 275.60 +14.80 260.80 1530 ---- 275.20B 253.90A 274.90B 270.80 +14.80 256.00 3 1535 ---- 270.50B 249.20A 270.10B 266.00 +14.70 251.30 1 1540 ---- 265.70B 244.50A 265.30B 261.30 +14.60 246.70 1545 ---- 260.90B 239.80A 260.30B 256.50 +14.50 242.00 1 1550 ---- 256.20B 235.10A 255.80B 251.80 +14.50 237.30 1555 ---- 251.40B 230.20A 250.80B 247.00 +14.30 232.70 1560 ---- 246.70B 225.80A 246.10B 242.30 +14.20 228.10 1565 ---- 242.00B 221.20A 241.40B 237.70 +14.20 223.50 1570 ---- 237.40B 216.60A 237.00B 233.00 +14.10 218.90 1575 ---- 232.70B 212.10A 232.30B 228.30 +14.00 214.30 1580 ---- 228.00B 207.30A 227.60B 223.70 +13.90 209.80 1585 ---- 223.40B 202.80A 223.00B 219.10 +13.90 205.20 1590 ---- 218.80B 198.30A 218.50B 214.60 +13.90 200.70 1595 ---- 214.30B 194.10A 214.00B 210.00 +13.70 196.30 1600 ---- 209.80B 189.50A 209.50B 205.50 +13.70 191.80 1 3 1605 ---- 205.20B 185.30A 204.90B 201.00 +13.60 187.40 1 1 1610 188.60 200.70B 180.90A 187.80A 196.50 +13.50 1 183.00 1 1 1615 ---- 196.20B 176.40A 195.90B 192.00 +13.30 178.70 1620 ---- 191.80B 172.10A 191.50B 187.60 +13.20 174.40 1625 ---- 187.40B 167.90A 187.10B 183.20 +13.10 170.10 1630 ---- 183.00B 163.60A 182.70B 178.90 +13.00 165.90 1635 ---- 178.70B 159.60A 178.50B 174.60 +12.90 161.70 1640 ---- 174.40B 155.40A 174.20B 170.30 +12.80 157.50 1645 ---- 170.10B 151.30A 169.90B 166.00 +12.60 153.40 6 1650 158.50 165.90B 147.40A 156.80A 161.80 +12.50 3 149.30 7 110 1655 ---- 161.70B 143.40A 161.40B 157.70 +12.40 145.30 10 1660 149.60 157.50B 139.30A 157.30B 153.50 +12.20 1 141.30 1665 ---- 153.40B 135.30A 153.20B 149.40 +12.00 137.40 1670 ---- 149.30B 131.70A 149.10B 145.40 +11.90 133.50 14 1675 ---- 145.30B 127.80A 145.10B 141.40 +11.70 129.70 74 1680 ---- 141.30B 124.20A 141.10B 137.40 +11.40 126.00 240 1685 ---- 137.40B 120.50A 137.10B 133.50 +11.20 122.30 84 1690 ---- 133.60B 116.90A 133.50B 129.70 +11.10 118.60 263 1695 ---- 129.70B 113.40A 129.40B 125.90 +10.90 115.00 3 1700 ---- 126.00B 109.90A 125.70B 122.20 +10.70 3 111.50 2 410 1705 ---- 122.30B 106.50A 122.20B 118.50 +10.50 108.00 12 1710 ---- 118.60B 103.20A 118.30B 114.90 +10.20 104.70 20 60 1715 ---- 115.00B 99.80A 114.70B 111.40 +10.10 101.30 1720 ---- 111.40B 96.60A 111.20B 107.90 +9.80 98.10 15 1725 ---- 108.00B 93.50A 107.80B 104.50 +9.60 94.90 3 308 1730 ---- 104.60B 90.40A 104.40B 101.20 +9.40 91.80 17 1735 ---- 101.30B 87.20A 101.00B 97.90 +9.10 88.80 31 1740 ---- 98.00B 84.40A 97.80B 94.70 +8.90 85.80 19 1745 ---- 94.80B 81.60A 94.60B 91.60 +8.70 82.90 271 1750 81.80 91.70B 78.80A 82.50A 88.60 +8.50 4 80.10 393 516 1755 ---- 88.60B 76.00A 88.40B 85.60 +8.20 77.40 28 33 1760 ---- 85.80B 73.50A 85.70B 82.70 +8.00 74.70 2 150 1765 ---- 82.90B 71.00A 82.70B 79.80 +7.70 72.10 112 1770 ---- 80.20B 68.40A 80.00B 77.10 +7.50 69.60 27 1775 71.50 77.40B 66.10A 70.80A 74.40 +7.20 155 67.20 881 2694 1780 ---- 74.80B 63.80A 74.60B 71.80 +7.00 64.80 1 4 1785 ---- 72.20B 61.50A 72.00B 69.20 +6.70 1 62.50 22 1790 ---- 69.60B 59.20A 69.50B 66.70 +6.40 60.30 10 1795 ---- 67.20B 57.10A 67.00B 64.30 +6.20 58.10 1 1800 61.80 64.70B 55.10A 60.90A 62.00 +6.00 427 56.00 262 6941 1805 ---- 62.40B 53.10A 62.20B 59.70 +5.70 54.00 1 1810 ---- 60.20B 51.20A 60.10B 57.60 +5.50 52.10 27 1815 ---- 58.10B 49.30A 57.90B 55.50 +5.30 50.20 1820 ---- 55.90B 47.60A 55.70B 53.40 +5.00 48.40 18 1825 ---- 54.00B 45.90A 53.90B 51.50 +4.90 46.60 12 347 1830 ---- 51.90B 44.20A 51.70B 49.60 +4.60 45.00 3 76 1835 ---- 50.00B 42.70A 49.80B 47.80 +4.50 43.30 1 1840 ---- 48.30B 41.10A 48.20B 46.00 +4.20 41.80 31 1845 ---- 46.50B 39.60A 46.40B 44.30 +4.00 40.30 30 1850 41.40 44.80B 38.20A 39.00A 42.70 +3.90 1206 38.80 30 1595 1855 ---- 43.20B 36.80A 43.10B 41.10 +3.70 37.40 29 115 1860 38.10 41.60B 35.50A 38.80A 39.60 +3.50 11 36.10 75 77 1865 ---- 40.00B 34.20A 39.80B 38.20 +3.40 34.80 111 1870 ---- 38.60B 33.00A 38.50B 36.80 +3.30 6 33.50 6 1875 36.00 37.00B 31.90A 35.70A 35.40 +3.10 25 32.30 33 1880 ---- 35.80B 30.80A 35.70B 34.10 +2.90 3 31.20 1 21 1885 ---- 34.50B 29.70A 34.40B 32.90 +2.90 30.00 1890 ---- 33.20B 28.60A 33.00B 31.70 +2.70 29.00 1 1895 ---- 32.00B 27.60A 31.90B 30.50 +2.60 27.90 99 1900 ---- 30.80B 26.60A 30.70B 29.40 +2.50 900 26.90 22 2359 1905 ---- 29.70B 25.70A 29.50B 28.30 +2.30 26.00 9 1910 ---- 28.50B 24.80A 28.50B 27.30 +2.20 25.10 330 1915 ---- 27.60B 23.80A 27.50B 26.30 +2.10 24.20 1 4 1920 ---- 26.60B 23.00A 26.50B 25.30 +1.90 1 23.40 2 1925 ---- 25.60B 22.10A 25.60B 24.40 +1.90 22.50 3 443 1930 22.50 24.70B 21.30A 24.60B 23.50 +1.70 4 21.80 8 1935 ---- 23.80B 20.60A 23.80B 22.60 +1.60 21.00 12 1940 20.90 23.00B 19.80A 22.90B 21.80 +1.50 4 20.30 11 1945 ---- 22.20B 19.10A 22.20B 21.10 +1.60 19.50 7 1950 ---- 21.50B 18.50A 21.50B 20.30 +1.40 6 18.90 4 1757 1955 19.00 20.70B 17.80A 20.50B 19.60 +1.40 3 18.20 1960 17.90 20.00B 17.20A 19.80B 18.90 +1.30 1 17.60 8 1965 ---- 19.30B 16.60A 19.30B 18.20 +1.20 17.00 2 13 1970 ---- 18.70B 16.00A 18.70B 17.60 +1.20 16.40 1 15 1975 ---- 18.00B 15.40A 18.00B 17.00 +1.10 15.90 88 1980 16.50 17.40B 14.90A 17.20B 16.40 +1.00 1 15.40 4 1985 ---- 16.80B 14.40A 16.80B 15.80 +.90 14.90 1990 ---- 16.30B 13.90A 16.30B 15.30 +.90 14.40 1 1995 ---- 15.70B 13.50A 15.70B 14.80 +.90 13.90 4 2000 ---- 15.20B 13.00A 15.20B 14.30 +.90 68 13.40 2 3199 2005 ---- 14.70B 12.60A 14.70B 13.80 +.80 13.00 1 2010 ---- 14.20B 12.20A 14.20B 13.40 +.80 12.60 53 2015 12.50 13.70B 11.80A 13.50B 12.90 +.70 4 12.20 1 1 2020 ---- 13.30B 11.40A 13.30B 12.50 +.70 11.80 89 2025 ---- 12.90B 11.00A 12.90B 12.10 +.70 11.40 57 2030 ---- 12.40B 10.60A 12.40B 11.70 +.70 11.00 226 1678 2035 12.00 12.00 10.30A 11.90A 11.30 +.60 1 10.70 1 14 2040 ---- 11.70B 10.00A 11.70B 11.00 +.60 10.40 1 58 2045 ---- 11.30B 9.70A 11.30B 10.60 +.60 10.00 1 5 2050 ---- 10.90B 9.40A 10.90B 10.30 +.60 9.70 1 200 2055 ---- 10.60B 9.10A 10.60B 9.90 +.50 9.40 5 2060 ---- 10.30B 8.80A 10.30B 9.60 +.40 9.20 3 35 2065 9.10 9.90B 8.50A 9.70B 9.30 +.40 3 8.90 4 2070 ---- 9.60B 8.30A 9.60B 9.00 +.40 8.60 52 2075 ---- 9.30B 8.00A 9.30B 8.80 +.40 8.40 1 5102 2080 ---- 9.10B 7.80A 9.10B 8.50 +.40 8.10 1 67 2085 ---- 8.80B 7.50A 8.80B 8.20 +.30 7.90 2090 ---- 8.50B 7.30A 8.50B 8.00 +.30 7.70 75 2095 ---- 8.30B 7.10A 8.30B 7.80 +.40 7.40 16 2100 7.60 8.10 6.90A 8.10 7.50 +.30 31 7.20 21 2920 2105 ---- 7.60B 6.70A 7.60B 7.30 +.30 7.00 15 2110 ---- 7.40B 6.50A 7.30B 7.10 +.30 6.80 14 20 2115 ---- 7.20B 6.30A 7.10B 6.90 +.30 6.60 2120 ---- 6.90B 6.10A 6.90B 6.70 +.30 6.40 13 2125 ---- 6.90B 6.00A 6.90B 6.50 +.30 6.20 1 6 2130 ---- 6.50B 5.80A 6.50B 6.40 +.30 6.10 15 2135 ---- 6.30B 5.60A 6.30B 6.20 +.30 5.90 5 2140 ---- 6.20B 5.50A 6.10B 6.00 +.30 5.70 6 2145 ---- 6.00B 5.30A 5.90B 5.90 +.30 5.60 2150 5.30 6.00B 5.20A 5.20A 5.70 +.30 22 5.40 33 826 2155 ---- 5.70B 5.00A 5.60B 5.60 +.30 5.30 2160 ---- 5.50B 4.90A 5.40B 5.40 +.30 5.10 32 32 2165 ---- 5.30B 4.80A 5.30B 5.30 +.30 5.00 2170 ---- 5.20B 4.60A 5.10B 5.10 +.30 4.80 1 2175 4.70 5.20B 4.50A 5.00B 5.00 +.30 5 4.70 2180 4.50 4.90B 4.40 4.80B 4.90 +.30 20 4.60 1 2185 ---- 4.70B 4.30A 4.70B 4.70 +.30 4.40 2190 ---- 4.60B 4.20A 4.60B 4.60 +.30 4.30 76 2195 ---- 4.50B 4.10A 4.50B 4.50 +.30 4.20 1 2200 4.00 4.60B 4.00 4.60B 4.40 +.30 33 4.10 148 6752 2205 ---- 4.20B 3.90A 4.20B 4.30 +.30 4.00 1 2210 ---- 4.20B 3.80A 4.10B 4.20 +.30 3.90 2215 ---- 4.00B 3.70A 4.00B 4.10 +.30 3.80 1 2220 ---- 3.90B 3.60A 3.90B 4.00 +.30 3.70 2225 ---- 4.00B 3.50A 4.00B 3.90 +.30 3.60 46 2230 ---- 3.70B 3.40A 3.70B 3.80 +.30 3.50 2235 ---- 3.60B 3.30A 3.60B 3.70 +.30 3.40 2240 ---- 3.50B 3.20A 3.50B 3.60 +.30 3.30 2245 ---- 3.40B 3.10A 3.40B 3.50 +.30 3.20 2250 3.50 3.50 3.50 3.50 3.40 +.30 50 3.10 2530 2255 ---- 3.30B 3.00A 3.30B 3.30 +.20 3.10 2260 ---- 3.20B 2.90A 3.20B 3.30 +.30 3.00 1 1 2265 ---- 3.10B 2.80A 3.10B 3.20 +.30 2.90 3 2270 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 3 2275 ---- 3.10B 2.70A 3.10B 3.00 +.20 2.80 12 2280 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 9 2290 ---- 2.70B 2.50A 2.70B 2.80 +.20 2.60 9 2300 ---- 2.70B ---- 2.70B 2.70 +.30 2.40 1261 2305 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 2 2310 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 7 2320 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 2 2325 ---- 2.40B ---- 2.40B 2.40 +.20 5 2.20 51 2330 ---- 2.20B ---- 2.20B 2.30 +.20 10 2.10 13 2340 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 2 2350 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 21 2360 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 15 5 2370 ---- ---- ---- ---- 1.90 +.10 1.80 1 2375 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 55 2400 ---- ---- ---- ---- 1.70 +.10 1.60 468 2425 ---- ---- ---- ---- 1.50 +.10 1.40 2450 ---- ---- ---- ---- 1.40 +.10 1.30 40 2475 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 5 16 2500 ---- ---- ---- ---- 1.10 +.10 68 1.00 5 237 2525 ---- ---- ---- ---- 1.00 UNCH 1.00 37 2550 ---- ---- ---- ---- .90 UNCH .90 221 2600 ---- ---- ---- ---- .80 +.10 .70 153 2650 ---- ---- ---- ---- .60 UNCH .60 53 2700 ---- ---- ---- ---- .50 -.10 .60 690 2750 ---- ---- ---- ---- .50 UNCH .50 80 2800 ---- ---- ---- ---- .40 UNCH .40 125 2850 ---- ---- ---- ---- .40 UNCH .40 164 2900 ---- ---- ---- ---- .30 -.10 .40 240 2950 ---- ---- ---- ---- .30 UNCH .30 390 3000 ---- ---- ---- ---- .30 UNCH .30 850 OG APR23 Gold Option CALL 1000 ---- 801.70B 780.70A 801.50B 798.40 +15.70 782.70 1025 ---- 776.70B 755.70A 776.50B 773.40 +15.70 757.70 1050 ---- 751.80B 730.80A 751.60B 748.40 +15.70 732.70 1075 ---- 726.90B 705.70A 726.70B 723.40 +15.70 707.70 1100 ---- 702.00B 680.80A 701.80B 698.40 +15.70 682.70 1125 ---- 676.80B 655.80A 676.60B 673.40 +15.70 657.70 1150 ---- 651.90B 630.80A 651.70B 648.40 +15.70 632.70 1175 ---- 627.00B 605.80A 626.80B 623.40 +15.70 607.70 1200 ---- 601.90B 580.70A 601.70B 598.40 +15.70 582.70 1225 ---- 576.90B 555.70A 576.70B 573.40 +15.70 557.70 1250 ---- 552.00B 530.70A 551.80B 548.40 +15.70 532.70 1 1275 ---- 527.10B 505.80A 526.90B 523.40 +15.70 507.70 1300 ---- 502.20B 480.70A 502.10B 498.40 +15.70 482.70 24 1325 ---- 477.00B 455.70A 476.80B 473.40 +15.70 457.70 1350 ---- 452.10B 430.80A 451.90B 448.40 +15.70 432.70 1360 ---- 442.10B 420.90A 441.90B 438.40 +15.60 422.80 1370 ---- 432.30B 410.90A 432.10B 428.40 +15.60 412.80 1375 ---- 427.20B 406.00A 427.00B 423.40 +15.50 407.90 1380 ---- 422.20B 401.00A 422.00B 418.50 +15.60 402.90 1390 ---- 412.40B 391.20A 412.20B 408.50 +15.40 393.10 1400 ---- 402.50B 381.30A 402.40B 398.60 +15.40 14 383.20 17 1410 ---- 392.60B 371.50A 392.40B 388.70 +15.30 373.40 1420 ---- 382.80B 361.70A 382.60B 378.80 +15.20 363.60 1425 ---- 377.80B 356.80A 377.70B 373.90 +15.20 358.70 1430 ---- 372.90B 351.90A 372.80B 369.00 +15.10 353.90 1440 ---- 363.10B 342.10A 363.00B 359.20 +15.10 344.10 1450 ---- 353.40B 332.30A 353.20B 349.40 +14.90 334.50 1460 ---- 343.70B 322.80A 343.60B 339.70 +14.90 324.80 1465 ---- 338.80B 318.00A 338.60B 334.80 +14.80 320.00 1470 ---- 334.40B 313.20A 334.00B 330.00 +14.80 315.20 1475 ---- 329.60B 308.30A 329.20B 325.20 +14.80 310.40 1480 ---- 324.70B 303.50A 324.10B 320.30 +14.60 305.70 1485 ---- 319.90B 298.80A 319.30B 315.50 +14.60 300.90 1490 ---- 315.10B 294.10A 314.50B 310.70 +14.50 296.20 1495 ---- 310.30B 289.30A 309.70B 306.00 +14.60 291.40 1500 ---- 305.60B 284.60A 305.20B 301.20 +14.50 286.70 12 10 1505 ---- 300.80B 280.00A 300.40B 296.40 +14.40 282.00 1510 ---- 296.00B 275.30A 295.40B 291.70 +14.40 277.30 1 1515 ---- 291.30B 270.60A 290.70B 287.00 +14.30 272.70 1 1520 ---- 286.60B 266.00A 286.20B 282.30 +14.30 268.00 1525 ---- 281.90B 261.30A 281.50B 277.60 +14.20 263.40 1530 ---- 277.20B 256.70A 276.80B 272.90 +14.10 258.80 1535 ---- 272.50B 252.10A 271.90B 268.20 +14.00 254.20 1540 ---- 267.90B 247.60A 267.50B 263.60 +14.00 249.60 1545 ---- 263.20B 243.00A 262.80B 259.00 +14.00 245.00 1550 ---- 258.60B 238.50A 258.00B 254.40 +13.90 240.50 1555 ---- 254.00B 234.00A 253.40B 249.80 +13.80 236.00 1560 ---- 249.50B 229.50A 249.10B 245.20 +13.70 231.50 1565 ---- 244.90B 225.10A 244.60B 240.70 +13.70 227.00 1570 ---- 240.30B 220.60A 240.10B 236.20 +13.60 222.60 1575 ---- 235.80B 216.30A 235.60B 231.70 +13.50 218.20 1580 ---- 231.40B 211.90A 231.10B 227.20 +13.40 213.80 1585 ---- 227.00B 207.60A 226.90B 222.80 +13.40 209.40 2 1590 ---- 222.40B 203.20A 222.20B 218.30 +13.20 205.10 1595 ---- 218.00B 198.90A 217.80B 214.00 +13.20 200.80 1600 ---- 213.80B 194.60A 213.70B 209.60 +13.00 196.60 5 70 1605 ---- 209.30B 190.40A 209.00B 205.30 +12.90 192.40 1610 ---- 205.10B 186.30A 204.80B 200.90 +12.70 188.20 1615 ---- 200.80B 182.20A 200.50B 196.70 +12.70 184.00 1620 ---- 196.50B 178.00A 196.30B 192.40 +12.50 179.90 1625 ---- 192.30B 174.00A 192.00B 188.20 +12.40 175.80 1 1630 ---- 188.10B 170.00A 187.80B 184.10 +12.30 171.80 1 1635 ---- 183.90B 166.10A 183.70B 179.90 +12.10 167.80 1640 ---- 179.80B 162.10A 179.50B 175.80 +12.00 163.80 1645 ---- 175.70B 158.10A 175.50B 171.80 +11.90 159.90 1650 ---- 171.70B 154.20A 171.50B 167.80 +11.70 156.10 2 227 1655 ---- 167.70B 150.40A 167.40B 163.80 +11.50 152.30 1660 ---- 163.80B 146.90A 163.70B 159.90 +11.40 148.50 4 1665 ---- 159.90B 143.20A 159.80B 156.00 +11.20 144.80 5 1670 ---- 156.00B 139.60A 155.70B 152.20 +11.10 141.10 56 1675 ---- 152.10B 136.00A 151.90B 148.40 +10.90 137.50 28 1680 ---- 148.40B 132.40A 148.10B 144.70 +10.70 134.00 6 1685 ---- 144.60B 129.00A 144.40B 141.00 +10.50 130.50 10 1690 ---- 141.00B 125.60A 140.70B 137.30 +10.30 127.00 13 1695 ---- 137.40B 122.30A 137.10B 133.80 +10.20 123.60 4 1700 129.50 133.80B 118.80A 128.60A 130.20 +9.90 2 120.30 7 744 1705 ---- 130.30B 115.80A 130.00B 126.80 +9.80 117.00 225 1710 ---- 126.80B 112.50A 126.60B 123.40 +9.60 113.80 10 1715 ---- 123.40B 109.40A 123.20B 120.00 +9.30 110.70 261 1720 118.00 120.10B 106.20A 117.60A 116.70 +9.10 1 107.60 101 1725 ---- 116.80B 103.20A 116.60B 113.50 +8.90 2 104.60 3 323 1730 ---- 113.60B 100.20A 113.40B 110.30 +8.70 101.60 3 1735 ---- 110.40B 97.50A 110.20B 107.20 +8.50 98.70 1 1740 ---- 107.30B 94.50A 107.10B 104.20 +8.30 95.90 1 151 1745 ---- 104.30B 91.80A 104.10B 101.20 +8.10 136 93.10 7 1750 ---- 101.60B 89.20A 101.40B 98.30 +7.90 1 90.40 19 1040 1755 ---- 98.70B 86.70A 98.60B 95.40 +7.60 87.80 1760 ---- 95.90B 84.20A 95.70B 92.70 +7.50 85.20 50 1765 ---- 93.10B 81.80A 92.90B 89.90 +7.20 82.70 1770 ---- 90.40B 79.20A 90.20B 87.30 +7.00 3 80.30 107 1775 84.50 87.70B 76.80A 83.60A 84.70 +6.80 24 77.90 103 1780 80.90 85.10B 74.70A 77.00A 82.20 +6.60 1 75.60 6 1785 ---- 82.60B 72.50A 82.40B 79.70 +6.40 73.30 1790 ---- 80.20B 70.10A 80.00B 77.30 +6.20 71.10 5 1795 ---- 77.80B 68.20A 77.60B 75.00 +6.00 136 69.00 7 1800 71.90 75.40B 66.00A 75.20B 72.70 +5.80 52 66.90 29 924 1805 ---- 73.20B 64.20A 73.00B 70.50 +5.60 64.90 12 1810 ---- 70.90B 62.30A 70.70B 68.40 +5.40 3 63.00 11 1815 ---- 68.80B 60.50A 68.70B 66.30 +5.20 61.10 1820 ---- 66.70B 58.60A 66.60B 64.30 +5.10 59.20 100 1825 ---- 64.70B 56.70A 64.50B 62.30 +4.90 57.40 2 65 1830 ---- 62.80B 55.20A 62.70B 60.40 +4.70 55.70 30 1835 ---- 60.90B 53.50A 60.80B 58.50 +4.50 54.00 6 1840 ---- 58.90B 51.80A 58.80B 56.70 +4.30 52.40 67 1845 ---- 57.10B 50.40A 57.00B 55.00 +4.10 50.90 8 1850 53.90 55.40B 48.80A 53.60A 53.30 +4.00 7 49.30 2 1658 1855 ---- 53.80B 47.50A 53.70B 51.70 +3.80 47.90 1860 ---- 52.10B 46.00A 51.90B 50.10 +3.70 46.40 1865 ---- 50.50B 44.70A 50.30B 48.60 +3.60 45.00 1 1870 ---- 49.00B 43.50A 48.80B 47.10 +3.40 43.70 1 1875 ---- 47.60B 42.10A 47.50B 45.60 +3.20 42.40 31 242 1880 ---- 46.10B 40.90A 45.90B 44.30 +3.10 1 41.20 7 1885 ---- 44.70B 39.70A 44.50B 42.90 +3.00 39.90 1 1890 ---- 43.40B 38.50A 43.30B 41.60 +2.80 3 38.80 503 1895 ---- 42.10B 37.50A 42.00B 40.40 +2.80 37.60 10 20 1900 37.90 40.80B 36.30A 40.60B 39.10 +2.60 64 36.50 25 1592 1905 ---- 39.60B 35.40A 39.50B 38.00 +2.50 35.50 1910 ---- 38.40B 34.30A 38.20B 36.80 +2.30 34.50 1915 ---- 37.20B 33.30A 37.10B 35.70 +2.20 33.50 1920 ---- 36.20B 32.30A 36.10B 34.70 +2.20 32.50 1925 ---- 35.10B 31.30A 35.10B 33.60 +2.00 31.60 3 636 1930 ---- 34.10B 30.50A 34.00B 32.70 +2.00 30.70 1935 ---- 33.20B 29.50A 33.10B 31.70 +1.90 29.80 65 1940 ---- 32.10B 28.70A 31.90B 30.80 +1.80 1 29.00 4 1945 ---- 31.20B 27.80A 31.10B 29.90 +1.70 28.20 13 1950 ---- 30.40B 27.00A 30.40B 29.00 +1.60 27.40 1115 1955 ---- 29.40B 26.20A 29.30B 28.20 +1.50 26.70 1960 ---- 28.50B 25.50A 28.40B 27.40 +1.50 25.90 3 1965 ---- 28.00B 24.70A 28.00B 26.60 +1.40 25.20 16 1970 ---- 27.20B 24.00A 27.20B 25.80 +1.30 24.50 43 1975 ---- 26.40B 23.40A 26.40B 25.10 +1.20 23.90 467 1980 ---- 25.70B 22.70A 25.70B 24.40 +1.20 23.20 254 1985 ---- 25.00B 22.10A 25.00B 23.70 +1.10 22.60 10 1990 ---- 23.90B 21.50A 23.90B 23.10 +1.10 22.00 1995 ---- 23.40B 20.90A 23.30B 22.40 +1.00 21.40 20 20 2000 ---- 23.00B 20.30A 23.00B 21.80 +1.00 2 20.80 30 1135 2005 ---- 22.10B 19.70A 22.00B 21.20 +1.00 20.20 2010 19.40 21.80B 19.20A 21.40B 20.60 +.90 2 19.70 10 2015 ---- 21.20B 18.70A 21.20B 20.00 +.80 19.20 7 2020 ---- 20.60B 18.20A 20.60B 19.50 +.80 18.70 71 2025 ---- 20.00B 17.70A 20.00B 19.00 +.80 18.20 326 2030 ---- 19.50B 17.20A 19.50B 18.50 +.80 17.70 6 2035 ---- 18.70B 16.80A 18.70B 18.00 +.70 17.30 2040 ---- 18.50B 16.30A 18.50B 17.50 +.70 16.80 150 2045 ---- 17.70B 15.90A 17.70B 17.00 +.60 16.40 5 2050 ---- 17.50B 15.50A 17.50B 16.60 +.60 16.00 3 841 2055 ---- 16.80B 15.10A 16.80B 16.10 +.50 15.60 2060 ---- 16.30B 14.70A 16.30B 15.70 +.50 15.20 5 2065 ---- 15.90B 14.30A 15.90B 15.30 +.50 14.80 2070 ---- 15.60B 13.90A 15.50B 14.90 +.50 14.40 6 2075 ---- 15.40B 13.60A 15.40B 14.50 +.40 14.10 65 2080 ---- 14.80B 13.20A 14.70B 14.10 +.40 13.70 2085 ---- 14.30B 12.90A 14.30B 13.80 +.40 13.40 2090 ---- 14.00B 12.60A 14.00B 13.40 +.30 13.10 2095 ---- 13.70B 12.30A 13.60B 13.10 +.40 12.70 6 2100 ---- 13.50B 12.00A 13.50B 12.80 +.40 2 12.40 773 2105 ---- 13.00B 11.70A 13.00B 12.40 +.30 12.10 2110 ---- 12.70B 11.40A 12.60B 12.10 +.30 11.80 2115 ---- 12.30B 11.10A 12.30B 11.80 +.30 11.50 2120 ---- 12.00B 10.90A 12.00B 11.50 +.30 11.20 2 2125 ---- 12.00B 10.60A 12.00B 11.30 +.30 11.00 6 2130 ---- 11.50B 10.30A 11.40B 11.00 +.30 1 10.70 2 2135 ---- 11.20B 10.10A 11.20B 10.70 +.20 10.50 2140 ---- 10.90B 9.90A 10.90B 10.50 +.30 10.20 10 2145 ---- 10.70B 9.60A 10.60B 10.20 +.20 10.00 2150 9.30 10.60B 9.30 10.30B 10.00 +.20 20 9.80 41 2155 ---- 10.20B 9.20A 10.10B 9.70 +.20 9.50 2160 ---- 9.90B 9.00A 9.90B 9.50 +.20 9.30 2165 ---- 9.70B 8.80A 9.70B 9.30 +.20 9.10 2170 ---- 9.50B 8.60A 9.40B 9.10 +.20 8.90 8 2175 ---- 9.40B 8.40A 9.40B 8.90 +.20 8.70 20 2180 ---- 9.00B 8.20A 9.00B 8.70 +.20 8.50 9 2185 ---- 8.80B 8.00A 8.80B 8.50 +.20 8.30 2190 ---- 8.60B 7.80A 8.60B 8.30 +.10 8.20 2195 ---- 8.40B 7.70A 8.40B 8.10 +.10 8.00 2200 ---- 8.40B 7.50A 8.40B 8.00 +.20 7.80 999 2205 ---- 8.10B 7.30A 8.00B 7.80 +.20 7.60 9 2210 ---- 7.90B 7.20A 7.80B 7.60 +.10 7.50 2 2215 ---- 7.70B 7.00A 7.70B 7.50 +.20 7.30 2220 ---- 7.50B 6.90A 7.50B 7.30 +.10 7.20 2225 ---- 7.50B 6.70A 7.50B 7.10 +.10 7.00 7 2230 ---- 7.20B 6.60A 7.20B 7.00 +.10 6.90 2235 ---- 7.00B 6.50A 7.00B 6.90 +.20 6.70 2240 ---- 6.90B 6.30A 6.90B 6.70 +.10 6.60 14 2245 ---- 6.70B 6.20A 6.70B 6.60 +.10 6.50 7 2250 ---- 6.70B 6.10A 6.70B 6.40 +.10 6.30 812 2255 ---- 6.50B 5.90A 6.40B 6.30 +.10 6.20 2260 ---- 6.30B 5.80A 6.30B 6.20 +.10 6.10 2265 ---- 6.20B 5.70A 6.10B 6.10 +.10 6.00 2270 ---- 6.00B 5.60A 6.00B 5.90 +.10 5.80 2275 ---- 6.00B 5.50A 6.00B 5.80 +.10 5.70 114 2280 ---- 5.80B 5.40A 5.80B 5.70 +.10 5.60 24 2285 ---- 5.70B 5.30A 5.60B 5.60 +.10 5.50 6 2290 ---- 5.60B 5.10A 5.50B 5.50 +.10 5.40 2300 ---- 5.40B 4.90A 5.40B 5.30 +.10 5.20 1244 2310 ---- 5.10B 4.70A 5.10B 5.10 +.10 5.00 2320 ---- 4.90B 4.50A 4.90B 4.90 +.10 4.80 20 2325 ---- 4.90B 4.50A 4.90B 4.80 +.10 4.70 46 2330 ---- 4.70B 4.40A 4.70B 4.70 +.10 4.60 4 2340 ---- 4.50B 4.20A 4.50B 4.50 +.10 4.40 2350 ---- 4.40B 4.10A 4.40B 4.30 UNCH 4.30 509 2360 ---- 4.20B 3.90A 4.20B 4.20 +.10 4.10 2370 ---- ---- 3.80A 3.80A 4.00 UNCH 4.00 2375 ---- 4.00B 3.70A 4.00B 3.90 UNCH 3.90 50 2400 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 286 2425 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 2450 ---- ---- 2.90A 2.90A 3.00 UNCH 1 3.00 6 34 2475 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 2500 ---- ---- 2.40A 2.40A 2.50 UNCH 1 2.50 6 625 2525 ---- ---- ---- ---- 2.30 UNCH 2.30 26 2550 ---- ---- ---- ---- 2.10 UNCH 2.10 29 2700 ---- ---- ---- ---- 1.40 +.10 1.30 562 3000 ---- ---- ---- ---- .70 +.10 .60 252 OG MAY23 Gold Option CALL 1000 ---- 816.60B 796.10A 816.50B 813.50 +15.80 797.70 1025 ---- 791.60B 771.10A 791.40B 788.50 +15.80 772.70 1050 ---- 766.70B 745.90A 766.50B 763.50 +15.80 747.70 1075 ---- 741.70B 721.00A 741.50B 738.50 +15.80 722.70 1100 ---- 716.80B 695.90A 716.60B 713.50 +15.80 697.70 1125 ---- 691.90B 670.90A 691.70B 688.50 +15.80 672.70 1150 ---- 667.00B 646.00A 666.80B 663.50 +15.80 647.70 1175 ---- 641.80B 620.80A 641.60B 638.50 +15.80 622.70 1200 ---- 616.90B 595.80A 616.70B 613.50 +15.80 597.70 1225 ---- 591.90B 570.80A 591.70B 588.50 +15.80 572.70 1250 ---- 567.00B 545.90A 566.80B 563.50 +15.80 547.70 1 1275 ---- 542.10B 520.90A 541.90B 538.50 +15.80 522.70 1300 ---- 517.00B 495.80A 516.80B 513.50 +15.80 497.70 9 1325 ---- 492.00B 471.00A 491.80B 488.50 +15.80 472.70 1350 ---- 467.20B 446.00A 467.00B 463.50 +15.70 447.80 1375 ---- 442.20B 421.40A 442.00B 438.60 +15.50 423.10 1380 ---- 437.40B 416.40A 437.20B 433.70 +15.50 418.20 1390 ---- 427.40B 406.50A 427.20B 423.80 +15.50 408.30 1400 ---- 417.60B 396.60A 417.40B 413.90 +15.40 398.50 1410 ---- 407.70B 386.90A 407.50B 404.00 +15.20 388.80 1420 ---- 397.90B 377.20A 397.70B 394.20 +15.20 379.00 1425 ---- 393.00B 372.40A 392.80B 389.30 +15.10 374.20 1430 ---- 388.20B 367.50A 388.10B 384.40 +15.10 369.30 1440 ---- 378.50B 357.90A 378.30B 374.70 +15.00 359.70 1450 ---- 368.90B 348.10A 368.70B 365.00 +15.00 350.00 1460 ---- 359.20B 338.50A 359.00B 355.30 +14.80 340.50 1470 ---- 349.60B 329.00A 349.40B 345.70 +14.80 330.90 1475 ---- 344.80B 324.30A 344.60B 340.90 +14.70 326.20 1480 ---- 340.40B 319.60A 339.80B 336.10 +14.60 321.50 1485 ---- 335.60B 314.90A 335.00B 331.40 +14.60 316.80 1490 ---- 330.80B 310.10A 330.40B 326.60 +14.50 312.10 1495 ---- 326.10B 305.50A 325.50B 321.90 +14.50 307.40 1500 ---- 321.40B 300.80A 320.80B 317.20 +14.50 302.70 1505 ---- 316.70B 296.10A 316.30B 312.40 +14.30 298.10 1510 ---- 312.00B 291.50A 311.60B 307.70 +14.30 293.40 1515 ---- 307.30B 286.90A 306.70B 303.10 +14.30 288.80 1520 ---- 302.60B 282.30A 302.00B 298.40 +14.20 284.20 1525 ---- 297.90B 277.70A 297.50B 293.80 +14.20 279.60 1530 ---- 293.30B 273.20A 292.70B 289.10 +14.10 275.00 1535 ---- 288.60B 268.60A 288.20B 284.50 +14.00 270.50 1540 ---- 284.00B 264.10A 283.60B 279.90 +13.90 266.00 1545 ---- 279.40B 259.60A 278.90B 275.30 +13.80 261.50 1550 ---- 274.90B 255.10A 274.50B 270.80 +13.80 257.00 1555 ---- 270.40B 250.70A 270.00B 266.30 +13.80 252.50 1560 ---- 265.80B 246.20A 265.60B 261.70 +13.60 248.10 1565 ---- 261.30B 241.80A 260.90B 257.20 +13.60 243.60 1570 ---- 256.90B 237.50A 256.60B 252.80 +13.50 239.30 1575 ---- 252.40B 233.10A 252.10B 248.30 +13.40 234.90 1580 ---- 248.00B 228.70A 247.70B 243.90 +13.40 230.50 1 1585 ---- 243.50B 224.50A 243.30B 239.50 +13.30 226.20 1590 ---- 239.20B 220.20A 238.90B 235.10 +13.20 221.90 1595 ---- 234.80B 215.90A 234.50B 230.80 +13.10 217.70 1600 ---- 230.50B 211.70A 230.20B 226.50 +13.00 213.50 1605 ---- 226.20B 207.60A 225.90B 222.20 +12.90 209.30 1610 ---- 222.00B 203.40A 221.90B 217.90 +12.80 205.10 1615 ---- 217.70B 199.30A 217.40B 213.70 +12.70 201.00 1620 ---- 213.50B 195.20A 213.30B 209.50 +12.60 196.90 1625 ---- 209.30B 191.30A 209.10B 205.30 +12.50 192.80 1630 ---- 205.20B 187.30A 204.90B 201.20 +12.40 188.80 1635 ---- 201.10B 183.40A 200.80B 197.10 +12.30 184.80 1640 ---- 197.00B 179.50A 196.70B 193.00 +12.10 180.90 1645 ---- 192.90B 175.60A 192.70B 189.00 +12.00 177.00 1650 ---- 189.00B 171.70A 188.70B 185.00 +11.80 173.20 1655 ---- 185.00B 168.00A 184.70B 181.10 +11.80 169.30 1660 174.80 181.00B 164.30A 180.80B 177.20 +11.60 1 165.60 2 1665 ---- 177.10B 160.60A 176.80B 173.30 +11.40 161.90 1670 167.10 173.20B 156.90A 173.00B 169.50 +11.30 1 158.20 1675 ---- 169.40B 153.30A 169.20B 165.70 +11.10 154.60 3 1680 ---- 165.70B 149.80A 165.40B 162.00 +11.00 151.00 4 1685 ---- 161.90B 146.30A 161.70B 158.30 +10.80 147.50 1690 ---- 158.30B 142.80A 158.00B 154.60 +10.60 144.00 4 1695 ---- 154.70B 139.40A 154.40B 151.10 +10.50 140.60 1700 ---- 151.10B 136.10A 150.90B 147.50 +10.20 137.30 1 25 1705 ---- 147.60B 132.80A 147.30B 144.00 +10.00 134.00 1710 ---- 144.10B 129.60A 143.80B 140.60 +9.80 130.80 1715 ---- 140.60B 126.40A 140.40B 137.20 +9.60 127.60 1720 ---- 137.20B 123.30A 137.00B 133.90 +9.40 124.50 4 1725 ---- 133.90B 120.30A 133.70B 130.60 +9.20 121.40 1730 ---- 130.70B 117.30A 130.60B 127.40 +9.00 118.40 1735 ---- 127.40B 114.30A 127.20B 124.20 +8.80 115.40 1740 ---- 124.30B 111.30A 124.00B 121.10 +8.60 112.50 4 1745 ---- 121.10B 108.40A 120.90B 118.00 +8.30 109.70 1750 ---- 118.10B 105.50A 117.90B 115.00 +8.10 99 106.90 45 53 1755 ---- 115.10B 103.00A 114.90B 112.10 +7.90 104.20 1760 ---- 112.50B 100.20A 112.30B 109.20 +7.70 101.50 1765 ---- 109.60B 97.70A 109.40B 106.40 +7.50 98.90 10 1770 ---- 106.80B 95.20A 106.60B 103.60 +7.30 96.30 1775 ---- 104.10B 92.60A 103.90B 100.90 +7.10 93.80 257 1780 ---- 101.40B 90.30A 101.20B 98.20 +6.90 91.30 1785 ---- 98.70B 88.00A 98.60B 95.60 +6.70 88.90 1 1790 ---- 96.10B 85.60A 95.90B 93.10 +6.50 86.60 1795 ---- 93.60B 83.40A 93.40B 90.60 +6.30 84.30 1800 ---- 91.20B 81.20A 91.00B 88.20 +6.10 6 82.10 221 1805 ---- 88.70B 79.10A 88.60B 85.80 +5.90 79.90 1810 ---- 86.40B 77.00A 86.20B 83.50 +5.70 6 77.80 6 1815 ---- 84.10B 75.00A 83.90B 81.20 +5.40 75.80 1 1820 ---- 81.90B 73.00A 81.70B 79.10 +5.30 73.80 1825 ---- 79.60B 71.10A 79.40B 76.90 +5.00 71.90 100 1830 ---- 77.50B 69.20A 77.40B 74.80 +4.80 70.00 1835 ---- 75.40B 67.40A 75.20B 72.80 +4.60 68.20 1840 ---- 73.50B 65.70A 73.40B 70.90 +4.50 66.40 1845 ---- 71.50B 63.90A 71.40B 69.00 +4.30 64.70 1850 65.20 69.50B 62.20A 63.30A 67.10 +4.10 123 63.00 40 510 1855 ---- 67.70B 60.60A 67.50B 65.30 +3.90 61.40 1860 ---- 65.90B 59.00A 65.80B 63.50 +3.70 59.80 1865 60.00 64.10B 57.50A 58.40A 61.80 +3.60 6 58.20 14 1870 ---- 62.30B 56.00A 62.20B 60.20 +3.50 56.70 1875 ---- 60.70B 54.50A 60.50B 58.60 +3.40 55.20 86 72 1880 ---- 59.10B 53.10A 58.90B 57.00 +3.20 53.80 1885 ---- 57.50B 51.80A 57.30B 55.50 +3.10 52.40 1890 ---- 56.00B 50.50A 55.80B 54.00 +3.00 51.00 5 1895 ---- 54.50B 49.20A 54.30B 52.60 +2.90 49.70 1 6 1900 ---- 53.10B 48.00A 53.00B 51.20 +2.80 9 48.40 35 601 1905 ---- 51.60B 46.70A 51.50B 49.80 +2.60 47.20 1 1910 46.50 50.30B 45.60A 45.90A 48.50 +2.50 2 46.00 1915 ---- 49.00B 44.50A 48.90B 47.30 +2.50 44.80 1920 ---- 47.70B 43.40A 47.50B 46.00 +2.30 43.70 1 1925 ---- 46.40B 42.30A 46.30B 44.80 +2.20 42.60 1930 ---- 45.20B 41.20A 45.10B 43.70 +2.20 41.50 5 1935 ---- 44.10B 40.10A 44.00B 42.50 +2.10 40.40 1940 ---- 42.90B 39.10A 42.80B 41.40 +2.00 39.40 1945 ---- 41.90B 38.20A 41.80B 40.40 +2.00 38.40 1950 ---- 40.70B 37.30A 40.60B 39.40 +2.00 37.40 1955 ---- 39.80B 36.20A 39.70B 38.40 +1.90 36.50 1960 ---- 38.80B 35.30A 38.70B 37.40 +1.80 35.60 1965 ---- 37.80B 34.40A 37.70B 36.50 +1.80 34.70 10 1970 ---- 36.80B 33.60A 36.70B 35.50 +1.60 33.90 1975 ---- 35.90B 32.70A 35.90B 34.70 +1.70 33.00 1980 ---- 35.00B 31.90A 34.90B 33.80 +1.60 32.20 2 1985 ---- 34.00B 31.10A 33.90B 33.00 +1.50 31.50 1990 ---- 33.30B 30.40A 33.10B 32.10 +1.40 30.70 1995 ---- 32.50B 29.60A 32.40B 31.40 +1.40 30.00 2000 ---- 31.70B 28.90A 31.70B 30.60 +1.30 29.30 1 18 2005 ---- 30.80B 28.20A 30.80B 29.80 +1.20 28.60 2010 ---- 30.00B 27.50A 30.00B 29.10 +1.20 27.90 2015 ---- 29.30B 26.90A 29.30B 28.40 +1.10 27.30 2020 ---- 28.60B 26.20A 28.60B 27.70 +1.10 26.60 2025 ---- 28.00B 25.70A 28.00B 27.10 +1.10 26.00 21 2030 ---- 27.30B 25.00A 27.30B 26.40 +1.00 25.40 2035 ---- 26.70B 24.40A 26.70B 25.80 +.90 24.90 2040 ---- 26.00B 23.90A 26.00B 25.20 +.90 24.30 2045 ---- 25.40B 23.30A 25.40B 24.60 +.90 23.70 2050 ---- 24.80B 22.80A 24.80B 24.00 +.80 23.20 4 2055 ---- 24.30B 22.30A 24.30B 23.50 +.80 22.70 2060 ---- 23.70B 21.80A 23.70B 22.90 +.70 22.20 2065 ---- 23.20B 21.20A 23.20B 22.40 +.70 21.70 2070 ---- 22.60B 20.80A 22.60B 21.90 +.70 21.20 1 2075 ---- 22.10B 20.30A 22.10B 21.40 +.70 20.70 2080 ---- 21.60B 19.80A 21.60B 20.90 +.60 20.30 2085 ---- 21.10B 19.40A 21.10B 20.50 +.70 19.80 2090 ---- 20.70B 19.00A 20.70B 20.00 +.60 19.40 2095 ---- 20.20B 18.60A 20.20B 19.60 +.60 19.00 2100 ---- 19.80B 18.10A 19.80B 19.10 +.50 18.60 2 2105 ---- 19.30B 17.80A 19.30B 18.70 +.50 18.20 3 2110 ---- 18.90B 17.40A 18.90B 18.30 +.50 17.80 2115 ---- 18.50B 17.00A 18.50B 17.90 +.40 17.50 2120 ---- 18.10B 16.60A 18.10B 17.50 +.40 17.10 2125 ---- 17.70B 16.30A 17.70B 17.10 +.30 16.80 2130 ---- 17.30B 15.90A 17.30B 16.70 +.30 16.40 2135 ---- 17.00B 15.60A 17.00B 16.40 +.30 16.10 2140 ---- 16.60B 15.30A 16.60B 16.00 +.20 15.80 2145 ---- 16.20B 15.00A 16.20B 15.70 +.20 15.50 2150 ---- 15.90B 14.60A 15.90B 15.30 +.10 15.20 2155 ---- 15.60B 14.30A 15.60B 15.00 +.10 14.90 2160 ---- 15.20B 14.00A 15.20B 14.70 +.10 14.60 2165 ---- 14.90B 13.80A 14.90B 14.40 +.10 14.30 2170 ---- 14.60B 13.50A 14.60B 14.10 +.10 1 14.00 1 1 2175 ---- 14.30B 13.20A 14.30B 13.80 +.10 13.70 2180 ---- 14.00B 12.90A 14.00B 13.50 UNCH 13.50 2185 ---- 13.70B 12.70A 13.70B 13.30 +.10 13.20 2190 ---- 13.40B 12.40A 13.40B 13.00 +.10 1 12.90 2195 ---- 13.20B 12.20A 13.20B 12.70 UNCH 12.70 2200 ---- 12.90B 11.90A 12.90B 12.50 +.10 12.40 1 2205 ---- 12.60B 11.70A 12.60B 12.20 UNCH 12.20 2210 ---- 12.40B 11.50A 12.40B 12.00 +.10 11.90 2215 ---- 12.10B 11.20A 12.10B 11.70 UNCH 11.70 2220 ---- 11.90B 11.00A 11.90B 11.50 UNCH 11.50 2225 ---- 11.70B 10.80A 11.70B 11.30 +.10 11.20 2230 ---- 11.40B 10.60A 11.40B 11.10 +.10 11.00 2235 ---- 11.20B 10.40A 11.20B 10.90 +.10 10.80 2240 ---- 11.00B 10.20A 11.00B 10.70 +.10 10.60 2245 ---- 10.80B 10.00A 10.80B 10.40 UNCH 10.40 2250 ---- 10.60B 9.80A 10.60B 10.20 UNCH 10.20 2255 ---- 10.40B 9.70A 10.40B 10.00 UNCH 10.00 2260 ---- 10.20B 9.50A 10.20B 9.90 +.10 9.80 2265 ---- 10.00B 9.30A 10.00B 9.70 +.10 9.60 2270 ---- 9.80B 9.10A 9.80B 9.50 UNCH 9.50 2275 ---- 9.60B 9.00A 9.60B 9.30 UNCH 9.30 7 2280 ---- 9.40B 8.80A 9.40B 9.10 UNCH 9.10 2290 ---- 9.00B 8.50A 9.00B 8.80 UNCH 8.80 2300 ---- 8.70B 8.20A 8.70B 8.50 UNCH 8.50 7 2310 ---- 8.40B 7.90A 8.40B 8.20 UNCH 8.20 2320 ---- 8.10B 7.60A 8.10B 7.90 UNCH 7.90 7 2325 ---- 7.90B 7.50A 7.90B 7.70 -.10 7.80 2330 ---- 7.80B 7.40A 7.80B 7.60 -.10 7.70 2340 ---- 7.50B 7.10A 7.50B 7.30 -.10 7.40 2350 ---- ---- 6.90A 6.90A 7.00 -.20 7.20 7 2360 ---- 7.00B 6.70A 7.00B 6.80 -.10 6.90 2370 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 2375 ---- ---- 6.30A 6.30A 6.50 -.10 6.60 2400 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 50 2425 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 2450 4.70 4.70 4.70 5.10B 5.00 -.20 2 5.20 2475 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 2500 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 2 2525 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 2550 ---- ---- 3.70A 3.70A 3.70 -.10 5 3.80 5 2750 ---- ---- ---- ---- 2.20 +.10 5 2.10 2 OG JUN23 Gold Option CALL 1000 ---- 816.60B 796.20A 816.40B 813.50 +15.80 797.70 1025 ---- 791.50B 771.40A 791.30B 788.50 +15.80 772.70 1050 ---- 766.60B 746.20A 766.40B 763.50 +15.80 747.70 1060 ---- 756.60B 736.20A 756.40B 753.50 +15.80 737.70 1070 ---- 746.60B 726.40A 746.40B 743.50 +15.80 727.70 1075 ---- 741.60B 721.20A 741.40B 738.50 +15.80 722.70 1080 ---- 736.60B 716.20A 736.40B 733.50 +15.80 717.70 1090 ---- 726.60B 706.20A 726.40B 723.50 +15.80 707.70 1100 ---- 716.70B 696.20A 716.50B 713.50 +15.80 697.70 1110 ---- 706.60B 686.30A 706.40B 703.50 +15.80 687.70 1120 ---- 696.60B 676.20A 696.40B 693.50 +15.80 677.70 1125 ---- 691.60B 671.40A 691.40B 688.50 +15.80 672.70 1130 ---- 686.80B 666.00A 686.60B 683.50 +15.80 667.70 1140 ---- 676.60B 656.10A 676.40B 673.50 +15.80 657.70 1150 ---- 666.70B 646.20A 666.50B 663.50 +15.80 647.70 1155 ---- 661.70B 641.10A 661.50B 658.50 +15.80 642.70 1160 ---- 656.70B 636.10A 656.50B 653.50 +15.80 637.70 1165 ---- 651.70B 631.00A 651.50B 648.50 +15.80 632.70 1170 ---- 646.70B 626.10A 646.50B 643.50 +15.80 627.70 1175 ---- 641.70B 621.10A 641.50B 638.50 +15.80 622.70 1180 ---- 636.70B 616.10A 636.50B 633.50 +15.80 617.70 1185 ---- 631.70B 611.10A 631.50B 628.50 +15.80 612.70 1190 ---- 626.60B 606.10A 626.40B 623.50 +15.80 607.70 1195 ---- 621.70B 601.20A 621.50B 618.50 +15.80 602.70 1200 ---- 616.80B 596.10A 616.60B 613.50 +15.80 597.70 1205 ---- 611.70B 591.20A 611.50B 608.50 +15.80 592.70 1210 ---- 606.60B 586.10A 606.40B 603.50 +15.80 587.70 1215 ---- 601.70B 581.20A 601.50B 598.50 +15.80 582.70 1220 ---- 596.70B 576.00A 596.50B 593.50 +15.80 577.70 1225 ---- 591.70B 570.90A 591.50B 588.50 +15.80 572.70 1230 ---- 586.90B 566.00A 586.70B 583.50 +15.80 567.70 1235 ---- 581.70B 561.00A 581.60B 578.50 +15.80 562.70 1240 ---- 576.70B 556.00A 576.50B 573.50 +15.80 557.70 1245 ---- 571.80B 551.00A 571.60B 568.50 +15.80 552.70 1250 ---- 566.50B 546.00A 566.30B 563.50 +15.80 547.70 1255 ---- 561.80B 541.00A 561.60B 558.50 +15.80 542.70 1260 ---- 556.80B 536.10A 556.60B 553.50 +15.80 537.70 1265 ---- 551.80B 531.00A 551.60B 548.50 +15.80 532.70 1270 ---- 546.80B 526.00A 546.60B 543.50 +15.80 527.70 1275 ---- 541.80B 521.10A 541.60B 538.50 +15.80 522.70 1280 ---- 536.80B 516.10A 536.60B 533.50 +15.80 517.70 1285 ---- 531.80B 511.00A 531.60B 528.50 +15.80 512.70 1290 ---- 526.70B 506.10A 526.50B 523.50 +15.80 507.70 1295 ---- 521.80B 500.90A 521.60B 518.50 +15.80 502.70 1300 ---- 516.90B 496.10A 516.70B 513.50 +15.80 497.70 2 1305 ---- 511.80B 491.20A 511.60B 508.50 +15.80 492.70 1310 ---- 506.80B 486.00A 506.60B 503.50 +15.80 487.70 1315 ---- 502.00B 481.10A 501.80B 498.50 +15.80 482.70 1320 ---- 497.00B 476.10A 496.80B 493.50 +15.70 477.80 1325 ---- 491.80B 471.10A 491.60B 488.50 +15.70 472.80 1330 ---- 486.90B 466.20A 486.70B 483.50 +15.70 467.80 1335 ---- 481.90B 461.40A 481.70B 478.50 +15.60 462.90 1340 ---- 476.90B 456.40A 476.70B 473.50 +15.60 457.90 1345 ---- 471.90B 451.30A 471.80B 468.60 +15.60 453.00 1350 ---- 467.20B 446.30A 467.00B 463.60 +15.60 448.00 1355 ---- 462.00B 441.50A 461.80B 458.60 +15.50 443.10 1360 ---- 457.10B 436.60A 456.90B 453.70 +15.50 438.20 1365 ---- 452.20B 431.60A 452.00B 448.70 +15.40 433.30 1370 ---- 447.40B 426.80A 447.20B 443.80 +15.40 428.40 1375 ---- 442.30B 422.00A 442.10B 438.90 +15.40 423.50 1380 ---- 437.40B 417.10A 437.20B 433.90 +15.30 418.60 1385 ---- 432.50B 412.10A 432.30B 429.00 +15.30 413.70 1390 ---- 427.50B 407.30A 427.30B 424.10 +15.30 408.80 1395 ---- 422.70B 402.60A 422.50B 419.20 +15.20 404.00 1400 ---- 418.00B 397.60A 417.80B 414.30 +15.20 399.10 2 1405 ---- 413.00B 392.70A 412.80B 409.50 +15.20 394.30 1410 ---- 407.90B 387.90A 407.70B 404.60 +15.10 389.50 1415 ---- 403.30B 383.00A 403.10B 399.70 +15.10 384.60 1420 ---- 398.50B 378.20A 398.30B 394.90 +15.10 379.80 1425 ---- 393.70B 373.40A 393.50B 390.00 +15.00 375.00 1430 ---- 388.80B 368.60A 388.70B 385.20 +14.90 370.30 1435 ---- 384.00B 363.90A 383.80B 380.40 +14.90 365.50 1440 ---- 379.20B 359.20A 379.00B 375.60 +14.90 360.70 1445 ---- 374.40B 354.30A 374.20B 370.80 +14.80 356.00 1450 ---- 369.70B 349.60A 369.60B 366.00 +14.80 351.20 1455 ---- 365.20B 345.00A 364.60B 361.20 +14.70 346.50 1460 ---- 360.40B 340.30A 359.90B 356.40 +14.60 341.80 1465 ---- 355.70B 335.60A 355.10B 351.70 +14.60 337.10 1470 ---- 350.90B 330.90A 350.40B 347.00 +14.60 332.40 1475 ---- 346.20B 326.20A 345.80B 342.20 +14.40 327.80 1480 ---- 341.50B 321.60A 340.90B 337.50 +14.40 323.10 1485 ---- 336.80B 316.90A 336.40B 332.80 +14.30 318.50 200 1490 ---- 332.20B 312.30A 331.80B 328.20 +14.30 313.90 1495 ---- 327.50B 307.70A 326.90B 323.50 +14.20 309.30 1500 ---- 322.80B 303.10A 322.30B 318.90 +14.20 304.70 1505 ---- 318.20B 298.50A 317.60B 314.20 +14.10 300.10 1510 ---- 313.50B 294.00A 313.00B 309.60 +14.00 295.60 1515 ---- 308.90B 289.50A 308.50B 305.00 +13.90 291.10 1520 ---- 304.30B 285.10A 303.80B 300.40 +13.80 286.60 1525 ---- 299.80B 280.40A 299.20B 295.90 +13.80 282.10 1530 ---- 295.20B 276.00A 294.70B 291.30 +13.60 277.70 1535 ---- 290.70B 271.70A 290.30B 286.80 +13.60 273.20 1540 ---- 286.20B 267.20A 285.80B 282.30 +13.50 268.80 1545 ---- 281.80B 262.80A 281.50B 277.90 +13.40 264.50 1550 ---- 277.30B 258.50A 277.00B 273.40 +13.30 260.10 1555 ---- 272.80B 254.10A 272.50B 269.00 +13.20 255.80 1560 ---- 268.40B 249.80A 268.10B 264.60 +13.10 251.50 1565 ---- 264.00B 245.50A 263.70B 260.20 +13.00 247.20 1570 ---- 259.60B 241.20A 259.30B 255.80 +12.80 243.00 1575 ---- 255.30B 236.80A 255.00B 251.50 +12.80 238.70 1580 ---- 251.00B 232.70A 250.70B 247.20 +12.60 234.60 1585 ---- 246.70B 228.50A 246.40B 242.90 +12.50 230.40 1590 ---- 242.40B 224.50A 242.10B 238.70 +12.40 226.30 1595 ---- 238.20B 220.40A 237.90B 234.40 +12.20 222.20 1600 ---- 234.10B 216.20A 233.80B 230.20 +12.10 218.10 1 1605 ---- 229.90B 212.20A 229.60B 226.10 +12.00 214.10 1610 ---- 225.70B 208.30A 225.40B 221.90 +11.80 210.10 1615 ---- 221.60B 204.40A 221.30B 217.80 +11.70 206.10 1620 ---- 217.50B 200.40A 217.20B 213.80 +11.60 202.20 1625 ---- 213.40B 196.50A 213.20B 209.70 +11.40 198.30 1630 ---- 209.40B 192.60A 209.20B 205.70 +11.20 194.50 1635 ---- 205.50B 188.80A 205.20B 201.80 +11.20 190.60 1640 ---- 201.50B 185.10A 201.20B 197.90 +11.00 186.90 1645 ---- 197.50B 181.30A 197.30B 194.00 +10.90 183.10 1650 ---- 193.70B 177.60A 193.40B 190.10 +10.70 179.40 1 1 1655 ---- 189.80B 174.10A 189.50B 186.30 +10.60 175.70 1660 ---- 186.00B 170.40A 185.70B 182.50 +10.40 172.10 50 1665 ---- 182.20B 166.80A 182.00B 178.80 +10.30 168.50 30 1670 ---- 178.50B 163.30A 178.20B 175.10 +10.20 164.90 90 1675 ---- 174.80B 159.80A 174.60B 171.40 +10.00 161.40 313 1680 ---- 171.20B 156.40A 170.90B 167.80 +9.80 158.00 1 2 1685 ---- 167.60B 153.10A 167.40B 164.30 +9.70 154.60 1 1690 ---- 164.10B 149.70A 163.80B 160.80 +9.60 151.20 1695 ---- 160.60B 146.50A 160.30B 157.30 +9.40 147.90 2 1700 ---- 157.20B 143.20A 156.90B 153.90 +9.30 144.60 3 1266 1705 ---- 153.70B 140.10A 153.50B 150.50 +9.00 141.50 1710 ---- 150.30B 137.00A 150.10B 147.20 +8.90 138.30 1715 ---- 147.10B 133.90A 147.00B 143.90 +8.70 135.20 5 1720 ---- 143.80B 131.00A 143.60B 140.70 +8.50 132.20 1725 ---- 140.60B 127.90A 140.40B 137.50 +8.30 129.20 21 80 1730 ---- 137.40B 125.20A 137.20B 134.40 +8.10 126.30 1 1735 ---- 134.30B 122.00A 134.10B 131.30 +7.90 123.40 200 1740 ---- 131.20B 119.20A 131.00B 128.30 +7.80 120.50 1 1745 ---- 128.20B 116.50A 128.00B 125.40 +7.70 117.70 20 1750 ---- 125.30B 113.70A 125.10B 122.50 +7.50 115.00 585 1755 ---- 122.80B 111.10A 122.50B 119.60 +7.30 112.30 1760 ---- 119.90B 108.50A 119.70B 116.80 +7.20 109.60 30 1765 ---- 117.10B 106.00A 116.80B 114.00 +7.00 107.00 21 1770 ---- 114.30B 103.50A 114.10B 111.30 +6.80 104.50 1 1775 ---- 111.70B 101.10A 111.60B 108.70 +6.60 102.10 225 1780 ---- 109.00B 98.70A 108.80B 106.10 +6.40 99.70 1785 ---- 106.50B 96.40A 106.30B 103.60 +6.30 97.30 1790 ---- 104.00B 94.20A 103.80B 101.10 +6.10 95.00 1795 ---- 101.50B 91.90A 101.20B 98.60 +5.80 92.80 1800 93.20 99.10B 89.80A 99.00B 96.30 +5.70 2 90.60 690 1385 1805 ---- 96.80B 87.70A 96.60B 93.90 +5.40 88.50 4 1810 ---- 94.40B 85.60A 94.20B 91.70 +5.30 86.40 15 1815 ---- 92.20B 83.60A 92.10B 89.50 +5.10 84.40 1820 ---- 90.00B 81.70A 89.90B 87.30 +4.90 82.40 53 1825 ---- 87.90B 79.80A 87.70B 85.20 +4.80 80.40 7 1830 ---- 85.80B 78.00A 85.60B 83.20 +4.70 78.50 1835 ---- 83.70B 76.10A 83.50B 81.10 +4.40 76.70 1840 ---- 81.70B 74.40A 81.50B 79.20 +4.30 74.90 2 1845 74.50 79.80B 72.70A 79.70B 77.30 +4.20 5 73.10 1850 71.50 77.90B 71.00A 77.80B 75.40 +4.00 5 71.40 42 2138 1855 71.00 75.90B 69.30A 75.70B 73.60 +3.90 5 69.70 1860 71.80 74.20B 67.70A 71.40A 71.90 +3.80 1 68.10 1 1865 ---- 72.30B 66.20A 72.20B 70.20 +3.70 66.50 16 1870 68.30 70.70B 64.60A 68.10A 68.50 +3.50 1 65.00 1875 ---- 69.00B 63.20A 68.90B 66.90 +3.40 63.50 211 1880 ---- 67.30B 61.80A 67.10B 65.30 +3.30 62.00 1885 ---- 65.70B 60.30A 65.50B 63.80 +3.20 60.60 1 1890 ---- 64.10B 58.90A 64.00B 62.30 +3.10 59.20 1895 ---- 62.70B 57.60A 62.60B 60.90 +3.00 57.90 1900 ---- 61.20B 56.30A 61.10B 59.40 +2.80 56.60 25 1785 1905 ---- 59.70B 55.00A 59.50B 58.10 +2.80 55.30 14 1910 ---- 58.40B 53.80A 58.30B 56.70 +2.60 54.10 5 1915 ---- 57.00B 52.60A 56.80B 55.40 +2.50 52.90 1920 ---- 55.70B 51.50A 55.60B 54.20 +2.50 51.70 8 1925 ---- 54.40B 50.30A 54.40B 52.90 +2.30 50.60 55 1930 ---- 53.20B 49.20A 53.20B 51.70 +2.20 49.50 16 1935 ---- 51.90B 48.10A 51.80B 50.50 +2.10 48.40 2 1940 ---- 50.80B 47.00A 50.80B 49.40 +2.00 47.40 7 1945 ---- 49.70B 45.90A 49.70B 48.30 +1.90 46.40 14 1950 ---- 48.60B 45.00A 48.60B 47.20 +1.80 45.40 40 8564 1955 ---- 47.40B 43.90A 47.30B 46.10 +1.70 44.40 1960 ---- 46.50B 43.00A 46.50B 45.10 +1.60 43.50 14 1965 ---- 45.50B 42.00A 45.50B 44.10 +1.50 42.60 1970 ---- 44.50B 41.10A 44.50B 43.10 +1.40 41.70 1975 ---- 43.50B 40.10A 43.50B 42.20 +1.40 40.80 1 1980 ---- 42.60B 39.30A 42.60B 41.30 +1.40 39.90 5 1985 ---- 41.40B 38.40A 41.40B 40.40 +1.30 39.10 1990 ---- 40.50B 37.60A 40.50B 39.50 +1.20 38.30 1995 ---- 39.70B 36.80A 39.70B 38.60 +1.10 37.50 2000 ---- 39.10B 36.00A 39.10B 37.80 +1.10 36.70 1003 3486 2005 ---- 38.00B 35.20A 38.00B 37.00 +1.10 35.90 2010 ---- 37.20B 34.40A 37.20B 36.20 +1.10 35.10 2015 ---- 36.40B 33.70A 36.40B 35.50 +1.10 34.40 2020 ---- 36.00B 33.00A 35.90B 34.70 +1.10 33.60 490 2025 33.10 35.10B 32.30A 32.30A 34.00 +1.10 5 32.90 55 2030 ---- 34.20B 31.70A 34.20B 33.30 +1.10 32.20 2035 ---- 33.50B 31.00A 33.50B 32.60 +1.10 31.50 2040 ---- 32.80B 30.40A 32.80B 31.90 +1.00 30.90 1 2045 ---- 32.20B 29.70A 32.20B 31.20 +.90 30.30 2050 ---- 31.60B 29.10A 31.60B 30.60 +.90 29.70 1661 2055 ---- 30.90B 28.60A 30.90B 30.00 +.90 29.10 2060 ---- 30.30B 28.00A 30.30B 29.40 +.90 28.50 2065 ---- 29.60B 27.40A 29.60B 28.80 +.80 28.00 2070 ---- 29.10B 26.90A 29.10B 28.20 +.80 27.40 4 2075 ---- 28.50B 26.30A 28.50B 27.60 +.70 26.90 10 2080 ---- 27.90B 25.80A 27.90B 27.10 +.70 26.40 2085 ---- 27.40B 25.30A 27.40B 26.50 +.60 25.90 2090 ---- 26.80B 24.80A 26.80B 26.00 +.60 25.40 2095 ---- 26.30B 24.30A 26.30B 25.50 +.60 24.90 2100 ---- 25.80B 23.80A 25.80B 25.00 +.60 24.40 1147 2105 ---- 25.30B 23.40A 25.30B 24.50 +.50 24.00 2110 ---- 24.80B 22.90A 24.80B 24.00 +.50 23.50 2115 ---- 24.30B 22.50A 24.30B 23.60 +.50 23.10 2120 ---- 23.90B 22.10A 23.90B 23.10 +.50 22.60 2125 ---- 23.40B 21.70A 23.40B 22.70 +.50 22.20 73 2130 ---- 23.00B 21.30A 23.00B 22.20 +.40 21.80 1 2135 ---- 22.60B 20.90A 22.60B 21.80 +.40 21.40 2140 ---- 22.10B 20.50A 22.10B 21.40 +.40 21.00 2145 ---- 21.70B 20.10A 21.70B 21.00 +.40 20.60 2150 ---- 21.30B 19.70A 21.30B 20.60 +.40 20.20 1282 2155 ---- 20.90B 19.40A 20.90B 20.20 +.30 19.90 2160 ---- 20.60B 19.00A 20.60B 19.90 +.40 19.50 2165 ---- 20.20B 18.70A 20.20B 19.50 +.40 19.10 2170 19.20 19.80B 18.30A 19.30B 19.20 +.40 2 18.80 2175 ---- 19.50B 18.00A 19.50B 18.80 +.30 18.50 19 2180 ---- 19.10B 17.70A 19.10B 18.50 +.40 18.10 2185 ---- 18.80B 17.40A 18.80B 18.10 +.30 17.80 2190 ---- 18.40B 17.10A 18.40B 17.80 +.30 17.50 2195 ---- 18.10B 16.80A 18.10B 17.50 +.30 17.20 2200 ---- 17.80B 16.50A 17.80B 17.20 +.30 16.90 1315 2205 ---- 17.50B 16.20A 17.50B 16.90 +.30 16.60 2210 ---- 17.10B 15.90A 17.10B 16.60 +.20 16.40 2215 ---- 16.80B 15.60A 16.80B 16.30 +.20 16.10 2220 ---- 16.50B 15.40A 16.50B 16.00 +.20 15.80 2225 ---- 16.30B 15.10A 16.30B 15.70 +.10 15.60 2230 ---- 16.00B 14.80A 16.00B 15.40 +.10 15.30 2235 ---- 15.70B 14.60A 15.70B 15.20 +.10 15.10 2240 ---- 15.40B 14.30A 15.40B 14.90 +.10 14.80 2245 ---- 15.20B 14.10A 15.20B 14.60 UNCH 14.60 2250 ---- 14.90B 13.90A 14.90B 14.40 +.10 14.30 2 92 2255 ---- 14.60B 13.60A 14.60B 14.20 +.10 14.10 2260 ---- 14.40B 13.40A 14.40B 13.90 +.10 13.80 2265 ---- 14.10B 13.20A 14.10B 13.70 +.10 13.60 2270 ---- 13.90B 13.00A 13.90B 13.50 +.10 13.40 35 2275 13.70 13.70 12.80A 13.70 13.20 +.10 1 13.10 20 2280 ---- 13.40B 12.50A 13.40B 13.00 +.10 12.90 2285 ---- 13.20B 12.30A 13.20B 12.80 +.10 12.70 5 2290 ---- 13.00B 12.10A 13.00B 12.60 +.10 12.50 2295 ---- 12.80B 11.90A 12.80B 12.40 +.10 12.30 4 2300 12.50 12.60B 11.80A 12.60B 12.20 +.10 200 12.10 455 2305 ---- 12.40B 11.60A 12.40B 12.00 +.10 11.90 2310 ---- 12.20B 11.40A 12.20B 11.80 +.10 11.70 2315 ---- 12.00B 11.20A 12.00B 11.60 +.10 11.50 2320 ---- 11.80B 11.00A 11.80B 11.40 UNCH 11.40 2325 ---- 11.60B 10.90A 11.60B 11.20 UNCH 11.20 2330 ---- 11.40B 10.70A 11.40B 11.10 +.10 11.00 2335 ---- 11.20B 10.50A 11.20B 10.90 +.10 10.80 2340 ---- 11.00B 10.40A 11.00B 10.70 UNCH 10.70 2350 ---- 10.70B 10.00A 10.70B 10.40 UNCH 10.40 15 2360 ---- 10.30B 9.70A 10.30B 10.10 +.10 10.00 2370 ---- 10.00B 9.50A 10.00B 9.70 -.10 9.80 2375 ---- 9.90B 9.30A 9.90B 9.60 UNCH 9.60 25 2380 ---- 9.70B 9.20A 9.70B 9.40 -.10 9.50 2390 ---- 9.40B 8.90A 9.40B 9.10 -.10 9.20 2400 ---- 9.10B 8.70A 9.10B 8.90 UNCH 8.90 858 2410 ---- 8.80B 8.40A 8.80B 8.60 -.10 8.70 2420 ---- 8.60B 8.20A 8.60B 8.40 UNCH 8.40 2425 ---- 8.40B 8.00A 8.40B 8.20 -.10 8.30 2430 ---- 8.30B 7.90A 8.30B 8.10 -.10 8.20 2440 ---- 8.10B 7.70A 8.10B 7.90 -.10 8.00 5 2450 ---- 7.80B 7.50A 7.80B 7.70 UNCH 7.70 25 2475 ---- 7.30B 7.00A 7.30B 7.10 -.10 7.20 2500 6.40 6.80B 6.40 6.60B 6.70 UNCH 1 6.70 2 488 2525 ---- 6.30B 6.10A 6.30B 6.20 UNCH 6.20 2550 ---- 5.90B 5.70A 5.90B 5.80 UNCH 5.80 45 2575 ---- 5.50B 5.30A 5.50B 5.40 UNCH 5.40 5 2600 ---- 5.20B 5.00A 5.20B 5.10 UNCH 5.10 1271 2625 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 10 2700 ---- 4.00B ---- 4.00B 4.00 +.10 6 3.90 793 2850 ---- ---- ---- ---- 2.80 UNCH 2.80 64 2900 ---- ---- ---- ---- 2.60 +.10 1 2.50 20 3000 ---- ---- ---- ---- 2.10 UNCH 7 2.10 1901 850 ---- 966.30B 946.40A 966.10B 963.50 +15.80 947.70 875 ---- 941.40B 921.30A 941.20B 938.50 +15.80 922.70 900 ---- 916.40B 896.60A 916.20B 913.50 +15.80 897.70 925 ---- 891.40B 871.40A 891.20B 888.50 +15.80 872.70 950 ---- 866.50B 846.40A 866.30B 863.50 +15.80 847.70 975 ---- 841.50B 821.30A 841.30B 838.50 +15.80 822.70 OG JLY23 Gold Option CALL 1200 ---- 632.70B 612.10A 632.50B 629.80 +16.40 613.40 1225 ---- 607.30B 587.00A 607.10B 604.80 +16.40 588.40 1250 ---- 582.70B 562.10A 582.50B 579.80 +16.40 563.40 1275 ---- 557.70B 537.00A 557.50B 554.80 +16.40 538.40 1300 ---- 532.80B 512.00A 532.60B 529.80 +16.40 513.40 2 1325 ---- 507.80B 487.30A 507.60B 504.80 +16.20 488.60 1350 ---- 483.10B 462.60A 482.90B 480.00 +16.10 463.90 1375 ---- 458.40B 438.30A 458.20B 455.30 +15.80 439.50 1390 ---- 443.70B 423.70A 443.50B 440.70 +15.80 424.90 1400 ---- 434.10B 414.00A 433.90B 430.90 +15.60 415.30 1410 ---- 424.30B 404.40A 424.10B 421.20 +15.50 405.70 4 1420 ---- 414.60B 394.60A 414.50B 411.60 +15.50 396.10 1425 ---- 410.00B 390.10A 409.80B 406.80 +15.40 391.40 1430 ---- 405.10B 385.10A 404.90B 402.00 +15.40 386.60 2 1440 ---- 395.60B 376.00A 395.40B 392.40 +15.20 377.20 1450 ---- 386.20B 366.40A 386.00B 382.90 +15.10 367.80 1460 ---- 377.10B 356.90A 376.70B 373.40 +15.00 358.40 1470 ---- 367.70B 347.80A 367.10B 364.00 +14.90 349.10 1475 ---- 363.00B 343.20A 362.60B 359.30 +14.80 344.50 1480 ---- 358.30B 338.40A 357.90B 354.70 +14.80 339.90 1 1490 ---- 349.00B 329.50A 348.40B 345.40 +14.60 330.80 1 1495 ---- 344.30B 324.80A 343.80B 340.80 +14.60 326.20 1500 ---- 339.80B 320.20A 339.40B 336.20 +14.50 321.70 1 1505 ---- 335.10B 315.80A 334.60B 331.60 +14.40 317.20 1510 ---- 330.60B 311.30A 330.00B 327.00 +14.30 312.70 1 1515 ---- 326.00B 306.90A 325.40B 322.50 +14.30 308.20 1520 ---- 321.50B 302.40A 320.90B 318.00 +14.20 303.80 1525 ---- 317.00B 297.80A 316.60B 313.40 +14.10 299.30 1530 ---- 312.50B 293.40A 312.10B 309.00 +14.10 294.90 1 1535 ---- 308.00B 289.20A 307.60B 304.50 +14.00 290.50 1540 ---- 303.50B 284.80A 302.90B 300.00 +13.80 286.20 1545 ---- 299.10B 280.40A 298.80B 295.60 +13.80 281.80 1550 ---- 294.70B 275.90A 294.40B 291.20 +13.70 277.50 1555 ---- 290.30B 271.90A 289.90B 286.80 +13.60 273.20 1560 ---- 285.80B 267.70A 285.50B 282.40 +13.50 268.90 1565 ---- 281.50B 263.30A 281.20B 278.10 +13.50 264.60 1 1570 ---- 277.20B 259.00A 276.90B 273.80 +13.40 260.40 1575 ---- 272.90B 254.90A 272.60B 269.50 +13.30 256.20 1580 ---- 268.60B 250.50A 268.30B 265.20 +13.20 252.00 1585 ---- 264.30B 246.50A 264.00B 261.00 +13.20 247.80 1590 ---- 260.10B 242.40A 259.80B 256.80 +13.10 243.70 1595 ---- 255.80B 238.20A 255.50B 252.60 +13.10 239.50 1600 ---- 251.70B 234.30A 251.50B 248.40 +12.90 235.50 1605 ---- 247.70B 230.20A 247.40B 244.30 +12.90 231.40 1610 ---- 243.60B 226.20A 243.30B 240.20 +12.80 227.40 1615 ---- 239.50B 222.40A 239.20B 236.10 +12.70 223.40 1620 ---- 235.40B 218.50A 235.10B 232.10 +12.60 219.50 1625 ---- 231.40B 214.40A 231.10B 228.00 +12.40 215.60 1630 ---- 227.40B 210.80A 227.10B 224.10 +12.40 211.70 1635 ---- 223.40B 207.00A 223.10B 220.10 +12.30 207.80 1640 ---- 219.50B 203.20A 219.20B 216.20 +12.10 204.10 1645 ---- 215.60B 199.60A 215.30B 212.30 +12.00 200.30 1650 ---- 211.70B 195.60A 211.50B 208.50 +11.90 196.60 1655 ---- 207.80B 192.20A 207.60B 204.70 +11.80 192.90 1660 ---- 204.10B 188.60A 204.00B 200.90 +11.60 189.30 1665 ---- 200.30B 185.00A 200.00B 197.20 +11.50 185.70 1670 ---- 196.50B 181.30A 196.30B 193.50 +11.40 182.10 1 1675 ---- 192.90B 177.80A 192.60B 189.80 +11.20 178.60 1680 ---- 189.20B 174.40A 189.00B 186.20 +11.00 175.20 30 1685 ---- 185.60B 171.10A 185.40B 182.70 +11.00 171.70 1 1690 ---- 182.00B 167.70A 181.80B 179.10 +10.70 168.40 1695 ---- 178.50B 164.40A 178.30B 175.70 +10.70 165.00 1700 ---- 175.10B 161.10A 174.80B 172.20 +10.40 161.80 9 1705 ---- 171.60B 158.00A 171.40B 168.80 +10.30 158.50 1710 ---- 168.20B 154.90A 168.00B 165.50 +10.10 155.40 1715 ---- 164.90B 151.60A 164.60B 162.10 +9.90 152.20 1720 ---- 161.60B 148.60A 161.30B 158.90 +9.80 149.10 1725 ---- 158.30B 145.60A 158.10B 155.70 +9.60 146.10 1730 ---- 155.10B 142.60A 154.90B 152.50 +9.40 143.10 5 5 1735 ---- 151.90B 139.90A 151.60B 149.40 +9.30 140.10 1740 ---- 148.80B 136.90A 148.60B 146.30 +9.10 137.20 1745 ---- 145.70B 133.60A 145.50B 143.20 +8.80 134.40 1750 ---- 142.80B 130.80A 142.60B 140.30 +8.70 131.60 90 320 1755 ---- 139.70B 128.10A 139.50B 137.30 +8.50 128.80 1760 ---- 136.80B 125.50A 136.60B 134.40 +8.30 126.10 1765 ---- 133.90B 122.70A 133.70B 131.60 +8.10 123.50 1770 ---- 131.40B 120.20A 131.30B 128.80 +7.90 120.90 1775 ---- 128.90B 117.70A 128.60B 126.10 +7.80 118.30 19 1780 ---- 126.10B 115.20A 125.80B 123.40 +7.60 115.80 1785 ---- 123.40B 112.80A 123.20B 120.80 +7.40 113.40 19 1790 ---- 120.80B 110.40A 120.50B 118.20 +7.30 110.90 1795 ---- 118.30B 108.10A 118.10B 115.60 +7.00 108.60 1800 ---- 115.70B 105.80A 115.50B 113.10 +6.80 106.30 39 101 1805 ---- 113.30B 103.60A 113.10B 110.70 +6.70 104.00 1810 ---- 110.80B 101.40A 110.50B 108.30 +6.50 101.80 1815 ---- 108.40B 99.30A 108.20B 106.00 +6.40 99.60 1820 ---- 106.10B 97.10A 106.00B 103.70 +6.20 97.50 1825 ---- 103.90B 95.10A 103.70B 101.40 +6.00 95.40 1830 ---- 101.60B 93.10A 101.50B 99.20 +5.80 93.40 1835 ---- 99.50B 91.10A 99.30B 97.10 +5.70 91.40 1840 ---- 97.30B 89.20A 97.10B 95.00 +5.50 89.50 14 1845 ---- 95.20B 87.40A 95.00B 92.90 +5.30 87.60 1850 ---- 93.10B 85.50A 92.90B 90.90 +5.10 85.80 88 317 1855 ---- 91.10B ---- 90.90B 88.90 +4.90 84.00 1860 ---- 89.10B 82.10A 88.90B 87.00 +4.80 82.20 1865 ---- 87.30B 80.30A 87.20B 85.10 +4.60 80.50 1870 ---- 85.30B 78.60A 85.20B 83.30 +4.50 78.80 1875 ---- 83.60B 77.00A 83.50B 81.50 +4.30 77.20 1880 ---- 81.80B 75.40A 81.70B 79.80 +4.20 75.60 1885 ---- 80.10B 73.90A 79.80B 78.10 +4.10 74.00 1890 ---- 78.30B 72.40A 78.10B 76.40 +3.90 72.50 1895 ---- 76.70B 70.90A 76.40B 74.80 +3.70 71.10 1900 ---- 75.10B 69.40A 75.00B 73.20 +3.60 69.60 39 42 1905 ---- 73.40B ---- 73.20B 71.70 +3.50 68.20 1910 ---- 71.90B ---- 71.70B 70.20 +3.40 66.80 1915 ---- 70.40B 65.40A 70.30B 68.70 +3.20 65.50 1920 ---- 68.90B 64.10A 68.70B 67.30 +3.10 64.20 1925 ---- 67.40B ---- 67.20B 65.90 +3.00 62.90 1930 ---- 66.10B 61.50A 65.90B 64.50 +2.80 61.70 7 18 1935 ---- 64.70B 60.30A 64.50B 63.20 +2.80 60.40 1940 ---- 63.30B 59.00A 63.20B 61.90 +2.70 59.20 1945 ---- 62.10B 57.80A 62.00B 60.70 +2.60 58.10 1950 ---- 60.60B 56.80A 60.50B 59.40 +2.50 56.90 2 1955 ---- 59.30B 55.60A 59.20B 58.20 +2.40 55.80 1960 ---- 58.10B 54.40A 58.10B 57.10 +2.40 54.70 1965 ---- 57.20B 53.30A 57.10B 55.90 +2.20 53.70 1970 ---- 55.80B 52.30A 55.80B 54.80 +2.20 52.60 1975 ---- 54.70B 51.30A 54.70B 53.70 +2.10 51.60 1980 ---- 53.60B 50.30A 53.60B 52.70 +2.10 50.60 1985 ---- 52.60B 49.30A 52.60B 51.60 +1.90 49.70 1990 ---- 51.60B 48.30A 51.60B 50.60 +1.90 48.70 1995 ---- 50.60B 47.40A 50.60B 49.60 +1.80 47.80 2000 ---- 49.60B 46.40A 49.60B 48.70 +1.80 46.90 26 2005 ---- 48.70B 45.60A 48.70B 47.80 +1.80 46.00 2010 ---- 47.70B 44.60A 47.70B 46.80 +1.60 45.20 2015 ---- 46.80B 43.80A 46.80B 45.90 +1.60 44.30 2020 ---- 46.00B 42.90A 46.00B 45.10 +1.60 43.50 2025 ---- 45.10B 42.10A 45.10B 44.20 +1.50 42.70 2030 ---- 44.30B 41.30A 44.30B 43.40 +1.50 41.90 2035 ---- 43.40B 40.50A 43.40B 42.60 +1.50 41.10 2040 ---- 42.60B 39.80A 42.60B 41.80 +1.40 40.40 2045 ---- 41.80B 39.00A 41.80B 41.00 +1.30 39.70 2050 ---- 41.10B 38.30A 41.10B 40.30 +1.40 38.90 2055 ---- 40.30B 37.60A 40.30B 39.50 +1.30 38.20 2060 ---- 39.60B 36.90A 39.60B 38.80 +1.20 37.60 2065 ---- 38.90B 36.30A 38.90B 38.10 +1.20 36.90 2070 ---- 38.20B 35.70A 38.20B 37.40 +1.20 36.20 2075 ---- 37.50B 35.00A 37.50B 36.70 +1.10 35.60 1 2080 ---- 36.80B 34.40A 36.80B 36.10 +1.10 35.00 2085 ---- 36.20B 33.80A 36.20B 35.40 +1.10 34.30 2090 ---- 35.50B 33.20A 35.50B 34.80 +1.10 33.70 2095 ---- 34.90B 32.60A 34.90B 34.20 +1.00 33.20 2100 ---- 34.30B 32.00A 34.30B 33.50 +.90 32.60 2105 ---- 33.70B 31.60A 33.70B 33.00 +1.00 32.00 2110 ---- 33.10B 30.90A 33.10B 32.40 +.90 31.50 2115 ---- 32.50B 30.30A 32.50B 31.80 +.90 30.90 2120 ---- 32.00B 29.80A 32.00B 31.30 +.90 30.40 2125 ---- 31.40B 29.20A 31.40B 30.70 +.80 29.90 2130 ---- 30.90B 28.70A 30.90B 30.20 +.80 29.40 2 2135 ---- 30.40B 28.30A 30.40B 29.70 +.80 28.90 2140 ---- 29.80B 27.90A 29.80B 29.20 +.80 28.40 2145 ---- 29.30B 27.30A 29.30B 28.70 +.80 27.90 2150 ---- 28.80B 26.90A 28.80B 28.20 +.70 27.50 6 2155 ---- 28.40B 26.40A 28.40B 27.70 +.70 27.00 2160 ---- 27.90B 26.10A 27.90B 27.20 +.60 26.60 2165 ---- 27.40B 25.50A 27.40B 26.80 +.60 26.20 2170 ---- 27.00B 25.20A 27.00B 26.30 +.60 25.70 2175 ---- 26.50B 24.80A 26.50B 25.90 +.60 25.30 2180 ---- 26.10B 24.30A 26.10B 25.50 +.60 24.90 2185 ---- 25.70B 24.00A 25.70B 25.10 +.60 24.50 2190 ---- 25.20B 23.50A 25.20B 24.70 +.60 24.10 2195 ---- 24.80B 23.20A 24.80B 24.30 +.60 23.70 2200 ---- 24.40B 22.80A 24.40B 23.90 +.50 23.40 1 2205 ---- 24.10B 22.50A 24.10B 23.50 +.50 23.00 2210 ---- 23.70B 22.20A 23.70B 23.10 +.50 22.60 2215 ---- 23.30B 21.80A 23.30B 22.70 +.40 22.30 2220 ---- 22.90B 21.50A 22.90B 22.40 +.50 21.90 2225 ---- 22.60B 21.10A 22.60B 22.00 +.40 21.60 2230 ---- 22.20B 20.80A 22.20B 21.70 +.40 21.30 2235 ---- 21.90B 20.50A 21.90B 21.30 +.40 20.90 2240 ---- 21.50B 20.20A 21.50B 21.00 +.40 20.60 2245 ---- 21.20B 19.90A 21.20B 20.70 +.40 20.30 2250 ---- 20.90B 19.50A 20.90B 20.30 +.30 20.00 2 2255 ---- 20.50B 19.30A 20.50B 20.00 +.30 19.70 2260 ---- 20.20B 19.00A 20.20B 19.70 +.30 19.40 2265 ---- 19.90B 18.70A 19.90B 19.40 +.30 19.10 2270 ---- 19.60B 18.40A 19.60B 19.10 +.30 18.80 2275 ---- 19.30B 18.20A 19.30B 18.80 +.20 18.60 2280 ---- 19.00B 17.90A 19.00B 18.50 +.20 18.30 2290 ---- 18.50B 17.30A 18.50B 18.00 +.20 17.80 2300 16.60 17.90B 16.60 17.50B 17.50 +.20 2 17.30 41 2310 ---- 17.40B 16.40A 17.40B 16.90 +.10 16.80 2320 ---- 16.90B 15.90A 16.90B 16.50 +.20 16.30 2325 ---- 16.60B 15.70A 16.60B 16.20 +.10 16.10 2330 ---- 16.40B 15.50A 16.40B 16.00 +.20 15.80 2340 ---- 15.90B 15.00A 15.90B 15.50 +.10 15.40 2350 ---- 15.50B 14.60A 15.50B 15.10 +.10 15.00 2360 ---- 15.00B 14.20A 15.00B 14.70 +.20 14.50 2370 ---- 14.60B 13.80A 14.60B 14.30 +.10 14.20 2375 ---- 14.40B 13.60A 14.40B 14.10 +.10 14.00 2380 ---- 14.20B 13.40A 14.20B 13.90 +.10 13.80 2400 ---- 13.40B 12.70A 13.40B 13.10 UNCH 13.10 4 2425 ---- 12.50B 11.90A 12.50B 12.20 UNCH 12.20 2450 ---- 11.70B 11.20A 11.70B 11.50 UNCH 11.50 45 2475 ---- 10.90B 10.50A 10.90B 10.70 -.10 10.80 5 2500 ---- 10.20B 9.80A 10.20B 10.10 UNCH 10.10 5 2525 ---- 9.60B 9.30A 9.60B 9.40 -.10 9.50 2550 ---- 9.00B 8.70A 9.00B 8.90 UNCH 8.90 2575 ---- 8.50B 8.20A 8.50B 8.30 -.10 8.40 2700 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 3 126 OG AUG23 Gold Option CALL 1200 ---- 631.90B 612.60A 631.70B 629.80 +16.40 613.40 1225 ---- 606.90B 587.60A 606.60B 604.80 +16.40 588.40 1250 ---- 581.90B 562.40A 581.70B 579.80 +16.40 563.40 1275 ---- 556.90B 537.70A 556.70B 554.80 +16.40 538.40 2 1300 ---- 532.20B 512.40A 532.00B 529.80 +16.30 513.50 1325 ---- 507.30B 487.80A 507.10B 504.90 +16.10 488.80 1350 ---- 482.70B 463.60A 482.50B 480.20 +15.90 464.30 1375 ---- 458.20B 439.50A 458.00B 455.80 +15.70 440.10 1390 ---- 443.70B 424.80A 443.50B 441.30 +15.60 425.70 1400 ---- 434.00B 415.10A 433.80B 431.60 +15.50 416.10 1410 ---- 424.40B 406.00A 424.20B 422.00 +15.40 406.60 1420 ---- 414.80B 396.30A 414.60B 412.50 +15.30 397.20 1425 ---- 410.40B 391.50A 410.20B 407.70 +15.30 392.40 1430 ---- 405.30B 386.80A 405.10B 403.00 +15.30 387.70 1440 ---- 396.60B 377.80A 396.20B 393.50 +15.10 378.40 1450 ---- 386.60B 368.10A 386.40B 384.20 +15.10 369.10 2 1460 ---- 377.90B 359.40A 377.50B 374.80 +14.90 359.90 1470 ---- 368.50B 349.90A 368.20B 365.60 +14.90 350.70 1475 ---- 363.90B 345.70A 363.50B 360.90 +14.80 346.10 1480 ---- 359.30B 341.10A 358.90B 356.30 +14.70 341.60 1490 ---- 350.20B 331.80A 349.80B 347.20 +14.60 332.60 1495 ---- 345.60B 327.30A 345.20B 342.60 +14.50 328.10 1500 ---- 341.20B 322.80A 340.80B 338.10 +14.50 323.60 1505 ---- 336.60B 318.40A 336.20B 333.60 +14.40 319.20 1510 ---- 332.10B 314.00A 331.70B 329.10 +14.40 314.70 1515 ---- 327.60B 310.00A 327.20B 324.60 +14.30 310.30 1520 ---- 322.80B 305.70A 322.50B 320.20 +14.30 305.90 1525 ---- 318.70B 301.30A 318.30B 315.80 +14.20 301.60 1530 ---- 314.30B 296.90A 314.00B 311.30 +14.10 297.20 1535 ---- 309.60B 292.50A 309.40B 306.90 +14.00 292.90 1540 ---- 305.20B 288.40A 304.90B 302.60 +14.00 288.60 1545 ---- 301.10B 284.00A 300.80B 298.20 +13.90 284.30 1550 ---- 296.60B 279.90A 296.40B 293.90 +13.80 280.10 2 1555 ---- 292.50B 275.30A 292.20B 289.60 +13.70 275.90 1560 ---- 288.20B 271.10A 287.90B 285.30 +13.60 271.70 1565 ---- 283.90B 267.00A 283.60B 281.10 +13.60 267.50 1570 ---- 279.70B 262.70A 279.40B 276.80 +13.40 263.40 1575 ---- 275.40B 258.90A 275.10B 272.60 +13.30 259.30 1580 ---- 271.20B 254.70A 271.00B 268.50 +13.30 255.20 1585 ---- 267.10B 250.50A 266.80B 264.30 +13.20 251.10 1590 ---- 263.10B 246.70A 262.90B 260.20 +13.10 247.10 1595 ---- 259.00B 242.70A 258.70B 256.10 +13.00 243.10 1600 ---- 255.00B 238.70A 254.70B 252.00 +12.80 239.20 1605 ---- 250.80B 234.90A 250.50B 248.00 +12.80 235.20 1610 ---- 246.80B 230.90A 246.60B 244.00 +12.70 231.30 1615 ---- 242.80B 227.10A 242.60B 240.00 +12.50 227.50 1620 ---- 238.90B 223.50A 238.50B 236.10 +12.40 223.70 1625 ---- 234.90B 219.40A 234.60B 232.10 +12.20 219.90 1630 ---- 231.00B 216.00A 230.80B 228.30 +12.20 216.10 1635 ---- 227.10B 212.20A 226.90B 224.40 +12.00 212.40 1640 ---- 223.30B 208.50A 222.90B 220.60 +11.90 208.70 1645 ---- 219.00B 204.70A 218.80B 216.80 +11.70 205.10 1 2 1650 ---- 215.80B 201.00A 215.50B 213.10 +11.60 201.50 1 1655 ---- 212.00B 197.60A 211.70B 209.40 +11.50 197.90 1660 ---- 208.30B ---- 208.00B 205.70 +11.30 194.40 1665 ---- 204.40B 190.50A 204.20B 202.10 +11.20 190.90 1 1670 ---- 200.50B 187.30A 200.20B 198.50 +11.10 187.40 1 1675 ---- 197.20B ---- 197.00B 194.90 +10.90 184.00 1680 ---- 193.90B 180.60A 193.60B 191.40 +10.70 180.70 1685 ---- 190.40B ---- 190.10B 187.90 +10.60 177.30 1690 ---- 186.90B 173.80A 186.60B 184.50 +10.50 174.00 1695 ---- 183.40B ---- 183.20B 181.10 +10.30 170.80 1700 ---- 180.10B 167.50A 179.90B 177.70 +10.10 167.60 238 1705 ---- 176.70B ---- 176.50B 174.40 +9.90 164.50 1710 ---- 173.40B ---- 173.20B 171.20 +9.80 161.40 1715 ---- 170.10B ---- 169.90B 167.90 +9.60 158.30 1720 ---- 166.50B ---- 166.10B 164.80 +9.50 155.30 4 1725 ---- 163.80B ---- 163.50B 161.60 +9.30 152.30 1730 ---- 160.20B ---- 159.90B 158.50 +9.10 149.40 1735 ---- 157.10B ---- 156.70B 155.50 +9.00 146.50 1 1740 ---- 154.50B 143.10A 154.30B 152.50 +8.90 143.60 1745 ---- 151.50B 140.50A 151.30B 149.50 +8.60 140.90 1750 ---- 148.30B 137.70A 148.10B 146.60 +8.50 138.10 420 1755 ---- 145.40B 135.20A 145.20B 143.70 +8.30 135.40 1760 ---- 142.50B 132.50A 142.30B 140.90 +8.10 132.80 1765 ---- 140.50B 130.00A 140.30B 138.20 +8.00 130.20 1770 ---- 138.00B 127.30A 137.80B 135.40 +7.80 127.60 1775 ---- 135.10B 124.80A 135.00B 132.80 +7.70 125.10 810 1780 ---- 132.60B 122.40A 132.30B 130.10 +7.50 122.60 1785 ---- 129.90B 120.00A 129.70B 127.50 +7.30 120.20 1790 ---- 127.20B 117.70A 127.00B 125.00 +7.20 117.80 1795 ---- 124.90B 115.40A 124.70B 122.50 +7.00 115.50 1800 ---- 122.40B 113.10A 122.30B 120.10 +6.90 113.20 8 1805 ---- 119.70B 110.90A 119.60B 117.70 +6.70 111.00 1810 ---- 117.60B ---- 117.40B 115.30 +6.50 108.80 1815 ---- 115.20B ---- 115.00B 113.00 +6.40 106.60 1820 ---- 112.90B ---- 112.70B 110.80 +6.30 104.50 1825 ---- 110.70B ---- 110.50B 108.60 +6.10 102.50 1830 ---- 108.20B ---- 108.00B 106.40 +6.00 100.40 1000 1835 ---- 106.40B ---- 106.20B 104.30 +5.80 98.50 1840 ---- 103.90B ---- 103.80B 102.20 +5.70 96.50 1845 ---- 102.00B ---- 101.90B 100.20 +5.60 94.60 1850 ---- 100.20B ---- 100.00B 98.20 +5.40 92.80 33 142 1855 ---- 97.90B ---- 97.80B 96.20 +5.20 91.00 7 1860 ---- 96.10B ---- 96.00B 94.30 +5.10 89.20 1865 ---- 94.00B ---- 93.80B 92.40 +5.00 87.40 1870 ---- 92.10B ---- 92.00B 90.60 +4.90 85.70 1875 ---- 90.30B ---- 90.20B 88.80 +4.70 84.10 1880 ---- 88.50B ---- 88.40B 87.10 +4.60 82.50 1885 ---- 86.70B ---- 86.60B 85.40 +4.50 80.90 9 1890 ---- 85.00B ---- 84.90B 83.70 +4.40 79.30 1895 ---- 83.60B ---- 83.50B 82.10 +4.30 77.80 1900 ---- 82.00B ---- 81.90B 80.50 +4.20 76.30 355 1905 ---- 80.10B ---- 80.00B 78.90 +4.00 74.90 1910 ---- 78.60B ---- 78.50B 77.40 +3.90 73.50 1915 ---- 77.30B ---- 77.10B 75.90 +3.80 72.10 1920 ---- 75.60B ---- 75.50B 74.40 +3.70 70.70 1925 ---- 74.10B ---- 74.00B 73.00 +3.60 69.40 1930 ---- 72.70B ---- 72.60B 71.60 +3.50 68.10 1935 ---- 71.30B ---- 71.30B 70.30 +3.40 66.90 1940 ---- 70.00B ---- 69.90B 68.90 +3.30 65.60 1945 ---- 68.90B ---- 68.70B 67.70 +3.30 64.40 1950 ---- 67.40B ---- 67.40B 66.40 +3.10 63.30 1955 ---- 66.10B ---- 66.10B 65.10 +3.00 62.10 1960 ---- 64.90B ---- 64.90B 63.90 +2.90 61.00 250 1965 ---- 63.90B ---- 63.80B 62.80 +2.90 59.90 1970 ---- 62.60B ---- 62.60B 61.60 +2.80 58.80 1975 ---- 61.50B ---- 61.50B 60.50 +2.70 57.80 1980 ---- 60.40B ---- 60.40B 59.40 +2.60 56.80 1985 ---- 59.30B ---- 59.30B 58.30 +2.50 55.80 1990 ---- 58.20B ---- 58.20B 57.30 +2.50 54.80 1995 ---- 57.20B ---- 57.20B 56.20 +2.40 53.80 2000 ---- 56.20B ---- 56.20B 55.20 +2.30 52.90 637 2005 ---- 55.20B 51.90A 55.20B 54.30 +2.30 52.00 2010 ---- 54.30B 51.00A 54.30B 53.30 +2.20 51.10 2015 ---- 53.30B 50.10A 53.30B 52.40 +2.20 50.20 2020 ---- 52.40B 49.20A 52.40B 51.50 +2.10 49.40 2025 ---- 51.50B 48.40A 51.50B 50.60 +2.10 48.50 420 2030 ---- 50.60B 47.50A 50.60B 49.70 +2.00 47.70 2035 ---- 49.70B 46.80A 49.70B 48.80 +1.90 46.90 2040 ---- 48.90B 46.00A 48.90B 48.00 +1.80 46.20 1 2045 ---- 48.10B 45.20A 48.10B 47.20 +1.80 45.40 2050 ---- 47.20B 44.50A 47.20B 46.40 +1.70 44.70 66 110 2055 ---- 46.40B 43.70A 46.40B 45.60 +1.70 43.90 2060 ---- 45.70B 42.80A 45.70B 44.80 +1.60 43.20 2065 ---- 44.90B 42.40A 44.90B 44.10 +1.60 42.50 2070 ---- 44.20B 41.70A 44.20B 43.40 +1.60 41.80 2075 ---- 43.40B 41.00A 43.40B 42.60 +1.40 41.20 2080 ---- 42.70B 40.30A 42.70B 41.90 +1.40 40.50 2085 ---- 42.10B 39.60A 42.10B 41.30 +1.40 39.90 1 1 2090 ---- 41.40B 39.00A 41.40B 40.60 +1.40 39.20 2095 ---- 40.70B 38.30A 40.70B 39.90 +1.30 38.60 2100 ---- 40.00B 37.50A 40.00B 39.30 +1.30 38.00 14 2105 ---- 39.40B 37.00A 39.40B 38.60 +1.20 37.40 2110 ---- 38.80B 36.40A 38.80B 38.00 +1.20 36.80 2115 ---- 38.10B 35.80A 38.10B 37.40 +1.20 36.20 2120 ---- 37.50B 35.20A 37.50B 36.80 +1.10 35.70 2125 ---- 36.90B 34.70A 36.90B 36.20 +1.10 35.10 2130 ---- 36.40B 34.10A 36.40B 35.60 +1.00 34.60 2135 ---- 35.80B 33.50A 35.80B 35.10 +1.00 34.10 2140 ---- 35.20B 33.00A 35.20B 34.50 +1.00 33.50 2145 ---- 34.70B 32.40A 34.70B 34.00 +1.00 33.00 2150 ---- 34.10B 31.90A 34.10B 33.50 +1.00 32.50 525 2155 ---- 33.60B 31.50A 33.60B 32.90 +.90 32.00 2160 ---- 33.10B 31.10A 33.10B 32.40 +.80 31.60 2165 ---- 32.60B 30.60A 32.60B 31.90 +.80 31.10 2170 ---- 32.10B 30.10A 32.10B 31.40 +.80 30.60 2175 ---- 31.60B 29.80A 31.60B 31.00 +.80 30.20 36 2180 ---- 31.10B 29.20A 31.10B 30.50 +.80 29.70 2185 ---- 30.70B 28.80A 30.70B 30.00 +.70 29.30 2190 ---- 30.20B 28.40A 30.20B 29.60 +.70 28.90 2195 ---- 29.80B 27.90A 29.80B 29.10 +.70 28.40 2200 ---- 29.30B 27.60A 29.30B 28.70 +.70 28.00 426 2205 ---- 28.90B 27.10A 28.90B 28.30 +.70 27.60 2210 ---- 28.50B 26.70A 28.50B 27.80 +.60 27.20 2215 ---- 28.00B 26.40A 28.00B 27.40 +.60 26.80 2220 ---- 27.60B 26.00A 27.60B 27.00 +.50 26.50 2225 ---- 27.20B 25.60A 27.20B 26.60 +.50 26.10 2230 ---- 26.80B 25.20A 26.80B 26.20 +.50 25.70 2235 ---- 26.50B 24.90A 26.50B 25.90 +.60 25.30 2240 ---- 26.10B 24.50A 26.10B 25.50 +.50 25.00 2245 ---- 25.70B 24.20A 25.70B 25.10 +.50 24.60 2250 ---- 25.30B 23.70A 25.30B 24.80 +.50 24.30 2255 ---- 25.00B 23.50A 25.00B 24.40 +.40 24.00 2260 ---- 24.60B 23.20A 24.60B 24.10 +.50 23.60 2265 ---- 24.30B 22.90A 24.30B 23.70 +.40 23.30 2270 ---- 24.00B 22.60A 24.00B 23.40 +.40 23.00 2275 ---- 23.60B 22.30A 23.60B 23.10 +.40 22.70 2280 ---- 23.30B 21.90A 23.30B 22.70 +.30 22.40 2290 ---- 22.70B 21.30A 22.70B 22.10 +.30 21.80 2300 21.10 22.00B 20.70A 21.60B 21.50 +.30 9 21.20 2 54 2310 ---- 21.40B 20.30A 21.40B 20.90 +.30 20.60 2 2320 ---- 20.90B 19.70A 20.90B 20.40 +.30 20.10 2325 ---- 20.60B 19.40A 20.60B 20.10 +.20 19.90 2330 ---- 20.30B 19.20A 20.30B 19.80 +.20 19.60 2340 ---- 19.80B 18.70A 19.80B 19.30 +.20 19.10 2350 ---- 19.30B 18.20A 19.30B 18.80 +.20 18.60 2360 ---- 18.80B 17.70A 18.80B 18.30 +.20 18.10 2370 ---- 18.30B 17.30A 18.30B 17.80 +.10 17.70 2375 ---- 18.00B 17.10A 18.00B 17.60 +.20 17.40 2380 ---- 17.80B 16.90A 17.80B 17.40 +.20 17.20 2400 ---- 16.90B 16.00A 16.90B 16.50 +.20 16.30 1 2425 ---- 15.90B 15.10A 15.90B 15.50 +.20 15.30 2450 ---- 14.90B 14.20A 14.90B 14.50 +.20 14.30 2475 ---- 14.00B 13.40A 14.00B 13.60 +.10 13.50 2500 13.00 13.20B 13.00 13.00 12.80 +.10 1 12.70 65 77 2525 ---- 12.40B ---- 12.40B 12.10 +.20 11.90 2550 ---- 11.70B ---- 11.70B 11.40 +.20 11.20 2575 ---- 11.10B ---- 11.10B 10.80 +.20 10.60 825 2600 9.70 10.50B 9.70 10.20B 10.20 +.20 2 10.00 3000 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 120 947 4000 1.20 1.20 1.20 1.20 1.20 +.10 10 1.10 4 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 645.20 +16.40 628.80 1225 ---- ---- ---- ---- 620.20 +16.40 603.80 1250 ---- 590.50B ---- 590.20B 595.20 +16.40 578.80 1 1275 ---- ---- ---- ---- 570.20 +16.40 553.80 1300 ---- 546.80B ---- 546.80B 545.20 +16.30 528.90 1325 ---- ---- ---- ---- 520.40 +16.20 504.20 1350 ---- 497.60B ---- 497.60B 495.80 +16.10 479.70 1375 ---- ---- ---- ---- 471.40 +16.00 455.40 1400 ---- 449.30B ---- 449.30B 447.30 +15.80 431.50 1410 ---- ---- ---- ---- 437.80 +15.80 422.00 1420 ---- ---- ---- ---- 428.30 +15.70 412.60 1425 ---- ---- ---- ---- 423.50 +15.60 407.90 1430 ---- ---- ---- ---- 418.80 +15.60 403.20 1440 ---- ---- ---- ---- 409.40 +15.50 393.90 1450 ---- 402.00B ---- 402.00B 400.10 +15.50 384.60 1460 ---- ---- ---- ---- 390.80 +15.30 375.50 1470 ---- ---- ---- ---- 381.60 +15.20 366.40 1475 ---- ---- ---- ---- 377.00 +15.10 361.90 1480 ---- ---- ---- ---- 372.40 +15.00 357.40 1490 ---- 360.20B ---- 359.90B 363.40 +15.00 348.40 1500 ---- 356.10B ---- 356.10B 354.30 +14.80 339.50 1505 ---- 351.70B ---- 351.70B 349.90 +14.80 335.10 1510 ---- 347.20B ---- 347.20B 345.40 +14.70 330.70 1515 ---- 342.70B ---- 342.70B 341.00 +14.60 326.40 1520 ---- 338.30B ---- 338.30B 336.50 +14.50 322.00 1525 ---- 333.80B ---- 333.80B 332.10 +14.40 317.70 1530 ---- 329.40B ---- 329.40B 327.80 +14.40 313.40 1535 ---- 325.10B ---- 325.10B 323.40 +14.30 309.10 1540 ---- 320.70B ---- 320.70B 319.10 +14.20 304.90 1545 ---- 316.40B ---- 316.40B 314.80 +14.20 300.60 1550 ---- 312.10B ---- 312.10B 310.50 +14.10 296.40 1555 ---- 307.80B ---- 307.80B 306.20 +13.90 292.30 1560 ---- 303.50B ---- 303.50B 301.90 +13.80 288.10 1565 ---- 299.20B ---- 299.20B 297.70 +13.70 284.00 1570 ---- 295.00B ---- 295.00B 293.50 +13.60 279.90 1575 ---- 290.80B ---- 290.80B 289.30 +13.50 275.80 1580 ---- 286.60B ---- 286.60B 285.20 +13.40 271.80 1585 ---- 282.50B ---- 282.50B 281.10 +13.30 267.80 1 1590 ---- 278.40B ---- 278.40B 277.00 +13.10 263.90 1595 ---- 274.30B ---- 274.30B 272.90 +13.00 259.90 1600 ---- 270.20B ---- 270.20B 268.80 +12.70 256.10 1605 ---- 266.20B ---- 266.20B 264.80 +12.60 252.20 1610 ---- 262.10B ---- 262.10B 260.80 +12.40 248.40 1615 ---- 258.20B ---- 258.20B 256.90 +12.30 244.60 1 1620 ---- 254.20B ---- 254.20B 253.00 +12.20 240.80 1625 ---- 250.30B ---- 250.30B 249.10 +12.00 237.10 1630 ---- 246.40B ---- 246.40B 245.20 +11.80 233.40 1635 ---- 242.50B ---- 242.50B 241.40 +11.60 229.80 1640 ---- 238.70B ---- 238.70B 237.60 +11.40 226.20 1645 ---- 234.90B ---- 234.90B 233.80 +11.20 222.60 1650 ---- 231.10B ---- 231.10B 230.00 +10.90 219.10 1655 ---- 227.40B ---- 227.40B 226.30 +10.70 215.60 1660 ---- 223.70B ---- 223.70B 222.70 +10.60 212.10 1665 ---- 220.10B ---- 220.10B 219.00 +10.30 208.70 1670 ---- 216.40B ---- 216.40B 215.40 +10.10 205.30 1675 ---- 212.80B ---- 212.80B 211.90 +10.00 201.90 1680 ---- 209.30B ---- 209.30B 208.40 +9.80 198.60 1685 ---- 205.80B ---- 205.80B 204.90 +9.60 195.30 1690 ---- 202.30B ---- 202.30B 201.40 +9.40 192.00 1695 ---- 198.90B ---- 198.90B 198.00 +9.20 188.80 1700 ---- 195.50B ---- 195.50B 194.70 +9.10 185.60 5 1705 ---- 192.10B ---- 192.10B 191.30 +8.80 182.50 1710 ---- 188.80B ---- 188.80B 188.00 +8.60 179.40 1715 ---- 185.50B ---- 185.50B 184.80 +8.50 176.30 1720 ---- 182.30B ---- 182.30B 181.60 +8.30 173.30 1725 ---- 179.10B ---- 179.10B 178.40 +8.10 170.30 1730 ---- 175.90B ---- 175.90B 175.30 +8.00 167.30 1735 ---- 172.80B ---- 172.80B 172.20 +7.80 164.40 1740 ---- 169.80B ---- 169.80B 169.10 +7.60 161.50 1745 ---- 166.70B ---- 166.70B 166.10 +7.50 158.60 1750 ---- 163.80B ---- 163.80B 163.20 +7.40 155.80 1755 ---- 160.80B ---- 160.80B 160.30 +7.20 153.10 1760 ---- 157.90B ---- 157.90B 157.40 +7.00 150.40 1765 ---- 155.10B ---- 155.10B 154.60 +6.90 147.70 1770 ---- 152.30B ---- 152.30B 151.80 +6.70 145.10 1775 ---- 149.50B ---- 149.50B 149.00 +6.50 142.50 1780 ---- 146.80B ---- 146.80B 146.30 +6.30 140.00 1785 ---- 144.10B ---- 144.10B 143.70 +6.20 137.50 16 1790 ---- 141.40B ---- 141.40B 141.10 +6.00 135.10 1795 ---- 138.90B ---- 138.90B 138.50 +5.80 132.70 1800 ---- 136.30B ---- 136.30B 136.00 +5.60 130.40 2000 1805 ---- 133.80B ---- 133.80B 133.50 +5.40 128.10 1810 ---- 131.30B ---- 131.30B 131.10 +5.20 125.90 1815 ---- 128.90B ---- 128.90B 128.70 +5.00 123.70 1820 ---- 126.50B ---- 126.50B 126.30 +4.70 121.60 1825 ---- 124.20B ---- 124.20B 124.00 +4.50 119.50 1830 ---- 121.90B ---- 121.90B 121.80 +4.30 117.50 1835 ---- 119.70B 115.40A 119.70B 119.50 +4.00 115.50 1840 ---- 117.50B 113.20A 117.50B 117.40 +3.80 113.60 1845 ---- 115.40B 111.10A 115.40B 115.20 +3.50 111.70 1850 ---- 113.30B 109.20A 113.30B 113.10 +3.30 109.80 1855 ---- 111.30B 107.20A 111.30B 111.10 +3.10 108.00 1860 ---- 109.20B 105.20A 109.20B 109.10 +2.90 106.20 1865 ---- 107.30B 103.30A 107.30B 107.10 +2.60 104.50 1870 ---- 105.30B 101.50A 105.30B 105.20 +2.40 102.80 1875 ---- 103.50B 99.60A 103.50B 103.30 +2.20 101.10 1880 ---- 101.60B 97.80A 101.60B 101.40 +1.90 99.50 1885 ---- 99.80B 96.10A 99.80B 99.60 +1.70 97.90 1890 ---- 98.00B 94.40A 98.00B 97.80 +1.50 96.30 1895 ---- 96.30B 92.70A 96.30B 96.10 +1.40 94.70 1900 ---- 94.60B 91.10A 94.60B 94.40 +1.20 93.20 1905 ---- 92.90B 89.50A 92.90B 92.70 +1.00 91.70 1910 ---- 91.20B 87.90A 91.20B 91.00 +.80 90.20 1915 ---- 89.60B 86.40A 89.60B 89.40 +.60 88.80 1920 ---- 88.10B 84.80A 88.10B 87.90 +.60 87.30 1925 ---- 86.50B 83.40A 86.50B 86.30 +.40 85.90 1930 ---- 85.00B 81.90A 85.00B 84.80 +.20 84.60 1935 ---- 83.60B 80.50A 83.60B 83.30 +.10 83.20 1940 ---- 82.10B 79.10A 82.10B 81.90 UNCH 81.90 1945 ---- 80.70B 77.80A 80.70B 80.50 -.10 80.60 1950 ---- ---- 76.50A 76.50A 79.10 -.20 79.30 1955 ---- ---- 75.20A 75.20A 77.70 -.30 78.00 1960 ---- ---- 73.90A 73.90A 76.40 -.40 76.80 1965 ---- ---- 72.70A 72.70A 75.10 -.50 75.60 1970 ---- ---- 71.50A 71.50A 73.80 -.60 74.40 1975 ---- ---- 70.30A 70.30A 72.60 -.60 73.20 750 1980 ---- ---- 69.10A 69.10A 71.40 -.60 72.00 1985 ---- ---- 68.00A 68.00A 70.20 -.70 70.90 1990 ---- ---- 66.90A 66.90A 69.00 -.80 69.80 1995 ---- ---- 65.80A 65.80A 67.90 -.80 68.70 2000 ---- ---- 64.70A 64.70A 66.80 -.80 67.60 5402 2005 ---- ---- 63.70A 63.70A 65.70 -.90 66.60 2010 ---- ---- 62.60A 62.60A 64.60 -1.00 65.60 2015 ---- ---- 61.60A 61.60A 63.50 -1.10 64.60 2020 ---- ---- 60.70A 60.70A 62.50 -1.10 63.60 2025 ---- ---- 59.70A 59.70A 61.50 -1.10 62.60 2030 ---- ---- 58.80A 58.80A 60.50 -1.20 61.70 2035 ---- ---- 57.80A 57.80A 59.60 -1.10 60.70 2040 ---- ---- 56.90A 56.90A 58.60 -1.20 59.80 16 2045 ---- ---- 56.10A 56.10A 57.70 -1.20 58.90 2050 ---- ---- 55.20A 55.20A 56.80 -1.20 58.00 2055 ---- ---- 54.30A 54.30A 55.90 -1.30 57.20 2060 ---- ---- 53.50A 53.50A 55.00 -1.30 56.30 2065 ---- ---- 52.70A 52.70A 54.20 -1.30 55.50 2070 ---- ---- 51.90A 51.90A 53.40 -1.30 54.70 2075 ---- ---- 51.10A 51.10A 52.50 -1.40 53.90 2080 ---- ---- 50.30A 50.30A 51.70 -1.40 53.10 2085 ---- ---- 49.60A 49.60A 50.90 -1.50 52.40 2090 ---- ---- 48.80A 48.80A 50.20 -1.40 51.60 2095 ---- ---- 48.10A 48.10A 49.40 -1.50 50.90 2100 ---- ---- 47.40A 47.40A 48.70 -1.50 50.20 165 2105 ---- ---- 46.60A 46.60A 47.90 -1.60 49.50 2110 ---- ---- 45.90A 45.90A 47.20 -1.60 48.80 2115 ---- ---- 45.30A 45.30A 46.50 -1.70 48.20 2120 ---- ---- 44.60A 44.60A 45.80 -1.70 47.50 2125 ---- ---- 44.00A 44.00A 45.20 -1.70 46.90 2130 ---- ---- 43.30A 43.30A 44.50 -1.70 46.20 2135 ---- ---- 42.70A 42.70A 43.80 -1.80 45.60 2140 ---- ---- 42.10A 42.10A 43.20 -1.80 45.00 2145 ---- ---- 41.50A 41.50A 42.60 -1.80 44.40 2150 ---- ---- 40.90A 40.90A 41.90 -1.90 43.80 2155 ---- ---- 40.40A 40.40A 41.30 -1.90 43.20 2160 ---- ---- 39.80A 39.80A 40.70 -1.90 42.60 2165 ---- ---- 39.20A 39.20A 40.20 -1.90 42.10 2170 ---- ---- 38.70A 38.70A 39.60 -1.90 41.50 2175 ---- ---- 38.20A 38.20A 39.00 -1.90 40.90 2180 ---- ---- 37.60A 37.60A 38.50 -1.90 40.40 2185 ---- ---- 37.10A 37.10A 37.90 -1.90 39.80 2190 ---- ---- 36.60A 36.60A 37.40 -1.90 39.30 2195 ---- ---- 36.10A 36.10A 36.90 -1.80 38.70 2200 ---- ---- 35.60A 35.60A 36.40 -1.80 38.20 2205 ---- ---- 35.20A 35.20A 35.90 -1.80 37.70 2210 ---- ---- 34.70A 34.70A 35.40 -1.70 37.10 2215 ---- ---- 34.20A 34.20A 34.90 -1.70 36.60 2220 ---- ---- 33.80A 33.80A 34.40 -1.70 36.10 2225 ---- ---- 33.30A 33.30A 34.00 -1.60 35.60 2230 ---- ---- 32.90A 32.90A 33.50 -1.50 35.00 2235 ---- ---- 32.50A 32.50A 33.10 -1.40 34.50 2240 ---- ---- 32.00A 32.00A 32.60 -1.40 34.00 2245 ---- ---- 31.60A 31.60A 32.20 -1.30 33.50 2250 ---- ---- 31.20A 31.20A 31.80 -1.20 33.00 2255 ---- ---- 30.80A 30.80A 31.40 -1.20 32.60 2260 ---- ---- 30.40A 30.40A 31.00 -1.10 32.10 2265 ---- ---- 30.00A 30.00A 30.60 -1.00 31.60 2270 ---- ---- 29.70A 29.70A 30.20 -1.00 31.20 2275 ---- ---- 29.30A 29.30A 29.80 -.90 30.70 2280 ---- ---- 28.90A 28.90A 29.40 -.90 30.30 2290 ---- ---- 28.20A 28.20A 28.70 -.70 29.40 2300 ---- ---- 27.50A 27.50A 27.90 -.70 28.60 5 2310 ---- ---- 26.80A 26.80A 27.20 -.60 27.80 2320 ---- ---- 26.20A 26.20A 26.60 -.50 27.10 2325 ---- ---- 25.90A 25.90A 26.20 -.50 26.70 2330 ---- ---- 25.60A 25.60A 25.90 -.50 26.40 2340 ---- ---- 24.90A 24.90A 25.30 -.50 25.80 2350 ---- ---- 24.40A 24.40A 24.70 -.40 25.10 2360 ---- ---- 23.80A 23.80A 24.10 -.40 24.50 2370 ---- ---- 23.20A 23.20A 23.50 -.50 24.00 2375 ---- ---- 23.00A 23.00A 23.20 -.50 23.70 2380 ---- ---- 22.70A 22.70A 22.90 -.50 23.40 2400 ---- ---- 21.70A 21.70A 21.90 -.50 22.40 3 2425 ---- ---- 20.50A 20.50A 20.60 -.70 21.30 2450 ---- ---- 19.40A 19.40A 19.50 -.80 20.30 2475 ---- ---- 18.30A 18.30A 18.50 -.90 19.40 2490 ---- ---- 17.80A 17.80A 17.90 -1.00 18.90 2500 ---- ---- 17.40A 17.40A 17.50 -1.10 18.60 200 2525 ---- ---- 16.50A 16.50A 16.60 -1.20 17.80 2550 ---- ---- 15.70A 15.70A 15.80 -1.30 17.10 2575 ---- ---- 14.90A 14.90A 15.00 -1.50 16.50 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 645.20 +16.40 628.80 1225 ---- ---- ---- ---- 620.20 +16.40 603.80 1250 ---- 595.30B ---- 595.30B 595.20 +16.40 578.80 1275 ---- ---- ---- ---- 570.20 +16.40 553.80 1300 ---- 546.50B ---- 546.50B 545.30 +16.30 529.00 1325 ---- ---- ---- ---- 520.60 +16.20 504.40 1350 ---- 497.50B ---- 497.50B 496.10 +16.10 480.00 1375 ---- ---- ---- ---- 472.00 +16.00 456.00 1400 ---- 449.50B ---- 449.50B 448.10 +15.80 432.30 1410 ---- ---- ---- ---- 438.60 +15.70 422.90 1420 ---- ---- ---- ---- 429.20 +15.70 413.50 1425 ---- ---- ---- ---- 424.50 +15.60 408.90 1430 ---- ---- ---- ---- 419.90 +15.60 404.30 1440 ---- ---- ---- ---- 410.60 +15.50 395.10 1450 ---- 402.60B ---- 402.60B 401.30 +15.40 385.90 1460 ---- ---- ---- ---- 392.20 +15.30 376.90 1470 ---- 374.00B ---- 374.00B 383.10 +15.20 367.90 1475 ---- 374.50B ---- 374.20B 378.50 +15.10 363.40 1480 ---- 373.00B ---- 373.00B 374.00 +15.00 359.00 1490 ---- 366.20B ---- 366.20B 365.10 +15.00 350.10 1500 ---- 357.30B ---- 357.30B 356.20 +14.80 341.40 1505 ---- 352.80B ---- 352.80B 351.80 +14.80 337.00 1510 ---- 348.40B ---- 348.40B 347.40 +14.70 332.70 1515 ---- 344.00B ---- 344.00B 343.00 +14.60 328.40 1520 ---- 339.60B ---- 339.60B 338.70 +14.50 324.20 1525 ---- 335.20B ---- 335.20B 334.30 +14.40 319.90 1530 ---- 330.90B ---- 330.90B 330.00 +14.30 315.70 1535 ---- 326.60B ---- 326.60B 325.70 +14.20 311.50 1540 ---- 322.30B ---- 322.30B 321.50 +14.10 307.40 1545 ---- 318.00B ---- 318.00B 317.20 +14.00 303.20 1550 ---- 313.80B ---- 313.80B 313.00 +13.90 299.10 1555 ---- 309.50B ---- 309.50B 308.80 +13.80 295.00 1560 ---- 305.30B ---- 305.30B 304.60 +13.60 291.00 1565 ---- 301.10B ---- 301.10B 300.50 +13.60 286.90 1570 ---- 297.00B ---- 297.00B 296.30 +13.40 282.90 1575 ---- 292.80B ---- 292.80B 292.20 +13.20 279.00 1580 ---- 288.70B ---- 288.70B 288.20 +13.20 275.00 1585 ---- 284.70B ---- 284.70B 284.10 +13.00 271.10 1590 ---- 280.60B ---- 280.60B 280.10 +12.90 267.20 1595 ---- 276.60B ---- 276.60B 276.10 +12.70 263.40 1600 ---- 272.60B ---- 272.60B 272.10 +12.50 259.60 1605 ---- 268.60B ---- 268.60B 268.20 +12.40 255.80 1610 ---- 264.70B ---- 264.70B 264.30 +12.30 252.00 1615 ---- 260.70B ---- 260.70B 260.40 +12.10 248.30 1620 ---- 256.90B ---- 256.90B 256.60 +12.00 244.60 1625 ---- 253.00B ---- 253.00B 252.70 +11.70 241.00 1630 ---- 249.20B ---- 249.20B 249.00 +11.60 237.40 1635 ---- 245.40B ---- 245.40B 245.20 +11.40 233.80 1640 ---- 241.70B ---- 241.70B 241.50 +11.20 230.30 1645 ---- 237.90B ---- 237.90B 237.80 +11.00 226.80 1650 ---- 234.20B ---- 234.20B 234.10 +10.80 223.30 1655 ---- 230.60B ---- 230.60B 230.50 +10.60 219.90 1660 ---- 227.00B ---- 227.00B 226.90 +10.40 216.50 1665 ---- 223.40B ---- 223.40B 223.40 +10.30 213.10 1670 ---- 219.80B ---- 219.80B 219.90 +10.10 209.80 1675 ---- 216.30B ---- 216.30B 216.40 +9.90 206.50 1680 ---- 212.90B ---- 212.90B 212.90 +9.60 203.30 1685 ---- 209.40B ---- 209.40B 209.50 +9.40 200.10 1690 ---- 206.00B ---- 206.00B 206.20 +9.20 197.00 1695 ---- 202.70B ---- 202.70B 202.80 +8.90 193.90 1700 ---- 199.30B ---- 199.30B 199.50 +8.70 190.80 1705 ---- 196.00B ---- 196.00B 196.30 +8.50 187.80 1710 ---- 192.80B ---- 192.80B 193.10 +8.30 184.80 1715 ---- 189.60B ---- 189.60B 189.90 +8.10 181.80 1720 ---- 186.40B ---- 186.40B 186.80 +7.90 178.90 1725 ---- 183.30B ---- 183.30B 183.70 +7.60 176.10 1730 ---- 180.20B ---- 180.20B 180.60 +7.40 173.20 1735 ---- 177.20B ---- 177.20B 177.60 +7.10 170.50 1740 ---- 174.20B ---- 174.20B 174.60 +6.90 167.70 1745 ---- 171.20B ---- 171.20B 171.70 +6.70 165.00 1750 ---- 168.30B ---- 168.30B 168.80 +6.40 162.40 1755 ---- 165.40B ---- 165.40B 166.00 +6.20 159.80 1760 ---- 162.50B ---- 162.50B 163.10 +5.90 157.20 1765 ---- 159.70B ---- 159.70B 160.40 +5.80 154.60 1770 ---- 157.00B ---- 157.00B 157.70 +5.60 152.10 1775 ---- 154.30B ---- 154.30B 155.00 +5.30 149.70 1780 ---- 151.60B ---- 151.60B 152.30 +5.00 147.30 1785 ---- 149.00B ---- 149.00B 149.70 +4.80 144.90 1790 ---- 146.40B ---- 146.40B 147.20 +4.70 142.50 1795 ---- 143.80B ---- 143.80B 144.60 +4.40 140.20 1800 ---- 141.30B ---- 141.30B 142.20 +4.20 138.00 23 1805 ---- 138.80B ---- 138.80B 139.70 +4.00 135.70 1810 ---- 136.40B ---- 136.40B 137.30 +3.80 133.50 1815 ---- 134.00B ---- 134.00B 135.00 +3.60 131.40 1820 ---- 131.70B ---- 131.70B 132.70 +3.50 129.20 1825 ---- 129.40B ---- 129.40B 130.40 +3.30 127.10 1830 ---- 127.10B 125.00A 127.10B 128.10 +3.00 125.10 1835 ---- 124.90B 122.90A 124.90B 125.90 +2.90 123.00 1840 ---- 122.70B 120.80A 122.70B 123.80 +2.70 121.10 1845 ---- 120.60B 118.70A 120.60B 121.70 +2.60 119.10 1850 ---- 118.50B 116.70A 118.50B 119.60 +2.40 117.20 1855 ---- 116.40B 114.80A 116.40B 117.50 +2.20 115.30 1860 ---- 114.40B 112.80A 114.40B 115.50 +2.10 113.40 1865 ---- 112.40B 110.90A 112.40B 113.60 +2.00 111.60 1870 ---- 110.40B 109.10A 110.40B 111.60 +1.80 109.80 1875 ---- 108.50B 107.20A 108.50B 109.70 +1.70 108.00 1880 ---- 106.60B 105.40A 105.40A 107.90 +1.60 106.30 1885 ---- 104.80B 103.70A 103.70A 106.10 +1.50 104.60 1890 ---- 103.00B 102.00A 102.00A 104.30 +1.40 102.90 1895 ---- ---- 100.30A 100.30A 102.50 +1.30 101.20 1900 ---- ---- 98.60A 98.60A 100.80 +1.20 99.60 15 1905 ---- ---- 97.00A 97.00A 99.10 +1.10 98.00 1910 ---- ---- 95.40A 95.40A 97.50 +1.00 96.50 1915 ---- ---- 93.80A 93.80A 95.80 +.80 95.00 1920 ---- ---- 92.30A 92.30A 94.20 +.70 93.50 1925 ---- ---- 90.80A 90.80A 92.70 +.70 92.00 1930 ---- ---- 89.30A 89.30A 91.20 +.60 90.60 1935 ---- ---- 87.90A 87.90A 89.70 +.50 89.20 1940 ---- ---- 86.50A 86.50A 88.20 +.40 87.80 1945 ---- ---- 85.10A 85.10A 86.80 +.40 86.40 1950 ---- ---- 83.80A 83.80A 85.30 +.20 85.10 1955 ---- ---- 82.40A 82.40A 84.00 +.20 83.80 1960 ---- ---- 81.10A 81.10A 82.60 +.10 82.50 1965 ---- ---- 79.90A 79.90A 81.30 UNCH 81.30 1970 ---- ---- 78.60A 78.60A 80.00 -.10 80.10 1975 ---- ---- 77.40A 77.40A 78.70 -.20 78.90 1980 ---- ---- 76.20A 76.20A 77.40 -.30 77.70 1985 ---- ---- 75.00A 75.00A 76.20 -.40 76.60 1990 ---- ---- 73.90A 73.90A 75.00 -.40 75.40 1995 ---- ---- 72.70A 72.70A 73.80 -.50 74.30 2000 ---- ---- 71.60A 71.60A 72.70 -.60 73.30 2005 ---- ---- 70.60A 70.60A 71.50 -.70 72.20 2010 ---- ---- 69.50A 69.50A 70.40 -.80 71.20 2015 ---- ---- 68.50A 68.50A 69.30 -.80 70.10 2020 ---- ---- 67.40A 67.40A 68.30 -.80 69.10 2025 ---- ---- 66.40A 66.40A 67.20 -1.00 68.20 2030 ---- ---- 65.50A 65.50A 66.20 -1.00 67.20 2035 ---- ---- 64.50A 64.50A 65.20 -1.10 66.30 2040 ---- ---- 63.50A 63.50A 64.20 -1.20 65.40 2045 ---- ---- 62.60A 62.60A 63.30 -1.20 64.50 2050 ---- ---- 61.70A 61.70A 62.30 -1.30 63.60 2055 ---- ---- 60.80A 60.80A 61.40 -1.30 62.70 2060 ---- ---- 59.90A 59.90A 60.50 -1.30 61.80 2065 ---- ---- 59.10A 59.10A 59.60 -1.40 61.00 2070 ---- ---- 58.20A 58.20A 58.70 -1.50 60.20 2075 ---- ---- 57.40A 57.40A 57.90 -1.50 59.40 2080 ---- ---- 56.60A 56.60A 57.00 -1.60 58.60 2085 ---- ---- 55.80A 55.80A 56.20 -1.60 57.80 2090 ---- ---- 55.00A 55.00A 55.40 -1.60 57.00 2095 ---- ---- 54.30A 54.30A 54.60 -1.60 56.20 2100 ---- ---- 53.50A 53.50A 53.80 -1.70 55.50 23 2105 ---- ---- 52.80A 52.80A 53.10 -1.70 54.80 2110 ---- ---- 52.10A 52.10A 52.30 -1.70 54.00 2115 ---- ---- 51.40A 51.40A 51.60 -1.70 53.30 2120 ---- ---- 50.70A 50.70A 50.90 -1.70 52.60 2125 ---- ---- 49.90A 49.90A 50.20 -1.70 51.90 2130 ---- ---- 49.20A 49.20A 49.50 -1.80 51.30 2135 ---- ---- 48.50A 48.50A 48.80 -1.80 50.60 2140 ---- ---- 47.90A 47.90A 48.10 -1.80 49.90 2145 ---- ---- 47.30A 47.30A 47.50 -1.80 49.30 2150 ---- ---- 46.60A 46.60A 46.80 -1.80 48.60 2155 ---- ---- 46.00A 46.00A 46.20 -1.80 48.00 2160 ---- ---- 45.40A 45.40A 45.60 -1.80 47.40 2165 ---- ---- 44.80A 44.80A 45.00 -1.80 46.80 2170 ---- ---- 44.20A 44.20A 44.40 -1.80 46.20 2175 ---- ---- 43.70A 43.70A 43.80 -1.80 45.60 2180 ---- ---- 43.10A 43.10A 43.20 -1.80 45.00 2185 ---- ---- 42.60A 42.60A 42.60 -1.90 44.50 2190 ---- ---- 42.00A 42.00A 42.10 -1.80 43.90 2195 ---- ---- 41.50A 41.50A 41.50 -1.80 43.30 2200 ---- ---- 41.00A 41.00A 41.00 -1.80 42.80 14 2205 ---- ---- 40.50A 40.50A 40.50 -1.80 42.30 2210 ---- ---- 39.90A 39.90A 39.90 -1.80 41.70 2215 ---- ---- 39.50A 39.50A 39.40 -1.80 41.20 2220 ---- ---- 39.00A 39.00A 38.90 -1.80 40.70 2225 ---- ---- 38.50A 38.50A 38.40 -1.80 40.20 2230 ---- ---- 38.00A 38.00A 37.90 -1.80 39.70 2235 ---- ---- 37.60A 37.60A 37.50 -1.70 39.20 2240 ---- ---- 37.10A 37.10A 37.00 -1.80 38.80 2245 ---- ---- 36.70A 36.70A 36.50 -1.80 38.30 2250 ---- ---- 36.20A 36.20A 36.10 -1.70 37.80 2255 ---- ---- 35.80A 35.80A 35.60 -1.80 37.40 2260 ---- ---- 35.40A 35.40A 35.20 -1.70 36.90 2265 ---- ---- 34.90A 34.90A 34.70 -1.80 36.50 2270 ---- ---- 34.50A 34.50A 34.30 -1.80 36.10 2275 ---- ---- 34.10A 34.10A 33.90 -1.70 35.60 2280 ---- ---- 33.70A 33.70A 33.50 -1.70 35.20 2290 ---- ---- 32.90A 32.90A 32.70 -1.70 34.40 2300 ---- ---- 32.20A 32.20A 31.90 -1.70 33.60 2 2310 ---- ---- 31.50A 31.50A 31.20 -1.60 32.80 2320 ---- ---- 30.70A 30.70A 30.40 -1.70 32.10 2325 ---- ---- 30.40A 30.40A 30.10 -1.60 31.70 2330 ---- ---- 30.10A 30.10A 29.70 -1.70 31.40 2340 ---- ---- 29.40A 29.40A 29.00 -1.70 30.70 2350 ---- ---- 28.70A 28.70A 28.40 -1.60 30.00 2360 ---- ---- 28.10A 28.10A 27.70 -1.60 29.30 2370 ---- ---- 27.50A 27.50A 27.10 -1.60 28.70 2375 ---- ---- 27.20A 27.20A 26.80 -1.60 28.40 2380 ---- ---- 26.90A 26.90A 26.50 -1.60 28.10 2400 ---- ---- 25.80A 25.80A 25.40 -1.50 26.90 2425 ---- ---- 24.50A 24.50A 24.10 -1.50 25.60 2450 ---- ---- 23.30A 23.30A 22.90 -1.40 24.30 2475 ---- ---- 22.10A 22.10A 21.70 -1.40 23.10 2500 ---- ---- 21.00A 21.00A 20.70 -1.30 22.00 2525 ---- ---- 20.00A 20.00A 19.70 -1.30 21.00 2550 ---- ---- 19.10A 19.10A 18.90 -1.20 20.10 2575 ---- ---- 18.20A 18.20A 18.00 -1.20 19.20 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 635.20 +16.50 618.70 1250 ---- ---- ---- ---- 610.20 +16.50 593.70 1275 ---- ---- ---- ---- 585.20 +16.50 568.70 1300 ---- ---- ---- ---- 560.20 +16.50 543.70 1325 ---- ---- ---- ---- 535.20 +16.40 518.80 1350 ---- ---- ---- ---- 510.50 +16.30 494.20 1375 ---- ---- ---- ---- 486.20 +16.10 470.10 1400 ---- ---- ---- ---- 462.30 +15.80 446.50 1420 ---- ---- ---- ---- 443.50 +15.60 427.90 1425 ---- ---- ---- ---- 438.90 +15.60 423.30 1430 ---- ---- ---- ---- 434.30 +15.60 418.70 1440 ---- ---- ---- ---- 425.10 +15.40 409.70 1450 ---- ---- ---- ---- 415.90 +15.30 400.60 1460 ---- ---- ---- ---- 406.90 +15.20 391.70 1470 ---- ---- ---- ---- 397.90 +15.10 382.80 1475 ---- ---- ---- ---- 393.40 +15.00 378.40 1480 ---- ---- ---- ---- 389.00 +15.00 374.00 1490 ---- ---- ---- ---- 380.20 +14.90 365.30 1500 ---- ---- ---- ---- 371.40 +14.70 356.70 1510 ---- ---- ---- ---- 362.80 +14.60 348.20 1515 ---- ---- ---- ---- 358.50 +14.50 344.00 1520 ---- ---- ---- ---- 354.20 +14.40 339.80 1525 ---- ---- ---- ---- 350.00 +14.40 335.60 1530 ---- ---- ---- ---- 345.70 +14.30 331.40 1535 ---- ---- ---- ---- 341.50 +14.20 327.30 1540 ---- ---- ---- ---- 337.30 +14.20 323.10 1545 ---- ---- ---- ---- 333.20 +14.20 319.00 1550 ---- ---- ---- ---- 329.00 +14.00 315.00 1555 ---- ---- ---- ---- 324.90 +14.00 310.90 1560 ---- ---- ---- ---- 320.80 +13.90 306.90 1565 ---- ---- ---- ---- 316.70 +13.80 302.90 1570 ---- ---- ---- ---- 312.70 +13.80 298.90 1575 ---- ---- ---- ---- 308.70 +13.70 295.00 1580 ---- ---- ---- ---- 304.70 +13.70 291.00 1585 ---- ---- ---- ---- 300.70 +13.60 287.10 1590 ---- ---- ---- ---- 296.70 +13.40 283.30 1595 ---- ---- ---- ---- 292.80 +13.40 279.40 1600 ---- ---- ---- ---- 288.90 +13.30 275.60 1605 ---- ---- ---- ---- 285.00 +13.20 271.80 1610 ---- ---- ---- ---- 281.20 +13.20 268.00 1615 ---- ---- ---- ---- 277.40 +13.10 264.30 1620 ---- ---- ---- ---- 273.60 +13.00 260.60 1625 ---- ---- ---- ---- 269.80 +12.90 256.90 1630 ---- ---- ---- ---- 266.10 +12.90 253.20 1635 ---- ---- ---- ---- 262.30 +12.70 249.60 1640 ---- ---- ---- ---- 258.70 +12.70 246.00 1645 ---- ---- ---- ---- 255.00 +12.50 242.50 1650 ---- ---- ---- ---- 251.40 +12.50 238.90 1655 ---- ---- ---- ---- 247.80 +12.40 235.40 1660 ---- ---- ---- ---- 244.20 +12.30 231.90 1665 ---- ---- ---- ---- 240.70 +12.20 228.50 1670 ---- ---- ---- ---- 237.20 +12.10 225.10 1675 ---- ---- ---- ---- 233.70 +12.00 221.70 1680 ---- ---- ---- ---- 230.30 +11.90 218.40 1685 ---- ---- ---- ---- 226.90 +11.80 215.10 1690 ---- ---- ---- ---- 223.50 +11.70 211.80 1695 ---- ---- ---- ---- 220.20 +11.70 208.50 1700 ---- ---- ---- ---- 216.90 +11.60 205.30 1705 ---- ---- ---- ---- 213.60 +11.40 202.20 1710 ---- ---- ---- ---- 210.40 +11.40 199.00 1715 ---- ---- ---- ---- 207.20 +11.20 196.00 1720 ---- ---- ---- ---- 204.10 +11.20 192.90 1725 ---- ---- ---- ---- 200.90 +11.00 189.90 1730 ---- ---- ---- ---- 197.90 +11.00 186.90 1735 ---- ---- ---- ---- 194.80 +10.80 184.00 1740 ---- ---- ---- ---- 191.80 +10.70 181.10 1745 ---- ---- ---- ---- 188.90 +10.70 178.20 1750 ---- ---- ---- ---- 185.90 +10.50 175.40 1755 ---- ---- ---- ---- 183.10 +10.50 172.60 1760 ---- ---- ---- ---- 180.20 +10.40 169.80 1765 ---- ---- ---- ---- 177.40 +10.30 167.10 1770 ---- ---- ---- ---- 174.60 +10.10 164.50 1775 ---- ---- ---- ---- 171.90 +10.00 161.90 1780 ---- ---- ---- ---- 169.20 +9.90 159.30 1785 ---- ---- ---- ---- 166.60 +9.90 156.70 1790 ---- ---- ---- ---- 164.00 +9.80 154.20 1795 ---- ---- ---- ---- 161.40 +9.60 151.80 1800 ---- ---- ---- ---- 158.90 +9.50 149.40 1805 ---- ---- ---- ---- 156.40 +9.40 147.00 1810 ---- ---- ---- ---- 154.00 +9.40 144.60 1815 ---- ---- ---- ---- 151.60 +9.30 142.30 1820 ---- ---- ---- ---- 149.20 +9.10 140.10 1825 ---- ---- ---- ---- 146.90 +9.00 137.90 1830 ---- ---- ---- ---- 144.60 +8.90 135.70 1835 ---- ---- ---- ---- 142.40 +8.90 133.50 1840 ---- ---- ---- ---- 140.20 +8.80 131.40 1845 ---- ---- ---- ---- 138.00 +8.60 129.40 1850 ---- ---- ---- ---- 135.90 +8.60 127.30 1855 ---- ---- ---- ---- 133.80 +8.40 125.40 1860 ---- ---- ---- ---- 131.80 +8.40 123.40 1865 ---- ---- ---- ---- 129.80 +8.30 121.50 1870 ---- ---- ---- ---- 127.80 +8.20 119.60 1875 ---- ---- ---- ---- 125.90 +8.10 117.80 1880 ---- ---- ---- ---- 124.00 +8.00 116.00 1885 ---- ---- ---- ---- 122.20 +8.00 114.20 1890 ---- ---- ---- ---- 120.30 +7.80 112.50 1895 ---- ---- ---- ---- 118.60 +7.80 110.80 1900 ---- ---- ---- ---- 116.80 +7.60 109.20 1905 ---- ---- ---- ---- 115.10 +7.50 107.60 1910 ---- ---- ---- ---- 113.40 +7.40 106.00 1915 ---- ---- ---- ---- 111.80 +7.40 104.40 1920 ---- ---- ---- ---- 110.20 +7.30 102.90 1925 ---- ---- ---- ---- 108.60 +7.20 101.40 1930 ---- ---- ---- ---- 107.10 +7.10 100.00 1935 ---- ---- ---- ---- 105.60 +7.10 98.50 1940 ---- ---- ---- ---- 104.10 +7.00 97.10 1945 ---- ---- ---- ---- 102.60 +6.90 95.70 1950 ---- ---- ---- ---- 101.20 +6.80 94.40 1955 ---- ---- ---- ---- 99.80 +6.70 93.10 1960 ---- ---- ---- ---- 98.40 +6.60 91.80 1965 ---- ---- ---- ---- 97.00 +6.50 90.50 1970 ---- ---- ---- ---- 95.70 +6.50 89.20 1975 ---- ---- ---- ---- 94.40 +6.40 88.00 1980 ---- ---- ---- ---- 93.10 +6.30 86.80 1985 ---- ---- ---- ---- 91.90 +6.30 85.60 1990 ---- ---- ---- ---- 90.60 +6.20 84.40 1995 ---- ---- ---- ---- 89.40 +6.10 83.30 2000 ---- ---- ---- ---- 88.20 +6.00 82.20 2005 ---- ---- ---- ---- 87.00 +6.00 81.00 2010 ---- ---- ---- ---- 85.90 +5.90 80.00 2015 ---- ---- ---- ---- 84.70 +5.80 78.90 2020 ---- ---- ---- ---- 83.60 +5.80 77.80 2025 ---- ---- ---- ---- 82.50 +5.70 76.80 2030 ---- ---- ---- ---- 81.40 +5.70 75.70 2035 ---- ---- ---- ---- 80.30 +5.60 74.70 2040 ---- ---- ---- ---- 79.20 +5.50 73.70 2045 ---- ---- ---- ---- 78.20 +5.50 72.70 2050 ---- ---- ---- ---- 77.10 +5.40 71.70 2055 ---- ---- ---- ---- 76.10 +5.30 70.80 2060 ---- ---- ---- ---- 75.10 +5.30 69.80 2065 ---- ---- ---- ---- 74.10 +5.20 68.90 2070 ---- ---- ---- ---- 73.10 +5.10 68.00 2075 ---- ---- ---- ---- 72.10 +5.00 67.10 2080 ---- ---- ---- ---- 71.20 +5.00 66.20 2085 ---- ---- ---- ---- 70.20 +4.90 65.30 2090 ---- ---- ---- ---- 69.30 +4.90 64.40 2095 ---- ---- ---- ---- 68.40 +4.80 63.60 2100 ---- ---- ---- ---- 67.50 +4.80 62.70 2105 ---- ---- ---- ---- 66.60 +4.70 61.90 2110 ---- ---- ---- ---- 65.80 +4.70 61.10 2115 ---- ---- ---- ---- 64.90 +4.60 60.30 2120 ---- ---- ---- ---- 64.10 +4.60 59.50 2125 ---- ---- ---- ---- 63.20 +4.50 58.70 2130 ---- ---- ---- ---- 62.40 +4.40 58.00 2135 ---- ---- ---- ---- 61.60 +4.40 57.20 2140 ---- ---- ---- ---- 60.80 +4.30 56.50 2145 ---- ---- ---- ---- 60.00 +4.20 55.80 2150 ---- ---- ---- ---- 59.30 +4.30 55.00 2155 ---- ---- ---- ---- 58.50 +4.20 54.30 2160 ---- ---- ---- ---- 57.80 +4.20 53.60 2165 ---- ---- ---- ---- 57.10 +4.10 53.00 2170 ---- ---- ---- ---- 56.40 +4.10 52.30 2175 ---- ---- ---- ---- 55.60 +3.90 51.70 2180 ---- ---- ---- ---- 55.00 +4.00 51.00 2185 ---- ---- ---- ---- 54.30 +3.90 50.40 2190 ---- ---- ---- ---- 53.60 +3.80 49.80 2195 ---- ---- ---- ---- 53.00 +3.80 49.20 2200 ---- ---- ---- ---- 52.30 +3.70 48.60 2205 ---- ---- ---- ---- 51.70 +3.70 48.00 2210 ---- ---- ---- ---- 51.10 +3.70 47.40 2215 ---- ---- ---- ---- 50.50 +3.70 46.80 2220 ---- ---- ---- ---- 49.90 +3.60 46.30 2225 ---- ---- ---- ---- 49.30 +3.60 45.70 2230 ---- ---- ---- ---- 48.70 +3.50 45.20 2235 ---- ---- ---- ---- 48.20 +3.50 44.70 2240 ---- ---- ---- ---- 47.60 +3.40 44.20 2245 ---- ---- ---- ---- 47.10 +3.40 43.70 2250 ---- ---- ---- ---- 46.50 +3.30 43.20 2255 ---- ---- ---- ---- 46.00 +3.30 42.70 2260 ---- ---- ---- ---- 45.50 +3.30 42.20 2265 ---- ---- ---- ---- 45.00 +3.30 41.70 2270 ---- ---- ---- ---- 44.50 +3.30 41.20 2275 ---- ---- ---- ---- 44.00 +3.20 40.80 2280 ---- ---- ---- ---- 43.50 +3.20 40.30 2285 ---- ---- ---- ---- 43.00 +3.10 39.90 2290 ---- ---- ---- ---- 42.60 +3.10 39.50 2300 ---- ---- ---- ---- 41.70 +3.10 38.60 2310 ---- ---- ---- ---- 40.80 +3.00 37.80 2320 ---- ---- ---- ---- 39.90 +2.90 37.00 2325 ---- ---- ---- ---- 39.50 +2.90 36.60 2330 ---- ---- ---- ---- 39.10 +2.80 36.30 2340 ---- ---- ---- ---- 38.30 +2.80 35.50 2350 ---- ---- ---- ---- 37.60 +2.80 34.80 2360 ---- ---- ---- ---- 36.80 +2.70 34.10 2370 ---- ---- ---- ---- 36.10 +2.60 33.50 2375 ---- ---- ---- ---- 35.70 +2.60 33.10 2380 ---- ---- ---- ---- 35.40 +2.60 32.80 2400 ---- ---- ---- ---- 34.00 +2.40 31.60 2425 ---- ---- ---- ---- 32.50 +2.40 30.10 2450 ---- ---- ---- ---- 31.00 +2.20 28.80 2475 ---- ---- ---- ---- 29.70 +2.20 27.50 2500 ---- ---- ---- ---- 28.40 +2.00 26.40 2525 ---- ---- ---- ---- 27.30 +2.00 25.30 2550 ---- ---- ---- ---- 26.20 +1.90 24.30 2575 ---- ---- ---- ---- 25.20 +1.80 23.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 860.20 +16.50 843.70 1025 ---- ---- ---- ---- 835.20 +16.50 818.70 1050 ---- ---- ---- ---- 810.20 +16.50 793.70 1075 ---- ---- ---- ---- 785.20 +16.50 768.70 1080 ---- ---- ---- ---- 780.20 +16.50 763.70 1090 ---- ---- ---- ---- 770.20 +16.50 753.70 1100 ---- ---- ---- ---- 760.20 +16.50 743.70 1110 ---- ---- ---- ---- 750.20 +16.50 733.70 1120 ---- ---- ---- ---- 740.20 +16.50 723.70 1125 ---- ---- ---- ---- 735.20 +16.50 718.70 1130 ---- ---- ---- ---- 730.20 +16.50 713.70 1140 ---- ---- ---- ---- 720.20 +16.50 703.70 1150 ---- ---- ---- ---- 710.20 +16.50 693.70 1160 ---- ---- ---- ---- 700.20 +16.50 683.70 1170 ---- ---- ---- ---- 690.20 +16.50 673.70 1175 ---- ---- ---- ---- 685.20 +16.50 668.70 1180 ---- ---- ---- ---- 680.20 +16.50 663.70 1185 ---- ---- ---- ---- 675.20 +16.50 658.70 1190 ---- ---- ---- ---- 670.20 +16.50 653.70 1195 ---- ---- ---- ---- 665.20 +16.50 648.70 1200 ---- ---- ---- ---- 660.20 +16.50 643.70 1205 ---- ---- ---- ---- 655.20 +16.50 638.70 1210 ---- ---- ---- ---- 650.20 +16.50 633.70 1215 ---- ---- ---- ---- 645.20 +16.50 628.70 1220 ---- ---- ---- ---- 640.20 +16.50 623.70 1225 ---- ---- ---- ---- 635.20 +16.50 618.70 1230 ---- ---- ---- ---- 630.20 +16.50 613.70 1235 ---- ---- ---- ---- 625.20 +16.50 608.70 1240 ---- ---- ---- ---- 620.20 +16.50 603.70 1245 ---- ---- ---- ---- 615.20 +16.50 598.70 1250 ---- ---- ---- ---- 610.20 +16.50 593.70 1255 ---- ---- ---- ---- 605.20 +16.50 588.70 1260 ---- ---- ---- ---- 600.20 +16.40 583.80 1265 ---- ---- ---- ---- 595.20 +16.40 578.80 1270 ---- ---- ---- ---- 590.30 +16.40 573.90 1275 ---- ---- ---- ---- 585.30 +16.40 568.90 1280 ---- ---- ---- ---- 580.40 +16.40 564.00 1285 ---- ---- ---- ---- 575.40 +16.30 559.10 1290 ---- ---- ---- ---- 570.50 +16.30 554.20 1295 ---- ---- ---- ---- 565.60 +16.30 549.30 1300 ---- ---- ---- ---- 560.70 +16.30 544.40 1305 ---- ---- ---- ---- 555.80 +16.20 539.60 1310 ---- ---- ---- ---- 550.90 +16.20 534.70 1315 ---- ---- ---- ---- 546.00 +16.20 529.80 1320 ---- ---- ---- ---- 541.10 +16.10 525.00 1325 ---- ---- ---- ---- 536.30 +16.10 520.20 1330 ---- ---- ---- ---- 531.50 +16.10 515.40 1335 ---- ---- ---- ---- 526.60 +16.00 510.60 1340 ---- ---- ---- ---- 521.80 +16.00 505.80 1345 ---- ---- ---- ---- 517.00 +16.00 501.00 1350 ---- ---- ---- ---- 512.20 +15.90 496.30 1355 ---- ---- ---- ---- 507.40 +15.90 491.50 1360 ---- ---- ---- ---- 502.70 +15.90 486.80 1365 ---- ---- ---- ---- 497.90 +15.90 482.00 1370 ---- ---- ---- ---- 493.10 +15.80 477.30 1375 ---- ---- ---- ---- 488.40 +15.80 472.60 1380 ---- ---- ---- ---- 483.70 +15.80 467.90 1385 ---- ---- ---- ---- 479.00 +15.70 463.30 1390 ---- ---- ---- ---- 474.30 +15.70 458.60 1395 ---- ---- ---- ---- 469.60 +15.70 453.90 1400 ---- ---- ---- ---- 464.90 +15.60 449.30 1405 ---- ---- ---- ---- 460.30 +15.60 444.70 1410 ---- ---- ---- ---- 455.60 +15.50 440.10 1415 ---- ---- ---- ---- 451.00 +15.50 435.50 1420 ---- ---- ---- ---- 446.40 +15.50 430.90 1425 ---- ---- ---- ---- 441.80 +15.40 426.40 1430 ---- ---- ---- ---- 437.20 +15.40 421.80 1435 ---- ---- ---- ---- 432.60 +15.30 417.30 1440 ---- ---- ---- ---- 428.10 +15.30 412.80 1445 ---- ---- ---- ---- 423.50 +15.20 408.30 1450 ---- ---- ---- ---- 419.00 +15.20 403.80 1455 ---- ---- ---- ---- 414.50 +15.20 399.30 1460 ---- ---- ---- ---- 410.00 +15.10 394.90 1465 ---- ---- ---- ---- 405.50 +15.00 390.50 1470 ---- ---- ---- ---- 401.10 +15.10 386.00 1475 ---- ---- ---- ---- 396.60 +15.00 381.60 1480 ---- ---- ---- ---- 392.20 +14.90 377.30 1485 ---- ---- ---- ---- 387.80 +14.90 372.90 1490 ---- ---- ---- ---- 383.40 +14.80 368.60 1495 ---- ---- ---- ---- 379.00 +14.70 364.30 1500 ---- ---- ---- ---- 374.70 +14.70 360.00 1505 ---- ---- ---- ---- 370.40 +14.70 355.70 1510 ---- ---- ---- ---- 366.00 +14.50 351.50 1515 ---- ---- ---- ---- 361.80 +14.60 347.20 1520 ---- ---- ---- ---- 357.50 +14.50 343.00 1525 ---- ---- ---- ---- 353.20 +14.40 338.80 1530 ---- ---- ---- ---- 349.00 +14.30 334.70 1535 ---- ---- ---- ---- 344.80 +14.30 330.50 1540 ---- ---- ---- ---- 340.60 +14.20 326.40 1545 ---- ---- ---- ---- 336.50 +14.20 322.30 1550 ---- ---- ---- ---- 332.30 +14.00 318.30 1555 ---- ---- ---- ---- 328.20 +13.90 314.30 1560 ---- ---- ---- ---- 324.20 +14.00 310.20 1565 ---- ---- ---- ---- 320.10 +13.80 306.30 1570 ---- ---- ---- ---- 316.10 +13.80 302.30 1575 ---- ---- ---- ---- 312.10 +13.70 298.40 1580 ---- ---- ---- ---- 308.10 +13.60 294.50 1585 ---- ---- ---- ---- 304.10 +13.50 290.60 1590 ---- ---- ---- ---- 300.20 +13.40 286.80 1595 ---- ---- ---- ---- 296.30 +13.30 283.00 1600 ---- ---- ---- ---- 292.40 +13.20 279.20 95 1605 ---- ---- ---- ---- 288.60 +13.20 275.40 1610 ---- ---- ---- ---- 284.80 +13.10 271.70 1615 ---- ---- ---- ---- 281.00 +13.00 268.00 1620 ---- ---- ---- ---- 277.20 +12.80 264.40 1625 ---- ---- ---- ---- 273.50 +12.70 260.80 50 1630 ---- ---- ---- ---- 269.80 +12.60 257.20 1635 ---- ---- ---- ---- 266.20 +12.60 253.60 1640 ---- ---- ---- ---- 262.50 +12.40 250.10 1645 ---- ---- ---- ---- 258.90 +12.30 246.60 1650 ---- ---- ---- ---- 255.40 +12.20 243.20 100 1655 ---- ---- ---- ---- 251.80 +12.00 239.80 1660 ---- ---- ---- ---- 248.40 +12.00 236.40 1665 ---- ---- ---- ---- 244.90 +11.80 233.10 1670 ---- ---- ---- ---- 241.50 +11.80 229.70 1675 ---- ---- ---- ---- 238.10 +11.60 226.50 1680 ---- ---- ---- ---- 234.70 +11.50 223.20 1685 ---- ---- ---- ---- 231.40 +11.40 220.00 1690 ---- ---- ---- ---- 228.10 +11.20 216.90 1695 ---- ---- ---- ---- 224.80 +11.10 213.70 1700 ---- ---- ---- ---- 221.60 +10.90 210.70 199 1705 ---- ---- ---- ---- 218.40 +10.80 207.60 1710 ---- ---- ---- ---- 215.20 +10.60 204.60 1715 ---- ---- ---- ---- 212.10 +10.50 201.60 1720 ---- ---- ---- ---- 209.00 +10.30 198.70 1725 ---- 204.60B ---- ---- 206.00 +10.30 195.70 1730 ---- ---- ---- ---- 203.00 +10.10 192.90 1735 ---- ---- ---- ---- 200.00 +10.00 190.00 1740 ---- ---- ---- ---- 197.10 +9.90 187.20 1745 ---- ---- ---- ---- 194.10 +9.60 184.50 1750 ---- ---- ---- ---- 191.30 +9.50 181.80 550 1755 ---- ---- ---- ---- 188.40 +9.30 179.10 1760 ---- ---- ---- ---- 185.60 +9.20 176.40 1765 ---- ---- ---- ---- 182.90 +9.10 173.80 1770 ---- ---- ---- ---- 180.20 +9.00 171.20 1775 ---- ---- ---- ---- 177.50 +8.80 168.70 126 1780 ---- ---- ---- ---- 174.80 +8.60 166.20 1785 ---- ---- ---- ---- 172.20 +8.50 163.70 1790 ---- ---- ---- ---- 169.60 +8.30 161.30 1795 ---- ---- ---- ---- 167.10 +8.20 158.90 1800 ---- 162.90B ---- ---- 164.60 +8.10 156.50 8505 1805 ---- ---- ---- ---- 162.10 +7.90 154.20 1810 ---- ---- ---- ---- 159.60 +7.70 151.90 1815 ---- ---- ---- ---- 157.20 +7.60 149.60 1820 ---- ---- ---- ---- 154.90 +7.50 147.40 1825 ---- ---- ---- ---- 152.50 +7.30 145.20 1830 ---- ---- ---- ---- 150.20 +7.10 143.10 1835 ---- ---- ---- ---- 148.00 +7.00 141.00 1 1840 ---- ---- ---- ---- 145.70 +6.80 138.90 1845 ---- ---- ---- ---- 143.50 +6.70 136.80 1850 ---- 139.80B ---- ---- 141.40 +6.60 26 134.80 700 1855 ---- ---- ---- ---- 139.20 +6.40 132.80 1860 ---- ---- ---- ---- 137.20 +6.30 130.90 1865 ---- ---- ---- ---- 135.10 +6.20 128.90 1870 ---- ---- ---- ---- 133.10 +6.10 127.00 1875 ---- ---- ---- ---- 131.10 +5.90 125.20 1880 ---- ---- ---- ---- 129.10 +5.80 123.30 1885 ---- ---- ---- ---- 127.20 +5.70 121.50 1890 ---- ---- ---- ---- 125.30 +5.50 119.80 1 1895 ---- ---- ---- ---- 123.40 +5.40 118.00 1900 ---- ---- ---- ---- 121.50 +5.20 116.30 510 1905 ---- ---- ---- ---- 119.70 +5.10 114.60 1910 ---- ---- ---- ---- 118.00 +5.00 113.00 1915 ---- ---- ---- ---- 116.20 +4.90 111.30 1920 ---- ---- ---- ---- 114.50 +4.80 109.70 1925 ---- ---- ---- ---- 112.80 +4.60 108.20 1 1930 ---- ---- ---- ---- 111.10 +4.50 106.60 1935 ---- ---- ---- ---- 109.50 +4.40 105.10 1940 ---- ---- ---- ---- 107.90 +4.30 103.60 1 1945 ---- ---- ---- ---- 106.30 +4.20 102.10 1950 ---- 103.80B ---- ---- 104.80 +4.10 100.70 10032 1955 ---- ---- ---- ---- 103.20 +3.90 99.30 1960 ---- ---- ---- ---- 101.80 +3.90 97.90 1965 ---- ---- ---- ---- 100.30 +3.80 96.50 1970 ---- ---- ---- ---- 98.80 +3.60 95.20 1975 ---- ---- ---- ---- 97.40 +3.60 93.80 1980 ---- ---- ---- ---- 96.00 +3.50 92.50 1985 ---- ---- ---- ---- 94.70 +3.40 91.30 1990 ---- ---- ---- ---- 93.30 +3.30 90.00 1995 ---- ---- ---- ---- 92.00 +3.20 88.80 2000 ---- 90.00B ---- ---- 90.70 +3.20 15 87.50 2126 2005 ---- ---- ---- ---- 89.40 +3.10 86.30 2010 ---- ---- ---- ---- 88.20 +3.00 85.20 2015 ---- ---- ---- ---- 86.90 +2.90 84.00 2020 ---- ---- ---- ---- 85.70 +2.80 82.90 2025 ---- ---- ---- ---- 84.60 +2.80 81.80 2030 ---- ---- ---- ---- 83.40 +2.70 80.70 2035 ---- ---- ---- ---- 82.30 +2.70 79.60 2040 ---- ---- ---- ---- 81.10 +2.60 78.50 2045 ---- ---- ---- ---- 80.00 +2.50 77.50 2050 ---- ---- ---- ---- 78.90 +2.50 76.40 273 2055 ---- ---- ---- ---- 77.90 +2.50 75.40 2060 ---- ---- ---- ---- 76.80 +2.40 74.40 2065 ---- ---- ---- ---- 75.80 +2.30 73.50 2070 ---- ---- ---- ---- 74.80 +2.30 72.50 2075 ---- 73.30B ---- ---- 73.80 +2.20 71.60 80 2080 ---- ---- ---- ---- 72.80 +2.20 70.60 2085 ---- ---- ---- ---- 71.90 +2.20 69.70 2090 ---- ---- ---- ---- 70.90 +2.10 68.80 2095 ---- ---- ---- ---- 70.00 +2.10 67.90 2100 ---- 68.60B ---- ---- 69.10 +2.00 52 67.10 9584 2105 ---- ---- ---- ---- 68.20 +2.00 66.20 2110 ---- ---- ---- ---- 67.30 +1.90 65.40 2115 ---- ---- ---- ---- 66.50 +1.90 64.60 2120 ---- ---- ---- ---- 65.60 +1.80 63.80 2125 ---- ---- ---- ---- 64.80 +1.80 63.00 2130 ---- ---- ---- ---- 63.90 +1.70 62.20 2135 ---- ---- ---- ---- 63.10 +1.70 61.40 2140 ---- ---- ---- ---- 62.30 +1.70 60.60 2145 ---- ---- ---- ---- 61.60 +1.70 59.90 2150 ---- ---- ---- ---- 60.80 +1.60 59.20 335 2155 ---- ---- ---- ---- 60.00 +1.60 58.40 2160 ---- ---- ---- ---- 59.30 +1.60 57.70 2165 ---- ---- ---- ---- 58.50 +1.50 57.00 2170 ---- ---- ---- ---- 57.80 +1.50 56.30 2175 ---- ---- ---- ---- 57.10 +1.40 55.70 2180 ---- ---- ---- ---- 56.40 +1.40 55.00 2185 ---- ---- ---- ---- 55.70 +1.40 54.30 2190 ---- ---- ---- ---- 55.00 +1.30 53.70 2195 ---- ---- ---- ---- 54.40 +1.30 53.10 2200 ---- ---- ---- ---- 53.70 +1.30 52.40 121 2205 ---- ---- ---- ---- 53.10 +1.30 51.80 2210 ---- ---- ---- ---- 52.40 +1.20 51.20 2215 ---- ---- ---- ---- 51.80 +1.20 50.60 2220 ---- ---- ---- ---- 51.20 +1.20 50.00 2225 ---- ---- ---- ---- 50.60 +1.10 49.50 2230 ---- ---- ---- ---- 50.00 +1.10 48.90 2235 ---- ---- ---- ---- 49.40 +1.10 48.30 2240 ---- ---- ---- ---- 48.80 +1.00 47.80 2245 ---- ---- ---- ---- 48.30 +1.00 47.30 2250 ---- 46.90B ---- ---- 47.70 +1.00 15 46.70 10023 2255 ---- ---- ---- ---- 47.10 +.90 46.20 2260 ---- ---- ---- ---- 46.60 +.90 45.70 2265 ---- ---- ---- ---- 46.10 +.90 45.20 2270 ---- ---- ---- ---- 45.50 +.80 44.70 2275 ---- ---- ---- ---- 45.00 +.80 44.20 2280 ---- ---- ---- ---- 44.50 +.80 43.70 2285 ---- ---- ---- ---- 44.00 +.80 43.20 2290 ---- ---- ---- ---- 43.50 +.70 42.80 2295 ---- ---- ---- ---- 43.00 +.70 42.30 2300 ---- ---- ---- ---- 42.50 +.70 41.80 1 171 2305 ---- ---- ---- ---- 42.10 +.70 41.40 2310 ---- ---- ---- ---- 41.60 +.60 41.00 2315 ---- ---- ---- ---- 41.10 +.60 40.50 2320 ---- ---- ---- ---- 40.70 +.60 40.10 2325 ---- ---- ---- ---- 40.30 +.60 39.70 2330 ---- ---- ---- ---- 39.80 +.50 39.30 2335 ---- ---- ---- ---- 39.40 +.60 38.80 2340 ---- ---- ---- ---- 39.00 +.60 38.40 2345 ---- ---- ---- ---- 38.60 +.60 38.00 2350 ---- ---- ---- ---- 38.20 +.50 37.70 2360 ---- ---- ---- ---- 37.40 +.50 36.90 2370 ---- ---- ---- ---- 36.60 +.50 36.10 2375 ---- ---- ---- ---- 36.20 +.40 35.80 2380 ---- ---- ---- ---- 35.80 +.40 35.40 2390 ---- ---- ---- ---- 35.10 +.40 34.70 2400 ---- ---- ---- ---- 34.40 +.40 34.00 3 2410 ---- ---- ---- ---- 33.70 +.30 33.40 2420 ---- ---- ---- ---- 33.10 +.40 32.70 2425 ---- ---- ---- ---- 32.70 +.30 32.40 2430 ---- ---- ---- ---- 32.40 +.30 32.10 2440 ---- ---- ---- ---- 31.80 +.30 31.50 2450 ---- ---- ---- ---- 31.20 +.30 30.90 2475 ---- ---- ---- ---- 29.70 +.20 29.50 2490 ---- ---- ---- ---- 28.80 +.20 28.60 2500 ---- ---- ---- ---- 28.30 +.20 28.10 202 10450 2525 ---- ---- ---- ---- 27.00 +.10 26.90 2550 ---- ---- ---- ---- 25.70 UNCH 25.70 2575 ---- ---- ---- ---- 24.50 -.10 24.60 2600 ---- ---- ---- ---- 23.40 -.10 23.50 2625 ---- ---- ---- ---- 22.40 -.10 22.50 2650 ---- ---- ---- ---- 21.30 -.30 21.60 2700 ---- ---- ---- ---- 19.50 -.40 19.90 1 2750 ---- ---- ---- ---- 17.80 -.50 18.30 2800 ---- ---- ---- ---- 16.30 -.70 17.00 410 3000 13.10 13.10 13.10 13.10 11.60 -1.20 1 12.80 400 6397 900 ---- ---- ---- ---- 960.20 +16.50 943.70 925 ---- ---- ---- ---- 935.20 +16.50 918.70 950 ---- ---- ---- ---- 910.20 +16.50 893.70 975 ---- ---- ---- ---- 885.20 +16.50 868.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 624.60 +16.50 608.10 1275 ---- ---- ---- ---- 599.60 +16.50 583.10 1300 ---- ---- ---- ---- 574.60 +16.50 558.10 1325 ---- ---- ---- ---- 549.60 +16.50 533.10 1350 ---- ---- ---- ---- 524.60 +16.40 508.20 1375 ---- ---- ---- ---- 500.10 +16.20 483.90 1400 ---- ---- ---- ---- 476.20 +15.90 460.30 1425 ---- ---- ---- ---- 452.90 +15.70 437.20 1430 ---- ---- ---- ---- 448.30 +15.60 432.70 1440 ---- ---- ---- ---- 439.20 +15.50 423.70 1450 ---- ---- ---- ---- 430.10 +15.30 414.80 1460 ---- ---- ---- ---- 421.20 +15.20 406.00 1470 ---- ---- ---- ---- 412.40 +15.10 397.30 1475 ---- ---- ---- ---- 408.00 +15.00 393.00 1480 ---- ---- ---- ---- 403.70 +15.00 388.70 1490 ---- ---- ---- ---- 395.10 +14.90 380.20 1500 ---- ---- ---- ---- 386.50 +14.70 371.80 1510 ---- ---- ---- ---- 378.10 +14.60 363.50 1520 ---- ---- ---- ---- 369.80 +14.50 355.30 1525 ---- ---- ---- ---- 365.70 +14.50 351.20 1530 ---- ---- ---- ---- 361.50 +14.30 347.20 1535 ---- ---- ---- ---- 357.50 +14.30 343.20 1540 ---- ---- ---- ---- 353.40 +14.20 339.20 1545 ---- ---- ---- ---- 349.40 +14.10 335.30 1550 ---- ---- ---- ---- 345.40 +14.10 331.30 1555 ---- ---- ---- ---- 341.40 +14.00 327.40 1560 ---- ---- ---- ---- 337.50 +13.90 323.60 1565 ---- ---- ---- ---- 333.50 +13.80 319.70 1570 ---- ---- ---- ---- 329.60 +13.70 315.90 1575 ---- ---- ---- ---- 325.80 +13.70 312.10 1580 ---- ---- ---- ---- 321.90 +13.60 308.30 1585 ---- ---- ---- ---- 318.10 +13.50 304.60 1590 ---- ---- ---- ---- 314.30 +13.50 300.80 1595 ---- ---- ---- ---- 310.50 +13.40 297.10 1600 ---- ---- ---- ---- 306.80 +13.30 293.50 1605 ---- ---- ---- ---- 303.00 +13.20 289.80 1610 ---- ---- ---- ---- 299.30 +13.10 286.20 1615 ---- ---- ---- ---- 295.70 +13.10 282.60 1620 ---- ---- ---- ---- 292.00 +13.00 279.00 1625 ---- ---- ---- ---- 288.40 +12.90 275.50 1630 ---- ---- ---- ---- 284.80 +12.80 272.00 1635 ---- ---- ---- ---- 281.20 +12.70 268.50 1640 ---- ---- ---- ---- 277.70 +12.70 265.00 1645 ---- ---- ---- ---- 274.10 +12.50 261.60 1650 ---- ---- ---- ---- 270.60 +12.50 258.10 1655 ---- ---- ---- ---- 267.20 +12.40 254.80 1660 ---- ---- ---- ---- 263.70 +12.30 251.40 1665 ---- ---- ---- ---- 260.30 +12.20 248.10 1670 ---- ---- ---- ---- 256.90 +12.20 244.70 1675 ---- ---- ---- ---- 253.50 +12.00 241.50 1680 ---- ---- ---- ---- 250.20 +12.00 238.20 1685 ---- ---- ---- ---- 246.90 +11.90 235.00 1690 ---- ---- ---- ---- 243.60 +11.80 231.80 1695 ---- ---- ---- ---- 240.30 +11.70 228.60 1700 ---- ---- ---- ---- 237.10 +11.60 225.50 1705 ---- ---- ---- ---- 233.90 +11.50 222.40 1710 ---- ---- ---- ---- 230.70 +11.40 219.30 1715 ---- ---- ---- ---- 227.60 +11.40 216.20 1720 ---- ---- ---- ---- 224.50 +11.30 213.20 1725 ---- ---- ---- ---- 221.40 +11.20 210.20 1730 ---- ---- ---- ---- 218.40 +11.10 207.30 1735 ---- ---- ---- ---- 215.40 +11.00 204.40 1740 ---- ---- ---- ---- 212.40 +10.90 201.50 1745 ---- ---- ---- ---- 209.50 +10.90 198.60 1750 ---- ---- ---- ---- 206.50 +10.70 195.80 1755 ---- ---- ---- ---- 203.70 +10.70 193.00 1760 ---- ---- ---- ---- 200.80 +10.50 190.30 1765 ---- ---- ---- ---- 198.00 +10.40 187.60 1770 ---- ---- ---- ---- 195.30 +10.40 184.90 1775 ---- ---- ---- ---- 192.50 +10.30 182.20 1780 ---- ---- ---- ---- 189.80 +10.20 179.60 1785 ---- ---- ---- ---- 187.20 +10.10 177.10 1790 ---- ---- ---- ---- 184.50 +10.00 174.50 1795 ---- ---- ---- ---- 181.90 +9.90 172.00 1800 ---- ---- ---- ---- 179.40 +9.80 169.60 1805 ---- ---- ---- ---- 176.90 +9.70 167.20 1810 ---- ---- ---- ---- 174.40 +9.60 164.80 1815 ---- ---- ---- ---- 172.00 +9.60 162.40 1820 ---- ---- ---- ---- 169.60 +9.50 160.10 1825 ---- ---- ---- ---- 167.20 +9.40 157.80 1830 ---- ---- ---- ---- 164.90 +9.30 155.60 1835 ---- ---- ---- ---- 162.60 +9.20 153.40 1840 ---- ---- ---- ---- 160.30 +9.10 151.20 1845 ---- ---- ---- ---- 158.10 +9.00 149.10 1850 ---- ---- ---- ---- 155.90 +8.90 147.00 1855 ---- ---- ---- ---- 153.70 +8.80 144.90 1860 ---- ---- ---- ---- 151.60 +8.70 142.90 1865 ---- ---- ---- ---- 149.60 +8.70 140.90 1870 ---- ---- ---- ---- 147.50 +8.50 139.00 1875 ---- ---- ---- ---- 145.50 +8.50 137.00 1880 ---- ---- ---- ---- 143.60 +8.40 135.20 1885 ---- ---- ---- ---- 141.60 +8.30 133.30 1890 ---- ---- ---- ---- 139.70 +8.20 131.50 1895 ---- ---- ---- ---- 137.90 +8.20 129.70 1900 ---- ---- ---- ---- 136.00 +8.00 128.00 1905 ---- ---- ---- ---- 134.30 +8.00 126.30 1910 ---- ---- ---- ---- 132.50 +7.90 124.60 1915 ---- ---- ---- ---- 130.80 +7.80 123.00 1920 ---- ---- ---- ---- 129.10 +7.70 121.40 1925 ---- ---- ---- ---- 127.50 +7.70 119.80 1930 ---- ---- ---- ---- 125.80 +7.50 118.30 1935 ---- ---- ---- ---- 124.20 +7.50 116.70 1940 ---- ---- ---- ---- 122.70 +7.40 115.30 1945 ---- ---- ---- ---- 121.10 +7.30 113.80 1950 ---- ---- ---- ---- 119.60 +7.20 112.40 1955 ---- ---- ---- ---- 118.20 +7.20 111.00 1960 ---- ---- ---- ---- 116.70 +7.10 109.60 1965 ---- ---- ---- ---- 115.30 +7.10 108.20 1970 ---- ---- ---- ---- 113.90 +7.00 106.90 1975 ---- ---- ---- ---- 112.50 +6.90 105.60 1980 ---- ---- ---- ---- 111.10 +6.80 104.30 1985 ---- ---- ---- ---- 109.80 +6.80 103.00 1990 ---- ---- ---- ---- 108.50 +6.70 101.80 1995 ---- ---- ---- ---- 107.20 +6.60 100.60 2000 ---- ---- ---- ---- 105.90 +6.60 99.30 2005 ---- ---- ---- ---- 104.60 +6.50 98.10 2010 ---- ---- ---- ---- 103.40 +6.40 97.00 2015 ---- ---- ---- ---- 102.20 +6.40 95.80 2020 ---- ---- ---- ---- 100.90 +6.20 94.70 2025 ---- ---- ---- ---- 99.70 +6.20 93.50 2030 ---- ---- ---- ---- 98.60 +6.20 92.40 2035 ---- ---- ---- ---- 97.40 +6.10 91.30 2040 ---- ---- ---- ---- 96.20 +6.00 90.20 2045 ---- ---- ---- ---- 95.10 +6.00 89.10 2050 ---- ---- ---- ---- 93.90 +5.90 88.00 2055 ---- ---- ---- ---- 92.80 +5.80 87.00 2060 ---- ---- ---- ---- 91.70 +5.80 85.90 2065 ---- ---- ---- ---- 90.60 +5.70 84.90 2070 ---- ---- ---- ---- 89.50 +5.70 83.80 2075 ---- ---- ---- ---- 88.40 +5.60 82.80 2080 ---- ---- ---- ---- 87.30 +5.50 81.80 2085 ---- ---- ---- ---- 86.30 +5.50 80.80 2090 ---- ---- ---- ---- 85.20 +5.40 79.80 2095 ---- ---- ---- ---- 84.20 +5.40 78.80 2100 ---- ---- ---- ---- 83.10 +5.30 77.80 2105 ---- ---- ---- ---- 82.10 +5.20 76.90 2110 ---- ---- ---- ---- 81.10 +5.20 75.90 2115 ---- ---- ---- ---- 80.10 +5.10 75.00 2120 ---- ---- ---- ---- 79.10 +5.00 74.10 2125 ---- ---- ---- ---- 78.20 +5.10 73.10 2130 ---- ---- ---- ---- 77.20 +5.00 72.20 2135 ---- ---- ---- ---- 76.30 +5.00 71.30 2140 ---- ---- ---- ---- 75.30 +4.80 70.50 2145 ---- ---- ---- ---- 74.40 +4.80 69.60 2150 ---- ---- ---- ---- 73.50 +4.80 68.70 2155 ---- ---- ---- ---- 72.60 +4.70 67.90 2160 ---- ---- ---- ---- 71.70 +4.70 67.00 2165 ---- ---- ---- ---- 70.80 +4.60 66.20 2170 ---- ---- ---- ---- 69.90 +4.50 65.40 2175 ---- ---- ---- ---- 69.10 +4.50 64.60 2180 ---- ---- ---- ---- 68.20 +4.40 63.80 2185 ---- ---- ---- ---- 67.40 +4.40 63.00 2190 ---- ---- ---- ---- 66.60 +4.40 62.20 2195 ---- ---- ---- ---- 65.80 +4.40 61.40 2200 ---- ---- ---- ---- 65.00 +4.30 60.70 2210 ---- ---- ---- ---- 63.40 +4.20 59.20 2220 ---- ---- ---- ---- 61.90 +4.10 57.80 2225 ---- ---- ---- ---- 61.10 +4.00 57.10 2230 ---- ---- ---- ---- 60.40 +4.00 56.40 2240 ---- ---- ---- ---- 59.00 +4.00 55.00 2250 ---- ---- ---- ---- 57.60 +3.90 53.70 2260 ---- ---- ---- ---- 56.20 +3.70 52.50 2270 ---- ---- ---- ---- 54.90 +3.70 51.20 2275 ---- ---- ---- ---- 54.30 +3.70 50.60 2280 ---- ---- ---- ---- 53.60 +3.60 50.00 2290 ---- ---- ---- ---- 52.40 +3.50 48.90 2300 ---- ---- ---- ---- 51.20 +3.50 47.70 7 2325 ---- ---- ---- ---- 48.30 +3.30 45.00 2350 ---- ---- ---- ---- 45.60 +3.10 42.50 2375 ---- ---- ---- ---- 43.10 +2.90 40.20 2400 ---- ---- ---- ---- 40.80 +2.80 38.00 2425 ---- ---- ---- ---- 38.60 +2.60 36.00 2450 ---- ---- ---- ---- 36.60 +2.50 34.10 2475 ---- ---- ---- ---- 34.70 +2.40 32.30 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 624.60 +16.50 608.10 1275 ---- ---- ---- ---- 599.60 +16.50 583.10 1300 ---- ---- ---- ---- 574.60 +16.50 558.10 1325 ---- ---- ---- ---- 549.60 +16.50 533.10 1350 ---- ---- ---- ---- 524.90 +16.30 508.60 1375 ---- ---- ---- ---- 500.70 +16.00 484.70 1400 ---- ---- ---- ---- 477.20 +15.80 461.40 1425 ---- ---- ---- ---- 454.20 +15.50 438.70 1430 ---- ---- ---- ---- 449.70 +15.40 434.30 1440 ---- ---- ---- ---- 440.70 +15.30 425.40 1450 ---- ---- ---- ---- 431.80 +15.20 416.60 1460 ---- ---- ---- ---- 423.10 +15.20 407.90 1470 ---- ---- ---- ---- 414.40 +15.00 399.40 1475 ---- ---- ---- ---- 410.00 +14.90 395.10 1480 ---- ---- ---- ---- 405.80 +14.90 390.90 1490 ---- ---- ---- ---- 397.20 +14.70 382.50 1500 ---- ---- ---- ---- 388.80 +14.60 374.20 1510 ---- ---- ---- ---- 380.50 +14.50 366.00 1520 ---- ---- ---- ---- 372.30 +14.40 357.90 1525 ---- ---- ---- ---- 368.20 +14.30 353.90 1530 ---- ---- ---- ---- 364.20 +14.30 349.90 1535 ---- ---- ---- ---- 360.10 +14.10 346.00 1540 ---- ---- ---- ---- 356.10 +14.10 342.00 1545 ---- ---- ---- ---- 352.20 +14.10 338.10 1550 ---- ---- ---- ---- 348.20 +13.90 334.30 1555 ---- ---- ---- ---- 344.30 +13.90 330.40 1560 ---- ---- ---- ---- 340.40 +13.80 326.60 1565 ---- ---- ---- ---- 336.50 +13.70 322.80 1570 ---- ---- ---- ---- 332.60 +13.60 319.00 1575 ---- ---- ---- ---- 328.80 +13.60 315.20 1580 ---- ---- ---- ---- 325.00 +13.50 311.50 1585 ---- ---- ---- ---- 321.20 +13.40 307.80 1590 ---- ---- ---- ---- 317.50 +13.40 304.10 1595 ---- ---- ---- ---- 313.70 +13.20 300.50 1600 ---- ---- ---- ---- 310.00 +13.20 296.80 1605 ---- ---- ---- ---- 306.40 +13.20 293.20 1610 ---- ---- ---- ---- 302.70 +13.00 289.70 1615 ---- ---- ---- ---- 299.10 +13.00 286.10 1620 ---- ---- ---- ---- 295.50 +12.90 282.60 1625 ---- ---- ---- ---- 291.90 +12.80 279.10 1630 ---- ---- ---- ---- 288.40 +12.80 275.60 1635 ---- ---- ---- ---- 284.80 +12.60 272.20 1640 ---- ---- ---- ---- 281.30 +12.50 268.80 1645 ---- ---- ---- ---- 277.90 +12.50 265.40 1650 ---- ---- ---- ---- 274.40 +12.40 262.00 1655 ---- ---- ---- ---- 271.00 +12.40 258.60 1660 ---- ---- ---- ---- 267.60 +12.30 255.30 1665 ---- ---- ---- ---- 264.20 +12.20 252.00 1670 ---- ---- ---- ---- 260.90 +12.10 248.80 1675 ---- ---- ---- ---- 257.50 +12.00 245.50 1680 ---- ---- ---- ---- 254.20 +11.90 242.30 1685 ---- ---- ---- ---- 251.00 +11.90 239.10 1690 ---- ---- ---- ---- 247.70 +11.70 236.00 1695 ---- ---- ---- ---- 244.50 +11.70 232.80 1700 ---- ---- ---- ---- 241.30 +11.60 229.70 1705 ---- ---- ---- ---- 238.10 +11.50 226.60 1710 ---- ---- ---- ---- 235.00 +11.40 223.60 1715 ---- ---- ---- ---- 231.90 +11.30 220.60 1720 ---- ---- ---- ---- 228.80 +11.20 217.60 1725 ---- ---- ---- ---- 225.70 +11.10 214.60 1730 ---- ---- ---- ---- 222.70 +11.10 211.60 1735 ---- ---- ---- ---- 219.70 +11.00 208.70 1740 ---- ---- ---- ---- 216.70 +10.90 205.80 1745 ---- ---- ---- ---- 213.80 +10.80 203.00 1750 ---- ---- ---- ---- 210.90 +10.80 200.10 1755 ---- ---- ---- ---- 208.00 +10.70 197.30 1760 ---- ---- ---- ---- 205.10 +10.50 194.60 1765 ---- ---- ---- ---- 202.30 +10.40 191.90 1770 ---- ---- ---- ---- 199.50 +10.30 189.20 1775 ---- ---- ---- ---- 196.80 +10.30 186.50 1780 ---- ---- ---- ---- 194.10 +10.20 183.90 1785 ---- ---- ---- ---- 191.40 +10.10 181.30 1790 ---- ---- ---- ---- 188.80 +10.00 178.80 1795 ---- ---- ---- ---- 186.20 +9.90 176.30 1800 ---- ---- ---- ---- 183.60 +9.80 173.80 1805 ---- ---- ---- ---- 181.10 +9.70 171.40 1810 ---- ---- ---- ---- 178.60 +9.60 169.00 1815 ---- ---- ---- ---- 176.20 +9.60 166.60 1820 ---- ---- ---- ---- 173.80 +9.50 164.30 1825 ---- ---- ---- ---- 171.40 +9.40 162.00 1830 ---- ---- ---- ---- 169.10 +9.30 159.80 1835 ---- ---- ---- ---- 166.80 +9.20 157.60 1840 ---- ---- ---- ---- 164.60 +9.10 155.50 1845 ---- ---- ---- ---- 162.40 +9.00 153.40 1850 ---- ---- ---- ---- 160.30 +9.00 151.30 1855 ---- ---- ---- ---- 158.20 +8.90 149.30 1860 ---- ---- ---- ---- 156.20 +8.80 147.40 1865 ---- ---- ---- ---- 154.20 +8.70 145.50 1870 ---- ---- ---- ---- 152.20 +8.60 143.60 1875 ---- ---- ---- ---- 150.30 +8.60 141.70 1880 ---- ---- ---- ---- 148.40 +8.50 139.90 1885 ---- ---- ---- ---- 146.50 +8.30 138.20 1890 ---- ---- ---- ---- 144.70 +8.30 136.40 1895 ---- ---- ---- ---- 143.00 +8.20 134.80 1900 ---- ---- ---- ---- 141.20 +8.10 133.10 1905 ---- ---- ---- ---- 139.50 +8.00 131.50 1910 ---- ---- ---- ---- 137.80 +7.90 129.90 1915 ---- ---- ---- ---- 136.20 +7.90 128.30 1920 ---- ---- ---- ---- 134.60 +7.80 126.80 1925 ---- ---- ---- ---- 133.00 +7.80 125.20 1930 ---- ---- ---- ---- 131.40 +7.60 123.80 1935 ---- ---- ---- ---- 129.90 +7.60 122.30 1940 ---- ---- ---- ---- 128.40 +7.60 120.80 1945 ---- ---- ---- ---- 126.90 +7.50 119.40 1950 ---- ---- ---- ---- 125.40 +7.40 118.00 1955 ---- ---- ---- ---- 123.90 +7.20 116.70 1960 ---- ---- ---- ---- 122.50 +7.20 115.30 1965 ---- ---- ---- ---- 121.10 +7.10 114.00 1970 ---- ---- ---- ---- 119.70 +7.10 112.60 1975 ---- ---- ---- ---- 118.30 +7.00 111.30 1980 ---- ---- ---- ---- 117.00 +7.00 110.00 1985 ---- ---- ---- ---- 115.60 +6.90 108.70 1990 ---- ---- ---- ---- 114.30 +6.80 107.50 1995 ---- ---- ---- ---- 112.90 +6.70 106.20 2000 ---- ---- ---- ---- 111.60 +6.60 105.00 2005 ---- ---- ---- ---- 110.30 +6.60 103.70 2010 ---- ---- ---- ---- 109.10 +6.60 102.50 2015 ---- ---- ---- ---- 107.80 +6.50 101.30 2020 ---- ---- ---- ---- 106.50 +6.40 100.10 2025 ---- ---- ---- ---- 105.30 +6.30 99.00 2030 ---- ---- ---- ---- 104.10 +6.30 97.80 2035 ---- ---- ---- ---- 102.90 +6.20 96.70 2040 ---- ---- ---- ---- 101.70 +6.20 95.50 2045 ---- ---- ---- ---- 100.50 +6.10 94.40 2050 ---- ---- ---- ---- 99.30 +6.00 93.30 2055 ---- ---- ---- ---- 98.20 +6.00 92.20 2060 ---- ---- ---- ---- 97.00 +5.90 91.10 2065 ---- ---- ---- ---- 95.90 +5.80 90.10 2070 ---- ---- ---- ---- 94.80 +5.80 89.00 2075 ---- ---- ---- ---- 93.70 +5.70 88.00 2080 ---- ---- ---- ---- 92.60 +5.70 86.90 2085 ---- ---- ---- ---- 91.60 +5.70 85.90 2090 ---- ---- ---- ---- 90.50 +5.60 84.90 2095 ---- ---- ---- ---- 89.40 +5.50 83.90 2100 ---- ---- ---- ---- 88.40 +5.40 83.00 2105 ---- ---- ---- ---- 87.40 +5.40 82.00 2110 ---- ---- ---- ---- 86.40 +5.40 81.00 2115 ---- ---- ---- ---- 85.40 +5.30 80.10 2120 ---- ---- ---- ---- 84.40 +5.20 79.20 2125 ---- ---- ---- ---- 83.40 +5.20 78.20 2130 ---- ---- ---- ---- 82.50 +5.20 77.30 2135 ---- ---- ---- ---- 81.50 +5.00 76.50 2140 ---- ---- ---- ---- 80.60 +5.00 75.60 2145 ---- ---- ---- ---- 79.70 +5.00 74.70 2150 ---- ---- ---- ---- 78.80 +5.00 73.80 2155 ---- ---- ---- ---- 77.90 +4.90 73.00 2160 ---- ---- ---- ---- 77.00 +4.80 72.20 2165 ---- ---- ---- ---- 76.10 +4.80 71.30 2170 ---- ---- ---- ---- 75.30 +4.80 70.50 2175 ---- ---- ---- ---- 74.40 +4.70 69.70 2180 ---- ---- ---- ---- 73.60 +4.60 69.00 2190 ---- ---- ---- ---- 72.00 +4.60 67.40 2200 ---- ---- ---- ---- 70.40 +4.50 65.90 2210 ---- ---- ---- ---- 68.80 +4.30 64.50 2220 ---- ---- ---- ---- 67.30 +4.30 63.00 2225 ---- ---- ---- ---- 66.60 +4.30 62.30 2230 ---- ---- ---- ---- 65.90 +4.20 61.70 2240 ---- ---- ---- ---- 64.40 +4.10 60.30 2250 ---- ---- ---- ---- 63.10 +4.10 59.00 2260 ---- ---- ---- ---- 61.70 +3.90 57.80 2275 ---- ---- ---- ---- 59.80 +3.90 55.90 2300 ---- ---- ---- ---- 56.70 +3.70 53.00 2325 ---- ---- ---- ---- 53.80 +3.50 50.30 2350 ---- ---- ---- ---- 51.10 +3.30 47.80 2375 ---- ---- ---- ---- 48.60 +3.10 45.50 2400 ---- ---- ---- ---- 46.30 +3.00 43.30 2425 ---- ---- ---- ---- 44.10 +2.90 41.20 2450 ---- ---- ---- ---- 42.10 +2.80 39.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 636.10 +16.50 619.60 1275 ---- ---- ---- ---- 611.10 +16.50 594.60 1300 ---- ---- ---- ---- 586.10 +16.50 569.60 1325 ---- ---- ---- ---- 561.10 +16.50 544.60 1350 ---- ---- ---- ---- 536.40 +16.20 520.20 1375 ---- ---- ---- ---- 512.40 +16.00 496.40 1400 ---- ---- ---- ---- 488.90 +15.80 473.10 1425 ---- ---- ---- ---- 466.00 +15.50 450.50 1440 ---- ---- ---- ---- 452.60 +15.40 437.20 1450 ---- ---- ---- ---- 443.70 +15.20 428.50 1460 ---- ---- ---- ---- 435.00 +15.20 419.80 1470 ---- ---- ---- ---- 426.30 +15.00 411.30 1475 ---- ---- ---- ---- 422.00 +14.90 407.10 1480 ---- ---- ---- ---- 417.80 +14.90 402.90 1490 ---- ---- ---- ---- 409.30 +14.80 394.50 1500 ---- ---- ---- ---- 400.90 +14.70 386.20 1510 ---- ---- ---- ---- 392.60 +14.50 378.10 1520 ---- ---- ---- ---- 384.40 +14.40 370.00 1525 ---- ---- ---- ---- 380.40 +14.40 366.00 1530 ---- ---- ---- ---- 376.30 +14.20 362.10 1540 ---- ---- ---- ---- 368.30 +14.10 354.20 1545 ---- ---- ---- ---- 364.40 +14.10 350.30 1550 ---- ---- ---- ---- 360.40 +14.00 346.40 1555 ---- ---- ---- ---- 356.50 +13.90 342.60 1560 ---- ---- ---- ---- 352.60 +13.80 338.80 1565 ---- ---- ---- ---- 348.70 +13.70 335.00 1570 ---- ---- ---- ---- 344.90 +13.70 331.20 1575 ---- ---- ---- ---- 341.10 +13.70 327.40 1580 ---- ---- ---- ---- 337.30 +13.60 323.70 1585 ---- ---- ---- ---- 333.50 +13.50 320.00 1590 ---- ---- ---- ---- 329.70 +13.40 316.30 1595 ---- ---- ---- ---- 326.00 +13.30 312.70 1600 ---- ---- ---- ---- 322.30 +13.30 309.00 1605 ---- ---- ---- ---- 318.60 +13.20 305.40 1610 ---- ---- ---- ---- 315.00 +13.20 301.80 1615 ---- ---- ---- ---- 311.30 +13.00 298.30 1620 ---- ---- ---- ---- 307.70 +13.00 294.70 1625 ---- ---- ---- ---- 304.10 +12.90 291.20 1630 ---- ---- ---- ---- 300.50 +12.80 287.70 1635 ---- ---- ---- ---- 297.00 +12.80 284.20 1640 ---- ---- ---- ---- 293.50 +12.70 280.80 1645 ---- ---- ---- ---- 290.00 +12.60 277.40 1650 ---- ---- ---- ---- 286.50 +12.50 274.00 1655 ---- ---- ---- ---- 283.00 +12.40 270.60 1660 ---- ---- ---- ---- 279.60 +12.40 267.20 1665 ---- ---- ---- ---- 276.20 +12.30 263.90 1670 ---- ---- ---- ---- 272.80 +12.20 260.60 1675 ---- ---- ---- ---- 269.40 +12.10 257.30 1680 ---- ---- ---- ---- 266.10 +12.00 254.10 1685 ---- ---- ---- ---- 262.80 +11.90 250.90 1690 ---- ---- ---- ---- 259.50 +11.80 247.70 1695 ---- ---- ---- ---- 256.30 +11.80 244.50 1700 ---- ---- ---- ---- 253.10 +11.70 241.40 1705 ---- ---- ---- ---- 249.90 +11.60 238.30 1710 ---- ---- ---- ---- 246.70 +11.50 235.20 1715 ---- ---- ---- ---- 243.60 +11.50 232.10 1720 ---- ---- ---- ---- 240.50 +11.40 229.10 1725 ---- ---- ---- ---- 237.50 +11.30 226.20 1730 ---- ---- ---- ---- 234.40 +11.20 223.20 1735 ---- ---- ---- ---- 231.40 +11.10 220.30 1740 ---- ---- ---- ---- 228.50 +11.10 217.40 1745 ---- ---- ---- ---- 225.60 +11.00 214.60 1750 ---- ---- ---- ---- 222.70 +10.90 211.80 1755 ---- ---- ---- ---- 219.90 +10.80 209.10 1760 ---- ---- ---- ---- 217.00 +10.70 206.30 1765 ---- ---- ---- ---- 214.30 +10.60 203.70 1770 ---- ---- ---- ---- 211.60 +10.60 201.00 1775 ---- ---- ---- ---- 208.90 +10.50 198.40 1780 ---- ---- ---- ---- 206.20 +10.30 195.90 1785 ---- ---- ---- ---- 203.60 +10.30 193.30 1790 ---- ---- ---- ---- 201.00 +10.20 190.80 1795 ---- ---- ---- ---- 198.50 +10.10 188.40 1800 ---- ---- ---- ---- 196.00 +10.00 186.00 1805 ---- ---- ---- ---- 193.50 +9.90 183.60 1810 ---- ---- ---- ---- 191.10 +9.80 181.30 1815 ---- ---- ---- ---- 188.70 +9.70 179.00 1820 ---- ---- ---- ---- 186.40 +9.70 176.70 1825 ---- ---- ---- ---- 184.10 +9.60 174.50 1830 ---- ---- ---- ---- 181.80 +9.50 172.30 1835 ---- ---- ---- ---- 179.60 +9.50 170.10 1840 ---- ---- ---- ---- 177.30 +9.30 168.00 1845 ---- ---- ---- ---- 175.20 +9.30 165.90 1850 ---- ---- ---- ---- 173.00 +9.20 163.80 1855 ---- ---- ---- ---- 170.90 +9.10 161.80 1860 ---- ---- ---- ---- 168.90 +9.10 159.80 1865 ---- ---- ---- ---- 166.80 +8.90 157.90 1870 ---- ---- ---- ---- 164.80 +8.90 155.90 1875 ---- ---- ---- ---- 162.80 +8.80 154.00 1880 ---- ---- ---- ---- 160.90 +8.70 152.20 1885 ---- ---- ---- ---- 159.00 +8.70 150.30 1890 ---- ---- ---- ---- 157.10 +8.60 148.50 1895 ---- ---- ---- ---- 155.20 +8.40 146.80 1900 ---- ---- ---- ---- 153.40 +8.40 145.00 1905 ---- ---- ---- ---- 151.60 +8.30 143.30 1910 ---- ---- ---- ---- 149.80 +8.20 141.60 1915 ---- ---- ---- ---- 148.10 +8.20 139.90 1920 ---- ---- ---- ---- 146.40 +8.10 138.30 1925 ---- ---- ---- ---- 144.70 +8.00 136.70 1930 ---- ---- ---- ---- 143.00 +7.90 135.10 1935 ---- ---- ---- ---- 141.40 +7.90 133.50 1940 ---- ---- ---- ---- 139.80 +7.80 132.00 1945 ---- ---- ---- ---- 138.20 +7.70 130.50 1950 ---- ---- ---- ---- 136.60 +7.60 129.00 1955 ---- ---- ---- ---- 135.10 +7.60 127.50 1960 ---- ---- ---- ---- 133.60 +7.50 126.10 1965 ---- ---- ---- ---- 132.10 +7.40 124.70 1970 ---- ---- ---- ---- 130.60 +7.40 123.20 1975 ---- ---- ---- ---- 129.20 +7.30 121.90 1980 ---- ---- ---- ---- 127.70 +7.20 120.50 1985 ---- ---- ---- ---- 126.30 +7.10 119.20 1990 ---- ---- ---- ---- 124.90 +7.10 117.80 1995 ---- ---- ---- ---- 123.60 +7.10 116.50 2000 ---- ---- ---- ---- 122.20 +6.90 115.30 2005 ---- ---- ---- ---- 120.90 +6.90 114.00 2010 ---- ---- ---- ---- 119.60 +6.90 112.70 2015 ---- ---- ---- ---- 118.30 +6.80 111.50 2020 ---- ---- ---- ---- 117.00 +6.70 110.30 2025 ---- ---- ---- ---- 115.70 +6.60 109.10 2030 ---- ---- ---- ---- 114.50 +6.60 107.90 2035 ---- ---- ---- ---- 113.30 +6.60 106.70 2040 ---- ---- ---- ---- 112.10 +6.50 105.60 2045 ---- ---- ---- ---- 110.90 +6.40 104.50 2050 ---- ---- ---- ---- 109.70 +6.40 103.30 2055 ---- ---- ---- ---- 108.50 +6.30 102.20 2060 ---- ---- ---- ---- 107.30 +6.20 101.10 2065 ---- ---- ---- ---- 106.20 +6.20 100.00 2070 ---- ---- ---- ---- 105.10 +6.10 99.00 2075 ---- ---- ---- ---- 104.00 +6.10 97.90 2080 ---- ---- ---- ---- 102.80 +5.90 96.90 2085 ---- ---- ---- ---- 101.80 +6.00 95.80 2090 ---- ---- ---- ---- 100.70 +5.90 94.80 2095 ---- ---- ---- ---- 99.60 +5.80 93.80 2100 ---- ---- ---- ---- 98.60 +5.80 92.80 2105 ---- ---- ---- ---- 97.50 +5.70 91.80 2110 ---- ---- ---- ---- 96.50 +5.70 90.80 2115 ---- ---- ---- ---- 95.50 +5.60 89.90 2120 ---- ---- ---- ---- 94.50 +5.60 88.90 2125 ---- ---- ---- ---- 93.50 +5.50 88.00 2130 ---- ---- ---- ---- 92.50 +5.50 87.00 2140 ---- ---- ---- ---- 90.60 +5.40 85.20 2150 ---- ---- ---- ---- 88.70 +5.30 83.40 2160 ---- ---- ---- ---- 86.90 +5.20 81.70 2170 ---- ---- ---- ---- 85.10 +5.10 80.00 2175 ---- ---- ---- ---- 84.20 +5.00 79.20 2180 ---- ---- ---- ---- 83.30 +4.90 78.40 2190 ---- ---- ---- ---- 81.60 +4.80 76.80 2200 ---- ---- ---- ---- 80.00 +4.80 75.20 2210 ---- ---- ---- ---- 78.40 +4.70 73.70 2220 ---- ---- ---- ---- 76.80 +4.60 72.20 2225 ---- ---- ---- ---- 76.00 +4.60 71.40 2230 ---- ---- ---- ---- 75.30 +4.60 70.70 2250 ---- ---- ---- ---- 72.30 +4.40 67.90 2275 ---- ---- ---- ---- 68.80 +4.10 64.70 2300 ---- ---- ---- ---- 65.60 +4.00 61.60 2325 ---- ---- ---- ---- 62.60 +3.90 58.70 2350 ---- ---- ---- ---- 59.70 +3.70 56.00 2375 ---- ---- ---- ---- 57.00 +3.50 53.50 2400 ---- ---- ---- ---- 54.50 +3.30 51.20 2425 ---- ---- ---- ---- 52.20 +3.20 49.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 636.10 +16.50 619.60 1275 ---- ---- ---- ---- 611.10 +16.50 594.60 1300 ---- ---- ---- ---- 586.10 +16.50 569.60 1325 ---- ---- ---- ---- 561.10 +16.40 544.70 1350 ---- ---- ---- ---- 536.70 +16.20 520.50 1375 ---- ---- ---- ---- 512.90 +16.00 496.90 1400 ---- ---- ---- ---- 489.60 +15.70 473.90 1425 ---- ---- ---- ---- 467.00 +15.50 451.50 1440 ---- ---- ---- ---- 453.70 +15.30 438.40 1450 ---- ---- ---- ---- 444.90 +15.10 429.80 1460 ---- ---- ---- ---- 436.30 +15.10 421.20 1470 ---- ---- ---- ---- 427.70 +14.90 412.80 1475 ---- ---- ---- ---- 423.50 +14.90 408.60 1480 ---- ---- ---- ---- 419.30 +14.90 404.40 1490 ---- ---- ---- ---- 410.90 +14.70 396.20 1500 ---- ---- ---- ---- 402.60 +14.60 388.00 1510 ---- ---- ---- ---- 394.50 +14.50 380.00 1520 ---- ---- ---- ---- 386.40 +14.40 372.00 1525 ---- ---- ---- ---- 382.40 +14.30 368.10 1530 ---- ---- ---- ---- 378.40 +14.20 364.20 1540 ---- ---- ---- ---- 370.50 +14.10 356.40 1545 ---- ---- ---- ---- 366.60 +14.00 352.60 1550 ---- ---- ---- ---- 362.70 +14.00 348.70 1555 ---- ---- ---- ---- 358.80 +13.90 344.90 1560 ---- ---- ---- ---- 355.00 +13.80 341.20 1565 ---- ---- ---- ---- 351.10 +13.70 337.40 1570 ---- ---- ---- ---- 347.30 +13.60 333.70 1575 ---- ---- ---- ---- 343.60 +13.60 330.00 1580 ---- ---- ---- ---- 339.80 +13.50 326.30 1585 ---- ---- ---- ---- 336.10 +13.50 322.60 1590 ---- ---- ---- ---- 332.30 +13.30 319.00 1595 ---- ---- ---- ---- 328.70 +13.30 315.40 1600 ---- ---- ---- ---- 325.00 +13.20 311.80 1605 ---- ---- ---- ---- 321.30 +13.10 308.20 1610 ---- ---- ---- ---- 317.70 +13.10 304.60 1615 ---- ---- ---- ---- 314.10 +13.00 301.10 1620 ---- ---- ---- ---- 310.50 +12.90 297.60 1625 ---- ---- ---- ---- 307.00 +12.90 294.10 1630 ---- ---- ---- ---- 303.40 +12.80 290.60 1635 ---- ---- ---- ---- 299.90 +12.70 287.20 1640 ---- ---- ---- ---- 296.40 +12.60 283.80 1645 ---- ---- ---- ---- 292.90 +12.50 280.40 1650 ---- ---- ---- ---- 289.50 +12.50 277.00 1655 ---- ---- ---- ---- 286.00 +12.40 273.60 1660 ---- ---- ---- ---- 282.60 +12.30 270.30 1665 ---- ---- ---- ---- 279.20 +12.20 267.00 1670 ---- ---- ---- ---- 275.90 +12.20 263.70 1675 ---- ---- ---- ---- 272.60 +12.10 260.50 1680 ---- ---- ---- ---- 269.30 +12.00 257.30 1685 ---- ---- ---- ---- 266.00 +11.90 254.10 1690 ---- ---- ---- ---- 262.70 +11.80 250.90 1695 ---- ---- ---- ---- 259.50 +11.80 247.70 1700 ---- ---- ---- ---- 256.30 +11.70 244.60 1705 ---- ---- ---- ---- 253.20 +11.60 241.60 1710 ---- ---- ---- ---- 250.00 +11.50 238.50 1715 ---- ---- ---- ---- 246.90 +11.40 235.50 1720 ---- ---- ---- ---- 243.90 +11.40 232.50 1725 ---- ---- ---- ---- 240.80 +11.30 229.50 1730 ---- ---- ---- ---- 237.80 +11.20 226.60 1735 ---- ---- ---- ---- 234.90 +11.20 223.70 1740 ---- ---- ---- ---- 231.90 +11.00 220.90 1745 ---- ---- ---- ---- 229.00 +10.90 218.10 1750 ---- ---- ---- ---- 226.20 +10.90 215.30 1755 ---- ---- ---- ---- 223.30 +10.70 212.60 1760 ---- ---- ---- ---- 220.60 +10.80 209.80 1765 ---- ---- ---- ---- 217.80 +10.60 207.20 1770 ---- ---- ---- ---- 215.10 +10.50 204.60 1775 ---- ---- ---- ---- 212.40 +10.40 202.00 1780 ---- ---- ---- ---- 209.80 +10.40 199.40 1785 ---- ---- ---- ---- 207.20 +10.30 196.90 1790 ---- ---- ---- ---- 204.70 +10.20 194.50 1795 ---- ---- ---- ---- 202.10 +10.10 192.00 1800 ---- ---- ---- ---- 199.70 +10.10 189.60 1805 ---- ---- ---- ---- 197.30 +10.00 187.30 1810 ---- ---- ---- ---- 194.90 +9.90 185.00 1815 ---- ---- ---- ---- 192.50 +9.80 182.70 1820 ---- ---- ---- ---- 190.20 +9.70 180.50 1825 ---- ---- ---- ---- 187.90 +9.60 178.30 1830 ---- ---- ---- ---- 185.70 +9.60 176.10 1835 ---- ---- ---- ---- 183.50 +9.50 174.00 1840 ---- ---- ---- ---- 181.30 +9.40 171.90 1845 ---- ---- ---- ---- 179.20 +9.30 169.90 1850 ---- ---- ---- ---- 177.10 +9.20 167.90 1855 ---- ---- ---- ---- 175.00 +9.10 165.90 1860 ---- ---- ---- ---- 173.00 +9.10 163.90 1865 ---- ---- ---- ---- 171.00 +9.00 162.00 1870 ---- ---- ---- ---- 169.00 +8.90 160.10 1875 ---- ---- ---- ---- 167.10 +8.90 158.20 1880 ---- ---- ---- ---- 165.10 +8.70 156.40 1885 ---- ---- ---- ---- 163.30 +8.70 154.60 1890 ---- ---- ---- ---- 161.40 +8.60 152.80 1895 ---- ---- ---- ---- 159.60 +8.50 151.10 1900 ---- ---- ---- ---- 157.80 +8.50 149.30 1905 ---- ---- ---- ---- 156.00 +8.40 147.60 1910 ---- ---- ---- ---- 154.20 +8.20 146.00 1915 ---- ---- ---- ---- 152.50 +8.20 144.30 1920 ---- ---- ---- ---- 150.80 +8.10 142.70 1925 ---- ---- ---- ---- 149.10 +8.00 141.10 1930 ---- ---- ---- ---- 147.50 +8.00 139.50 1935 ---- ---- ---- ---- 145.80 +7.90 137.90 1940 ---- ---- ---- ---- 144.20 +7.80 136.40 1945 ---- ---- ---- ---- 142.60 +7.80 134.80 1950 ---- ---- ---- ---- 141.10 +7.80 133.30 1955 ---- ---- ---- ---- 139.50 +7.60 131.90 1960 ---- ---- ---- ---- 138.00 +7.60 130.40 1965 ---- ---- ---- ---- 136.50 +7.50 129.00 1970 ---- ---- ---- ---- 135.00 +7.50 127.50 1975 ---- ---- ---- ---- 133.50 +7.40 126.10 1980 ---- ---- ---- ---- 132.10 +7.30 124.80 1985 ---- ---- ---- ---- 130.60 +7.20 123.40 1990 ---- ---- ---- ---- 129.20 +7.10 122.10 1995 ---- ---- ---- ---- 127.80 +7.10 120.70 2000 ---- ---- ---- ---- 126.50 +7.10 119.40 2005 ---- ---- ---- ---- 125.10 +7.00 118.10 2010 ---- ---- ---- ---- 123.80 +6.90 116.90 2015 ---- ---- ---- ---- 122.50 +6.90 115.60 2020 ---- ---- ---- ---- 121.20 +6.80 114.40 2025 ---- ---- ---- ---- 119.90 +6.70 113.20 2030 ---- ---- ---- ---- 118.60 +6.70 111.90 2035 ---- ---- ---- ---- 117.40 +6.60 110.80 2040 ---- ---- ---- ---- 116.10 +6.50 109.60 2045 ---- ---- ---- ---- 114.90 +6.50 108.40 2050 ---- ---- ---- ---- 113.70 +6.40 107.30 2055 ---- ---- ---- ---- 112.50 +6.30 106.20 2060 ---- ---- ---- ---- 111.40 +6.30 105.10 2065 ---- ---- ---- ---- 110.20 +6.20 104.00 2070 ---- ---- ---- ---- 109.10 +6.20 102.90 2075 ---- ---- ---- ---- 108.00 +6.20 101.80 2080 ---- ---- ---- ---- 106.90 +6.10 100.80 2085 ---- ---- ---- ---- 105.80 +6.10 99.70 2090 ---- ---- ---- ---- 104.70 +6.00 98.70 2095 ---- ---- ---- ---- 103.60 +5.90 97.70 2100 ---- ---- ---- ---- 102.60 +5.90 96.70 2105 ---- ---- ---- ---- 101.50 +5.80 95.70 2110 ---- ---- ---- ---- 100.50 +5.80 94.70 2120 ---- ---- ---- ---- 98.50 +5.70 92.80 2125 ---- ---- ---- ---- 97.50 +5.60 91.90 2130 ---- ---- ---- ---- 96.60 +5.60 91.00 2140 ---- ---- ---- ---- 94.70 +5.50 89.20 2150 ---- ---- ---- ---- 92.80 +5.40 87.40 2160 ---- ---- ---- ---- 91.00 +5.30 85.70 2170 ---- ---- ---- ---- 89.30 +5.20 84.10 2175 ---- ---- ---- ---- 88.40 +5.10 83.30 2180 ---- ---- ---- ---- 87.50 +5.00 82.50 2190 ---- ---- ---- ---- 85.90 +5.00 80.90 2200 ---- ---- ---- ---- 84.30 +5.00 79.30 2225 ---- ---- ---- ---- 80.40 +4.70 75.70 2250 ---- ---- ---- ---- 76.80 +4.50 72.30 2275 ---- ---- ---- ---- 73.40 +4.30 69.10 2300 ---- ---- ---- ---- 70.20 +4.10 66.10 2325 ---- ---- ---- ---- 67.20 +3.90 63.30 2350 ---- ---- ---- ---- 64.40 +3.80 60.60 2375 ---- ---- ---- ---- 61.80 +3.60 58.20 2400 ---- ---- ---- ---- 59.40 +3.60 55.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 646.80 +16.50 630.30 1275 ---- ---- ---- ---- 621.80 +16.50 605.30 1300 ---- ---- ---- ---- 596.80 +16.50 580.30 1325 ---- ---- ---- ---- 571.80 +16.40 555.40 1350 ---- ---- ---- ---- 547.30 +16.20 531.10 1375 ---- ---- ---- ---- 523.50 +16.00 507.50 1400 ---- ---- ---- ---- 500.20 +15.80 484.40 1425 ---- ---- ---- ---- 477.60 +15.60 462.00 1450 ---- ---- ---- ---- 455.50 +15.20 440.30 1460 ---- ---- ---- ---- 446.80 +15.10 431.70 1470 ---- ---- ---- ---- 438.30 +15.00 423.30 1475 ---- ---- ---- ---- 434.00 +14.90 419.10 1480 ---- ---- ---- ---- 429.80 +14.90 414.90 1490 ---- ---- ---- ---- 421.40 +14.70 406.70 1500 ---- ---- ---- ---- 413.20 +14.70 398.50 1510 ---- ---- ---- ---- 405.00 +14.60 390.40 1520 ---- ---- ---- ---- 396.90 +14.40 382.50 1525 ---- ---- ---- ---- 392.90 +14.40 378.50 1530 ---- ---- ---- ---- 388.90 +14.30 374.60 1540 ---- ---- ---- ---- 381.00 +14.10 366.90 1545 ---- ---- ---- ---- 377.10 +14.10 363.00 1550 ---- ---- ---- ---- 373.20 +14.00 359.20 1555 ---- ---- ---- ---- 369.30 +13.90 355.40 1560 ---- ---- ---- ---- 365.50 +13.90 351.60 1565 ---- ---- ---- ---- 361.70 +13.80 347.90 1570 ---- ---- ---- ---- 357.90 +13.70 344.20 1575 ---- ---- ---- ---- 354.10 +13.60 340.50 1580 ---- ---- ---- ---- 350.40 +13.60 336.80 1585 ---- ---- ---- ---- 346.70 +13.60 333.10 1590 ---- ---- ---- ---- 343.00 +13.50 329.50 1595 ---- ---- ---- ---- 339.30 +13.40 325.90 1600 ---- ---- ---- ---- 335.70 +13.40 322.30 1605 ---- ---- ---- ---- 332.00 +13.20 318.80 1610 ---- ---- ---- ---- 328.50 +13.20 315.30 1615 ---- ---- ---- ---- 324.90 +13.10 311.80 1620 ---- ---- ---- ---- 321.30 +13.00 308.30 1625 ---- ---- ---- ---- 317.80 +12.90 304.90 1630 ---- ---- ---- ---- 314.30 +12.90 301.40 1635 ---- ---- ---- ---- 310.80 +12.80 298.00 1640 ---- ---- ---- ---- 307.40 +12.70 294.70 1645 ---- ---- ---- ---- 304.00 +12.70 291.30 1650 ---- ---- ---- ---- 300.60 +12.60 288.00 1655 ---- ---- ---- ---- 297.20 +12.50 284.70 1660 ---- ---- ---- ---- 293.80 +12.40 281.40 1665 ---- ---- ---- ---- 290.50 +12.30 278.20 1670 ---- ---- ---- ---- 287.20 +12.30 274.90 1675 ---- ---- ---- ---- 283.90 +12.20 271.70 1680 ---- ---- ---- ---- 280.70 +12.20 268.50 1685 ---- ---- ---- ---- 277.40 +12.00 265.40 1690 ---- ---- ---- ---- 274.20 +12.00 262.20 1695 ---- ---- ---- ---- 271.00 +11.90 259.10 1700 ---- ---- ---- ---- 267.80 +11.80 256.00 1705 ---- ---- ---- ---- 264.70 +11.70 253.00 1710 ---- ---- ---- ---- 261.60 +11.70 249.90 1715 ---- ---- ---- ---- 258.40 +11.50 246.90 1720 ---- ---- ---- ---- 255.40 +11.50 243.90 1725 ---- ---- ---- ---- 252.30 +11.40 240.90 1730 ---- ---- ---- ---- 249.30 +11.40 237.90 1735 ---- ---- ---- ---- 246.30 +11.30 235.00 1740 ---- ---- ---- ---- 243.30 +11.20 232.10 1745 ---- ---- ---- ---- 240.30 +11.10 229.20 1750 ---- ---- ---- ---- 237.40 +11.00 226.40 1755 ---- ---- ---- ---- 234.50 +10.90 223.60 1760 ---- ---- ---- ---- 231.70 +10.90 220.80 1765 ---- ---- ---- ---- 228.90 +10.80 218.10 1770 ---- ---- ---- ---- 226.10 +10.70 215.40 1775 ---- ---- ---- ---- 223.40 +10.70 212.70 1780 ---- ---- ---- ---- 220.70 +10.60 210.10 1785 ---- ---- ---- ---- 218.00 +10.50 207.50 1790 ---- ---- ---- ---- 215.40 +10.40 205.00 1795 ---- ---- ---- ---- 212.80 +10.30 202.50 1800 ---- ---- ---- ---- 210.30 +10.20 200.10 1805 ---- ---- ---- ---- 207.80 +10.10 197.70 1810 ---- ---- ---- ---- 205.30 +10.00 195.30 1815 ---- ---- ---- ---- 202.90 +9.90 193.00 1820 ---- ---- ---- ---- 200.60 +9.90 190.70 1825 ---- ---- ---- ---- 198.20 +9.80 188.40 1830 ---- ---- ---- ---- 196.00 +9.80 186.20 1835 ---- ---- ---- ---- 193.70 +9.60 184.10 1840 ---- ---- ---- ---- 191.50 +9.60 181.90 1845 ---- ---- ---- ---- 189.30 +9.50 179.80 1850 ---- ---- ---- ---- 187.20 +9.40 177.80 1855 ---- ---- ---- ---- 185.10 +9.30 175.80 1860 ---- ---- ---- ---- 183.00 +9.20 173.80 1865 ---- ---- ---- ---- 181.00 +9.20 171.80 1870 ---- ---- ---- ---- 179.00 +9.10 169.90 1875 ---- ---- ---- ---- 177.00 +9.00 168.00 1880 ---- ---- ---- ---- 175.10 +9.00 166.10 1885 ---- ---- ---- ---- 173.20 +8.90 164.30 1890 ---- ---- ---- ---- 171.30 +8.80 162.50 1895 ---- ---- ---- ---- 169.50 +8.80 160.70 1900 ---- ---- ---- ---- 167.60 +8.60 159.00 1905 ---- ---- ---- ---- 165.80 +8.50 157.30 1910 ---- ---- ---- ---- 164.10 +8.50 155.60 1915 ---- ---- ---- ---- 162.30 +8.40 153.90 1920 ---- ---- ---- ---- 160.60 +8.40 152.20 1925 ---- ---- ---- ---- 158.90 +8.30 150.60 1930 ---- ---- ---- ---- 157.20 +8.20 149.00 1935 ---- ---- ---- ---- 155.60 +8.20 147.40 1940 ---- ---- ---- ---- 153.90 +8.10 145.80 1945 ---- ---- ---- ---- 152.30 +8.00 144.30 1950 ---- ---- ---- ---- 150.70 +7.90 142.80 1955 ---- ---- ---- ---- 149.20 +7.90 141.30 1960 ---- ---- ---- ---- 147.60 +7.80 139.80 1965 ---- ---- ---- ---- 146.10 +7.80 138.30 1970 ---- ---- ---- ---- 144.60 +7.70 136.90 1975 ---- ---- ---- ---- 143.10 +7.60 135.50 1980 ---- ---- ---- ---- 141.60 +7.50 134.10 1985 ---- ---- ---- ---- 140.20 +7.50 132.70 1990 ---- ---- ---- ---- 138.70 +7.40 131.30 1995 ---- ---- ---- ---- 137.30 +7.30 130.00 2000 ---- ---- ---- ---- 135.90 +7.30 128.60 2005 ---- ---- ---- ---- 134.60 +7.30 127.30 2010 ---- ---- ---- ---- 133.20 +7.20 126.00 2015 ---- ---- ---- ---- 131.90 +7.10 124.80 2020 ---- ---- ---- ---- 130.50 +7.00 123.50 2025 ---- ---- ---- ---- 129.20 +6.90 122.30 2030 ---- ---- ---- ---- 128.00 +7.00 121.00 2035 ---- ---- ---- ---- 126.70 +6.90 119.80 2040 ---- ---- ---- ---- 125.40 +6.80 118.60 2045 ---- ---- ---- ---- 124.20 +6.80 117.40 2050 ---- ---- ---- ---- 123.00 +6.70 116.30 2055 ---- ---- ---- ---- 121.80 +6.70 115.10 2060 ---- ---- ---- ---- 120.60 +6.60 114.00 2065 ---- ---- ---- ---- 119.40 +6.50 112.90 2070 ---- ---- ---- ---- 118.20 +6.40 111.80 2075 ---- ---- ---- ---- 117.10 +6.40 110.70 2080 ---- ---- ---- ---- 116.00 +6.40 109.60 2090 ---- ---- ---- ---- 113.70 +6.20 107.50 2100 ---- ---- ---- ---- 111.60 +6.20 105.40 2110 ---- ---- ---- ---- 109.50 +6.10 103.40 2120 ---- ---- ---- ---- 107.40 +5.90 101.50 2125 ---- ---- ---- ---- 106.40 +5.90 100.50 2130 ---- ---- ---- ---- 105.40 +5.80 99.60 2140 ---- ---- ---- ---- 103.50 +5.80 97.70 2150 ---- ---- ---- ---- 101.60 +5.70 95.90 2160 ---- ---- ---- ---- 99.70 +5.50 94.20 2170 ---- ---- ---- ---- 97.90 +5.40 92.50 2175 ---- ---- ---- ---- 97.10 +5.50 91.60 2180 ---- ---- ---- ---- 96.20 ---- ---- 2200 ---- ---- ---- ---- 92.80 +5.20 87.60 2225 ---- ---- ---- ---- 88.80 +5.00 83.80 2250 ---- ---- ---- ---- 85.10 +4.80 80.30 2275 ---- ---- ---- ---- 81.60 +4.60 77.00 2300 ---- ---- ---- ---- 78.30 +4.50 73.80 2325 ---- ---- ---- ---- 75.20 +4.30 70.90 2350 ---- ---- ---- ---- 72.30 +4.10 68.20 2375 ---- ---- ---- ---- 69.60 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 896.80 +16.50 880.30 1025 ---- ---- ---- ---- 871.80 +16.50 855.30 1050 ---- ---- ---- ---- 846.80 +16.50 830.30 1075 ---- ---- ---- ---- 821.80 +16.50 805.30 1090 ---- ---- ---- ---- 806.80 +16.50 790.30 1100 ---- ---- ---- ---- 796.80 +16.50 780.30 1110 ---- ---- ---- ---- 786.80 +16.50 770.30 1120 ---- ---- ---- ---- 776.80 +16.50 760.30 1125 ---- ---- ---- ---- 771.80 +16.50 755.30 1130 ---- ---- ---- ---- 766.80 +16.50 750.30 1140 ---- ---- ---- ---- 756.80 +16.50 740.30 1150 ---- ---- ---- ---- 746.80 +16.50 730.30 1160 ---- ---- ---- ---- 736.80 +16.50 720.30 1170 ---- ---- ---- ---- 726.80 +16.50 710.30 1175 ---- ---- ---- ---- 721.80 +16.50 705.30 1180 ---- ---- ---- ---- 716.80 +16.50 700.30 1190 ---- ---- ---- ---- 706.80 +16.50 690.30 1195 ---- ---- ---- ---- 701.80 +16.50 685.30 1200 ---- ---- ---- ---- 696.80 +16.50 680.30 1205 ---- ---- ---- ---- 691.80 +16.50 675.30 1210 ---- ---- ---- ---- 686.80 +16.50 670.30 1215 ---- ---- ---- ---- 681.80 +16.40 665.40 1220 ---- ---- ---- ---- 676.80 +16.40 660.40 1225 ---- ---- ---- ---- 671.90 +16.40 655.50 1230 ---- ---- ---- ---- 666.90 +16.40 650.50 1235 ---- ---- ---- ---- 662.00 +16.40 645.60 1240 ---- ---- ---- ---- 657.10 +16.40 640.70 1245 ---- ---- ---- ---- 652.10 +16.30 635.80 1250 ---- ---- ---- ---- 647.20 +16.30 630.90 1255 ---- ---- ---- ---- 642.30 +16.30 626.00 1260 ---- ---- ---- ---- 637.50 +16.30 621.20 1265 ---- ---- ---- ---- 632.60 +16.30 616.30 1270 ---- ---- ---- ---- 627.70 +16.20 611.50 1275 ---- ---- ---- ---- 622.90 +16.20 606.70 1280 ---- ---- ---- ---- 618.00 +16.20 601.80 1285 ---- ---- ---- ---- 613.20 +16.20 597.00 1290 ---- ---- ---- ---- 608.40 +16.20 592.20 1295 ---- ---- ---- ---- 603.60 +16.10 587.50 1300 ---- ---- ---- ---- 598.80 +16.10 582.70 1305 ---- ---- ---- ---- 594.00 +16.10 577.90 1310 ---- ---- ---- ---- 589.20 +16.00 573.20 1315 ---- ---- ---- ---- 584.40 +16.00 568.40 1320 ---- ---- ---- ---- 579.70 +16.00 563.70 1325 ---- ---- ---- ---- 574.90 +15.90 559.00 1330 ---- ---- ---- ---- 570.20 +15.90 554.30 1335 ---- ---- ---- ---- 565.40 +15.80 549.60 1340 ---- ---- ---- ---- 560.70 +15.80 544.90 1345 ---- ---- ---- ---- 556.00 +15.80 540.20 1350 ---- ---- ---- ---- 551.30 +15.80 535.50 1355 ---- ---- ---- ---- 546.60 +15.70 530.90 1360 ---- ---- ---- ---- 542.00 +15.70 526.30 1365 ---- ---- ---- ---- 537.30 +15.70 521.60 1370 ---- ---- ---- ---- 532.70 +15.70 517.00 1375 ---- ---- ---- ---- 528.00 +15.60 512.40 1380 ---- ---- ---- ---- 523.40 +15.60 507.80 1385 ---- ---- ---- ---- 518.80 +15.60 503.20 1390 ---- ---- ---- ---- 514.20 +15.50 498.70 1395 ---- ---- ---- ---- 509.60 +15.50 494.10 1400 ---- ---- ---- ---- 505.00 +15.40 489.60 1405 ---- ---- ---- ---- 500.50 +15.40 485.10 1410 ---- ---- ---- ---- 495.90 +15.30 480.60 1415 ---- ---- ---- ---- 491.40 +15.30 476.10 1420 ---- ---- ---- ---- 486.90 +15.30 471.60 1425 ---- ---- ---- ---- 482.40 +15.20 467.20 1430 ---- ---- ---- ---- 478.00 +15.20 462.80 1435 ---- ---- ---- ---- 473.50 +15.10 458.40 1440 ---- ---- ---- ---- 469.10 +15.10 454.00 1445 ---- ---- ---- ---- 464.60 +15.00 449.60 1450 ---- ---- ---- ---- 460.20 +15.00 445.20 1455 ---- ---- ---- ---- 455.90 +15.00 440.90 1460 ---- ---- ---- ---- 451.50 +14.90 436.60 1465 ---- ---- ---- ---- 447.20 +14.90 432.30 1470 ---- ---- ---- ---- 442.80 +14.80 428.00 1475 ---- ---- ---- ---- 438.50 +14.70 423.80 1480 ---- ---- ---- ---- 434.30 +14.80 419.50 1485 ---- ---- ---- ---- 430.00 +14.70 415.30 1490 ---- ---- ---- ---- 425.80 +14.60 411.20 1495 ---- ---- ---- ---- 421.60 +14.60 407.00 1500 ---- ---- ---- ---- 417.40 +14.60 402.80 1505 ---- ---- ---- ---- 413.20 +14.50 398.70 1510 ---- ---- ---- ---- 409.00 +14.40 394.60 1515 ---- ---- ---- ---- 404.90 +14.30 390.60 1520 ---- ---- ---- ---- 400.80 +14.30 386.50 1525 ---- ---- ---- ---- 396.70 +14.20 382.50 1530 ---- ---- ---- ---- 392.70 +14.20 378.50 1535 ---- ---- ---- ---- 388.60 +14.10 374.50 1540 ---- ---- ---- ---- 384.60 +14.10 370.50 1545 ---- ---- ---- ---- 380.60 +14.00 366.60 1550 ---- ---- ---- ---- 376.60 +13.90 362.70 1555 ---- ---- ---- ---- 372.70 +13.90 358.80 1560 ---- ---- ---- ---- 368.80 +13.80 355.00 1565 ---- ---- ---- ---- 364.90 +13.80 351.10 1570 ---- ---- ---- ---- 361.00 +13.70 347.30 1575 ---- ---- ---- ---- 357.10 +13.60 343.50 1580 ---- ---- ---- ---- 353.30 +13.50 339.80 1585 ---- ---- ---- ---- 349.50 +13.50 336.00 1590 ---- ---- ---- ---- 345.70 +13.40 332.30 1595 ---- ---- ---- ---- 342.00 +13.40 328.60 1600 ---- ---- ---- ---- 338.20 +13.20 325.00 1605 ---- ---- ---- ---- 334.50 +13.20 321.30 1610 ---- ---- ---- ---- 330.90 +13.20 317.70 1615 ---- ---- ---- ---- 327.20 +13.10 314.10 1620 ---- ---- ---- ---- 323.60 +13.00 310.60 1625 ---- ---- ---- ---- 320.00 +13.00 307.00 1630 ---- ---- ---- ---- 316.40 +12.90 303.50 1635 ---- ---- ---- ---- 312.80 +12.80 300.00 1640 ---- ---- ---- ---- 309.30 +12.70 296.60 1645 ---- ---- ---- ---- 305.80 +12.70 293.10 1650 ---- ---- ---- ---- 302.30 +12.60 289.70 1655 ---- ---- ---- ---- 298.80 +12.50 286.30 1660 ---- ---- ---- ---- 295.40 +12.40 283.00 1665 ---- ---- ---- ---- 292.00 +12.40 279.60 1670 ---- ---- ---- ---- 288.60 +12.30 276.30 1675 ---- ---- ---- ---- 285.30 +12.20 273.10 1680 ---- ---- ---- ---- 282.00 +12.20 269.80 1685 ---- ---- ---- ---- 278.70 +12.10 266.60 1690 ---- ---- ---- ---- 275.40 +12.00 263.40 1695 ---- ---- ---- ---- 272.20 +11.90 260.30 1700 ---- ---- ---- ---- 269.00 +11.80 257.20 1705 ---- ---- ---- ---- 265.80 +11.70 254.10 1710 ---- ---- ---- ---- 262.70 +11.70 251.00 1715 ---- ---- ---- ---- 259.60 +11.60 248.00 1720 ---- ---- ---- ---- 256.60 +11.60 245.00 1725 ---- ---- ---- ---- 253.50 +11.40 242.10 1730 ---- ---- ---- ---- 250.50 +11.30 239.20 1735 ---- ---- ---- ---- 247.60 +11.30 236.30 1740 ---- ---- ---- ---- 244.70 +11.30 233.40 1745 ---- ---- ---- ---- 241.80 +11.20 230.60 1750 ---- ---- ---- ---- 238.90 +11.00 227.90 1755 ---- ---- ---- ---- 236.10 +11.00 225.10 1760 ---- ---- ---- ---- 233.30 +10.80 222.50 1765 ---- ---- ---- ---- 230.60 +10.80 219.80 1770 ---- ---- ---- ---- 227.90 +10.70 217.20 1775 ---- ---- ---- ---- 225.30 +10.70 214.60 1780 ---- ---- ---- ---- 222.60 +10.50 212.10 1785 ---- ---- ---- ---- 220.10 +10.50 209.60 1790 ---- ---- ---- ---- 217.50 +10.40 207.10 1795 ---- ---- ---- ---- 215.10 +10.40 204.70 1800 ---- ---- ---- ---- 212.60 +10.20 202.40 1805 ---- ---- ---- ---- 210.20 +10.20 200.00 1810 ---- ---- ---- ---- 207.80 +10.00 197.80 1815 ---- ---- ---- ---- 205.50 +10.00 195.50 1820 ---- ---- ---- ---- 203.20 +9.90 193.30 1825 ---- ---- ---- ---- 201.00 +9.90 191.10 1830 ---- ---- ---- ---- 198.80 +9.80 189.00 1835 ---- ---- ---- ---- 196.60 +9.70 186.90 1840 ---- ---- ---- ---- 194.50 +9.60 184.90 1845 ---- ---- ---- ---- 192.40 +9.60 182.80 1850 ---- ---- ---- ---- 190.30 +9.50 180.80 400 1855 ---- ---- ---- ---- 188.30 +9.40 178.90 1860 ---- ---- ---- ---- 186.20 +9.20 177.00 1865 ---- ---- ---- ---- 184.30 +9.20 175.10 1870 ---- ---- ---- ---- 182.30 +9.10 173.20 1875 ---- ---- ---- ---- 180.40 +9.00 171.40 1880 ---- ---- ---- ---- 178.50 +9.00 169.50 1885 ---- ---- ---- ---- 176.70 +8.90 167.80 1890 ---- ---- ---- ---- 174.90 +8.90 166.00 1895 ---- ---- ---- ---- 173.10 +8.80 164.30 1900 ---- ---- ---- ---- 171.30 +8.70 162.60 1905 ---- ---- ---- ---- 169.50 +8.60 160.90 1910 ---- ---- ---- ---- 167.80 +8.60 159.20 1915 ---- ---- ---- ---- 166.10 +8.50 157.60 1920 ---- ---- ---- ---- 164.40 +8.40 156.00 1925 ---- ---- ---- ---- 162.70 +8.30 154.40 1930 ---- ---- ---- ---- 161.10 +8.30 152.80 1935 ---- ---- ---- ---- 159.50 +8.20 151.30 1940 ---- ---- ---- ---- 157.90 +8.20 149.70 1945 ---- ---- ---- ---- 156.30 +8.10 148.20 1950 ---- ---- ---- ---- 154.70 +8.00 146.70 1955 ---- ---- ---- ---- 153.20 +8.00 145.20 1960 ---- ---- ---- ---- 151.60 +7.80 143.80 1965 ---- ---- ---- ---- 150.10 +7.80 142.30 1970 ---- ---- ---- ---- 148.60 +7.70 140.90 1975 ---- ---- ---- ---- 147.20 +7.70 139.50 1980 ---- ---- ---- ---- 145.70 +7.60 138.10 1985 ---- ---- ---- ---- 144.30 +7.60 136.70 1990 ---- ---- ---- ---- 142.90 +7.50 135.40 1995 ---- ---- ---- ---- 141.50 +7.50 134.00 2000 ---- ---- ---- ---- 140.10 +7.40 132.70 2005 ---- ---- ---- ---- 138.70 +7.30 131.40 2010 ---- ---- ---- ---- 137.30 +7.20 130.10 2015 ---- ---- ---- ---- 136.00 +7.20 128.80 2020 ---- ---- ---- ---- 134.70 +7.10 127.60 2025 ---- ---- ---- ---- 133.40 +7.10 126.30 2030 ---- ---- ---- ---- 132.10 +7.00 125.10 2035 ---- ---- ---- ---- 130.80 +6.90 123.90 2040 ---- ---- ---- ---- 129.60 +6.90 122.70 2045 ---- ---- ---- ---- 128.40 +6.90 121.50 2050 ---- ---- ---- ---- 127.10 +6.70 120.40 2055 ---- ---- ---- ---- 125.90 +6.70 119.20 2060 ---- ---- ---- ---- 124.70 +6.60 118.10 2065 ---- ---- ---- ---- 123.60 +6.60 117.00 2070 ---- ---- ---- ---- 122.40 +6.50 115.90 2075 ---- ---- ---- ---- 121.30 +6.50 114.80 2080 ---- ---- ---- ---- 120.10 +6.40 113.70 2085 ---- ---- ---- ---- 119.00 +6.40 112.60 2090 ---- ---- ---- ---- 117.90 +6.30 111.60 2095 ---- ---- ---- ---- 116.80 +6.30 110.50 2100 ---- ---- ---- ---- 115.80 +6.30 109.50 2105 ---- ---- ---- ---- 114.70 +6.20 108.50 2110 ---- ---- ---- ---- 113.70 +6.20 107.50 2115 ---- ---- ---- ---- 112.60 +6.10 106.50 2120 ---- ---- ---- ---- 111.60 +6.00 105.60 2125 ---- ---- ---- ---- 110.60 +6.00 104.60 2130 ---- ---- ---- ---- 109.60 +5.90 103.70 2135 ---- ---- ---- ---- 108.60 +5.90 102.70 2140 ---- ---- ---- ---- 107.60 +5.80 101.80 2145 ---- ---- ---- ---- 106.70 +5.80 100.90 2150 ---- ---- ---- ---- 105.70 +5.70 100.00 2155 ---- ---- ---- ---- 104.80 +5.70 99.10 2160 ---- ---- ---- ---- 103.90 +5.70 98.20 2165 ---- ---- ---- ---- 103.00 +5.60 97.40 2170 ---- ---- ---- ---- 102.10 +5.60 96.50 2175 ---- ---- ---- ---- 101.20 +5.50 95.70 2180 ---- ---- ---- ---- 100.30 +5.50 94.80 2185 ---- ---- ---- ---- 99.50 +5.50 94.00 2190 ---- ---- ---- ---- 98.60 +5.40 93.20 2195 ---- ---- ---- ---- 97.80 +5.40 92.40 2200 ---- ---- ---- ---- 96.90 +5.30 91.60 2205 ---- ---- ---- ---- 96.10 +5.30 90.80 2210 ---- ---- ---- ---- 95.30 +5.20 90.10 2215 ---- ---- ---- ---- 94.50 +5.20 89.30 2220 ---- ---- ---- ---- 93.70 +5.20 88.50 2225 ---- ---- ---- ---- 92.90 +5.10 87.80 2230 ---- ---- ---- ---- 92.10 +5.00 87.10 2235 ---- ---- ---- ---- 91.40 +5.10 86.30 2240 ---- ---- ---- ---- 90.60 +5.00 85.60 2245 ---- ---- ---- ---- 89.90 +5.00 84.90 2250 ---- ---- ---- ---- 89.10 +4.90 84.20 2255 ---- ---- ---- ---- 88.40 +4.90 83.50 2260 ---- ---- ---- ---- 87.70 +4.80 82.90 2265 ---- ---- ---- ---- 87.00 +4.80 82.20 2270 ---- ---- ---- ---- 86.30 +4.80 81.50 2275 ---- ---- ---- ---- 85.60 +4.70 80.90 2280 ---- ---- ---- ---- 84.90 +4.70 80.20 2285 ---- ---- ---- ---- 84.30 +4.70 79.60 2290 ---- ---- ---- ---- 83.60 +4.60 79.00 2295 ---- ---- ---- ---- 82.90 +4.60 78.30 2300 ---- ---- ---- ---- 82.30 +4.60 77.70 2305 ---- ---- ---- ---- 81.60 +4.50 77.10 2310 ---- ---- ---- ---- 81.00 +4.50 76.50 2315 ---- ---- ---- ---- 80.40 +4.50 75.90 2320 ---- ---- ---- ---- 79.80 +4.50 75.30 2325 ---- ---- ---- ---- 79.20 +4.40 74.80 2330 ---- ---- ---- ---- 78.60 +4.40 74.20 2335 ---- ---- ---- ---- 78.00 +4.40 73.60 2340 ---- ---- ---- ---- 77.40 +4.30 73.10 2345 ---- ---- ---- ---- 76.80 +4.30 72.50 2350 ---- ---- ---- ---- 76.20 +4.20 72.00 2355 ---- ---- ---- ---- 75.60 +4.20 71.40 2360 ---- ---- ---- ---- 75.10 +4.20 70.90 2370 ---- ---- ---- ---- 74.00 +4.10 69.90 2375 ---- ---- ---- ---- 73.40 +4.00 69.40 2380 ---- ---- ---- ---- 72.90 +4.00 68.90 2390 ---- ---- ---- ---- 71.90 +4.00 67.90 2400 ---- ---- ---- ---- 70.80 +3.90 66.90 2410 ---- ---- ---- ---- 69.80 +3.80 66.00 2420 ---- ---- ---- ---- 68.90 +3.90 65.00 2425 ---- ---- ---- ---- 68.40 +3.80 64.60 2430 ---- ---- ---- ---- 67.90 +3.80 64.10 2440 ---- ---- ---- ---- 67.00 +3.70 63.30 2450 ---- ---- ---- ---- 66.10 +3.70 62.40 2460 ---- ---- ---- ---- 65.20 +3.60 61.60 2475 ---- ---- ---- ---- 63.90 +3.60 60.30 2500 ---- ---- ---- ---- 61.80 +3.40 58.40 2525 ---- ---- ---- ---- 59.90 +3.30 56.60 2550 ---- ---- ---- ---- 58.10 +3.20 54.90 2575 ---- ---- ---- ---- 56.40 +3.20 53.20 2600 ---- ---- ---- ---- 54.70 +3.00 51.70 2625 ---- ---- ---- ---- 53.20 +2.90 50.30 2650 ---- ---- ---- ---- 51.70 +2.80 48.90 900 ---- ---- ---- ---- 996.80 +16.50 980.30 925 ---- ---- ---- ---- 971.80 +16.50 955.30 950 ---- ---- ---- ---- 946.80 +16.50 930.30 975 ---- ---- ---- ---- 921.80 +16.50 905.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 630.30 +16.50 613.80 1300 ---- ---- ---- ---- 605.30 +16.50 588.80 1325 ---- ---- ---- ---- 580.60 +16.30 564.30 1350 ---- ---- ---- ---- 556.50 +16.10 540.40 1375 ---- ---- ---- ---- 533.10 +16.00 517.10 1400 ---- ---- ---- ---- 510.20 +15.70 494.50 1425 ---- ---- ---- ---- 487.90 +15.50 472.40 1450 ---- ---- ---- ---- 466.10 +15.20 450.90 1470 ---- ---- ---- ---- 449.10 +15.00 434.10 1475 ---- ---- ---- ---- 444.90 +14.90 430.00 1480 ---- ---- ---- ---- 440.80 +14.90 425.90 1490 ---- ---- ---- ---- 432.50 +14.80 417.70 1500 ---- ---- ---- ---- 424.30 +14.60 409.70 1510 ---- ---- ---- ---- 416.20 +14.50 401.70 1520 ---- ---- ---- ---- 408.20 +14.40 393.80 1525 ---- ---- ---- ---- 404.20 +14.30 389.90 1530 ---- ---- ---- ---- 400.30 +14.30 386.00 1540 ---- ---- ---- ---- 392.50 +14.20 378.30 1550 ---- ---- ---- ---- 384.80 +14.10 370.70 1560 ---- ---- ---- ---- 377.10 +13.90 363.20 1565 ---- ---- ---- ---- 373.30 +13.80 359.50 1570 ---- ---- ---- ---- 369.60 +13.80 355.80 1575 ---- ---- ---- ---- 365.80 +13.60 352.20 1580 ---- ---- ---- ---- 362.10 +13.60 348.50 1585 ---- ---- ---- ---- 358.40 +13.50 344.90 1590 ---- ---- ---- ---- 354.80 +13.50 341.30 1595 ---- ---- ---- ---- 351.10 +13.40 337.70 1600 ---- ---- ---- ---- 347.50 +13.40 334.10 1605 ---- ---- ---- ---- 343.90 +13.30 330.60 1610 ---- ---- ---- ---- 340.30 +13.20 327.10 1615 ---- ---- ---- ---- 336.80 +13.20 323.60 1620 ---- ---- ---- ---- 333.20 +13.00 320.20 1625 ---- ---- ---- ---- 329.70 +13.00 316.70 1630 ---- ---- ---- ---- 326.30 +13.00 313.30 1635 ---- ---- ---- ---- 322.80 +12.90 309.90 1640 ---- ---- ---- ---- 319.40 +12.80 306.60 1645 ---- ---- ---- ---- 315.90 +12.70 303.20 1650 ---- ---- ---- ---- 312.50 +12.60 299.90 1655 ---- ---- ---- ---- 309.20 +12.60 296.60 1660 ---- ---- ---- ---- 305.80 +12.50 293.30 1665 ---- ---- ---- ---- 302.50 +12.40 290.10 1670 ---- ---- ---- ---- 299.20 +12.30 286.90 1675 ---- ---- ---- ---- 295.90 +12.20 283.70 1680 ---- ---- ---- ---- 292.70 +12.20 280.50 1685 ---- ---- ---- ---- 289.50 +12.20 277.30 1690 ---- ---- ---- ---- 286.20 +12.00 274.20 1695 ---- ---- ---- ---- 283.10 +12.00 271.10 1700 ---- ---- ---- ---- 279.90 +11.90 268.00 1705 ---- ---- ---- ---- 276.80 +11.90 264.90 1710 ---- ---- ---- ---- 273.60 +11.70 261.90 1715 ---- ---- ---- ---- 270.60 +11.70 258.90 1720 ---- ---- ---- ---- 267.50 +11.60 255.90 1725 ---- ---- ---- ---- 264.40 +11.50 252.90 1730 ---- ---- ---- ---- 261.40 +11.40 250.00 1735 ---- ---- ---- ---- 258.40 +11.30 247.10 1740 ---- ---- ---- ---- 255.50 +11.30 244.20 1745 ---- ---- ---- ---- 252.60 +11.30 241.30 1750 ---- ---- ---- ---- 249.70 +11.20 238.50 1755 ---- ---- ---- ---- 246.80 +11.10 235.70 1760 ---- ---- ---- ---- 244.00 +11.00 233.00 1765 ---- ---- ---- ---- 241.20 +10.90 230.30 1770 ---- ---- ---- ---- 238.50 +10.90 227.60 1775 ---- ---- ---- ---- 235.80 +10.80 225.00 1780 ---- ---- ---- ---- 233.10 +10.70 222.40 1785 ---- ---- ---- ---- 230.50 +10.60 219.90 1790 ---- ---- ---- ---- 227.90 +10.60 217.30 1795 ---- ---- ---- ---- 225.40 +10.50 214.90 1800 ---- ---- ---- ---- 222.90 +10.40 212.50 1805 ---- ---- ---- ---- 220.40 +10.30 210.10 1810 ---- ---- ---- ---- 218.00 +10.20 207.80 1815 ---- ---- ---- ---- 215.70 +10.20 205.50 1820 ---- ---- ---- ---- 213.40 +10.10 203.30 1825 ---- ---- ---- ---- 211.10 +10.00 201.10 1830 ---- ---- ---- ---- 208.90 +10.00 198.90 1835 ---- ---- ---- ---- 206.70 +9.90 196.80 1840 ---- ---- ---- ---- 204.50 +9.80 194.70 1845 ---- ---- ---- ---- 202.40 +9.70 192.70 1850 ---- ---- ---- ---- 200.30 +9.60 190.70 1855 ---- ---- ---- ---- 198.20 +9.50 188.70 1860 ---- ---- ---- ---- 196.20 +9.50 186.70 1865 ---- ---- ---- ---- 194.20 +9.40 184.80 1870 ---- ---- ---- ---- 192.20 +9.30 182.90 1875 ---- ---- ---- ---- 190.30 +9.30 181.00 1880 ---- ---- ---- ---- 188.30 +9.10 179.20 1885 ---- ---- ---- ---- 186.40 +9.10 177.30 1890 ---- ---- ---- ---- 184.60 +9.10 175.50 1895 ---- ---- ---- ---- 182.70 +9.00 173.70 1900 ---- ---- ---- ---- 180.80 +8.80 172.00 1905 ---- ---- ---- ---- 179.00 +8.80 170.20 1910 ---- ---- ---- ---- 177.20 +8.70 168.50 1915 ---- ---- ---- ---- 175.40 +8.70 166.70 1920 ---- ---- ---- ---- 173.70 +8.70 165.00 1925 ---- ---- ---- ---- 171.90 +8.50 163.40 1930 ---- ---- ---- ---- 170.20 +8.50 161.70 1935 ---- ---- ---- ---- 168.50 +8.40 160.10 1940 ---- ---- ---- ---- 166.80 +8.40 158.40 1945 ---- ---- ---- ---- 165.10 +8.30 156.80 1950 ---- ---- ---- ---- 163.40 +8.20 155.20 1955 ---- ---- ---- ---- 161.80 +8.10 153.70 1960 ---- ---- ---- ---- 160.20 +8.10 152.10 1965 ---- ---- ---- ---- 158.60 +8.00 150.60 1970 ---- ---- ---- ---- 157.00 +8.00 149.00 1975 ---- ---- ---- ---- 155.40 +7.90 147.50 1980 ---- ---- ---- ---- 153.90 +7.90 146.00 1985 ---- ---- ---- ---- 152.30 +7.70 144.60 1990 ---- ---- ---- ---- 150.80 +7.70 143.10 1995 ---- ---- ---- ---- 149.30 +7.60 141.70 2000 ---- ---- ---- ---- 147.80 +7.50 140.30 2005 ---- ---- ---- ---- 146.40 +7.50 138.90 2010 ---- ---- ---- ---- 144.90 +7.40 137.50 2015 ---- ---- ---- ---- 143.50 +7.40 136.10 2020 ---- ---- ---- ---- 142.10 +7.30 134.80 2025 ---- ---- ---- ---- 140.70 +7.30 133.40 2030 ---- ---- ---- ---- 139.30 +7.20 132.10 2035 ---- ---- ---- ---- 137.90 +7.10 130.80 2040 ---- ---- ---- ---- 136.60 +7.10 129.50 2045 ---- ---- ---- ---- 135.30 +7.10 128.20 2050 ---- ---- ---- ---- 134.00 +7.00 127.00 2055 ---- ---- ---- ---- 132.70 ---- ---- 2060 ---- ---- ---- ---- 131.40 +6.90 124.50 2065 ---- ---- ---- ---- 130.10 ---- ---- 2070 ---- ---- ---- ---- 128.90 +6.80 122.10 2075 ---- ---- ---- ---- 127.60 +6.70 120.90 2080 ---- ---- ---- ---- 126.40 +6.60 119.80 2085 ---- ---- ---- ---- 125.20 ---- ---- 2090 ---- ---- ---- ---- 124.00 +6.50 117.50 2100 ---- ---- ---- ---- 121.60 +6.40 115.20 2110 ---- ---- ---- ---- 119.30 +6.30 113.00 2120 ---- ---- ---- ---- 117.10 +6.20 110.90 2125 ---- ---- ---- ---- 116.00 +6.20 109.80 2130 ---- ---- ---- ---- 114.90 +6.10 108.80 2140 ---- ---- ---- ---- 112.80 +6.00 106.80 2150 ---- ---- ---- ---- 110.70 +5.90 104.80 2160 ---- ---- ---- ---- 108.70 ---- ---- 2170 ---- ---- ---- ---- 106.70 ---- ---- 2175 ---- ---- ---- ---- 105.70 +5.70 100.00 2180 ---- ---- ---- ---- 104.80 ---- ---- 2190 ---- ---- ---- ---- 102.90 ---- ---- 2200 ---- ---- ---- ---- 101.00 +5.40 95.60 2225 ---- ---- ---- ---- 96.60 +5.20 91.40 2250 ---- ---- ---- ---- 92.40 +5.00 87.40 2275 ---- ---- ---- ---- 88.50 +4.80 83.70 2300 ---- ---- ---- ---- 84.80 +4.70 80.10 2325 ---- ---- ---- ---- 81.30 +4.50 76.80 2350 ---- ---- ---- ---- 78.00 +4.30 73.70 2375 ---- ---- ---- ---- 74.90 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 933.20 +16.50 916.70 1025 ---- ---- ---- ---- 908.20 +16.50 891.70 1050 ---- ---- ---- ---- 883.20 +16.50 866.70 1075 ---- ---- ---- ---- 858.20 +16.50 841.70 1100 ---- ---- ---- ---- 833.20 +16.50 816.70 1125 ---- ---- ---- ---- 808.20 +16.50 791.70 1130 ---- ---- ---- ---- 803.20 +16.50 786.70 1140 ---- ---- ---- ---- 793.20 +16.50 776.70 1150 ---- ---- ---- ---- 783.20 +16.50 766.70 1160 ---- ---- ---- ---- 773.30 +16.50 756.80 1170 ---- ---- ---- ---- 763.40 +16.50 746.90 1175 ---- ---- ---- ---- 758.40 +16.40 742.00 1180 ---- ---- ---- ---- 753.50 +16.40 737.10 1190 ---- ---- ---- ---- 743.70 +16.40 727.30 1200 ---- ---- ---- ---- 733.90 +16.40 717.50 1210 ---- ---- ---- ---- 724.20 +16.40 707.80 1220 ---- ---- ---- ---- 714.50 +16.40 698.10 1225 ---- ---- ---- ---- 709.70 +16.40 693.30 1230 ---- ---- ---- ---- 704.80 +16.30 688.50 1235 ---- ---- ---- ---- 700.00 +16.30 683.70 1240 ---- ---- ---- ---- 695.20 +16.20 679.00 1245 ---- ---- ---- ---- 690.40 +16.20 674.20 1250 ---- ---- ---- ---- 685.70 +16.30 669.40 1255 ---- ---- ---- ---- 680.90 +16.20 664.70 1260 ---- ---- ---- ---- 676.10 +16.20 659.90 1265 ---- ---- ---- ---- 671.40 +16.20 655.20 1270 ---- ---- ---- ---- 666.70 +16.20 650.50 1275 ---- ---- ---- ---- 661.90 +16.10 645.80 1280 ---- ---- ---- ---- 657.20 +16.10 641.10 1285 ---- ---- ---- ---- 652.50 +16.10 636.40 1290 ---- ---- ---- ---- 647.80 +16.10 631.70 1295 ---- ---- ---- ---- 643.10 +16.00 627.10 1300 ---- ---- ---- ---- 638.40 +16.00 622.40 1305 ---- ---- ---- ---- 633.80 +16.00 617.80 1310 ---- ---- ---- ---- 629.10 +16.00 613.10 1315 ---- ---- ---- ---- 624.50 +16.00 608.50 1320 ---- ---- ---- ---- 619.80 +15.90 603.90 1325 ---- ---- ---- ---- 615.20 +15.90 599.30 1330 ---- ---- ---- ---- 610.60 +15.90 594.70 1335 ---- ---- ---- ---- 606.00 +15.90 590.10 1340 ---- ---- ---- ---- 601.40 +15.80 585.60 1345 ---- ---- ---- ---- 596.80 +15.80 581.00 1350 ---- ---- ---- ---- 592.20 +15.80 576.40 1355 ---- ---- ---- ---- 587.60 +15.70 571.90 1360 ---- ---- ---- ---- 583.10 +15.70 567.40 1365 ---- ---- ---- ---- 578.50 +15.60 562.90 1370 ---- ---- ---- ---- 574.00 +15.70 558.30 1375 ---- ---- ---- ---- 569.50 +15.70 553.80 1380 ---- ---- ---- ---- 564.90 +15.50 549.40 1385 ---- ---- ---- ---- 560.40 +15.50 544.90 1390 ---- ---- ---- ---- 555.90 +15.50 540.40 1395 ---- ---- ---- ---- 551.40 +15.40 536.00 1400 ---- ---- ---- ---- 547.00 +15.50 531.50 1405 ---- ---- ---- ---- 542.50 +15.40 527.10 1410 ---- ---- ---- ---- 538.10 +15.40 522.70 1415 ---- ---- ---- ---- 533.60 +15.30 518.30 1420 ---- ---- ---- ---- 529.20 +15.30 513.90 1425 ---- ---- ---- ---- 524.80 +15.30 509.50 1430 ---- ---- ---- ---- 520.40 +15.20 505.20 1435 ---- ---- ---- ---- 516.00 +15.10 500.90 1440 ---- ---- ---- ---- 511.70 +15.20 496.50 1445 ---- ---- ---- ---- 507.40 +15.20 492.20 1450 ---- ---- ---- ---- 503.00 +15.00 488.00 1455 ---- ---- ---- ---- 498.70 +15.00 483.70 1460 ---- ---- ---- ---- 494.50 +15.00 479.50 1465 ---- ---- ---- ---- 490.20 +15.00 475.20 1470 ---- ---- ---- ---- 485.90 +14.90 471.00 1475 ---- ---- ---- ---- 481.70 +14.80 466.90 1480 ---- ---- ---- ---- 477.50 +14.80 462.70 1485 ---- ---- ---- ---- 473.40 +14.80 458.60 1490 ---- ---- ---- ---- 469.20 +14.70 454.50 1495 ---- ---- ---- ---- 465.10 +14.70 450.40 1500 ---- ---- ---- ---- 461.00 +14.70 446.30 1505 ---- ---- ---- ---- 456.90 +14.60 442.30 1510 ---- ---- ---- ---- 452.80 +14.50 438.30 1515 ---- ---- ---- ---- 448.70 +14.40 434.30 1520 ---- ---- ---- ---- 444.70 +14.40 430.30 1525 ---- ---- ---- ---- 440.70 +14.40 426.30 1530 ---- ---- ---- ---- 436.70 +14.30 422.40 1535 ---- ---- ---- ---- 432.80 +14.30 418.50 1540 ---- ---- ---- ---- 428.80 +14.20 414.60 1545 ---- ---- ---- ---- 424.90 +14.10 410.80 1550 ---- ---- ---- ---- 421.00 +14.10 406.90 1555 ---- ---- ---- ---- 417.20 +14.10 403.10 1560 ---- ---- ---- ---- 413.30 +14.00 399.30 1565 ---- ---- ---- ---- 409.50 +13.90 395.60 1570 ---- ---- ---- ---- 405.70 +13.90 391.80 1575 ---- ---- ---- ---- 401.90 +13.80 388.10 1580 ---- ---- ---- ---- 398.20 +13.80 384.40 1585 ---- ---- ---- ---- 394.40 +13.70 380.70 1590 ---- ---- ---- ---- 390.70 +13.60 377.10 1595 ---- ---- ---- ---- 387.00 +13.60 373.40 1600 ---- ---- ---- ---- 383.40 +13.60 369.80 1605 ---- ---- ---- ---- 379.70 +13.50 366.20 1610 ---- ---- ---- ---- 376.10 +13.40 362.70 1615 ---- ---- ---- ---- 372.50 +13.40 359.10 1620 ---- ---- ---- ---- 368.90 +13.30 355.60 1625 ---- ---- ---- ---- 365.40 +13.30 352.10 1630 ---- ---- ---- ---- 361.80 +13.20 348.60 1635 ---- ---- ---- ---- 358.30 +13.10 345.20 1640 ---- ---- ---- ---- 354.80 +13.10 341.70 1645 ---- ---- ---- ---- 351.30 +13.00 338.30 1650 ---- ---- ---- ---- 347.90 +13.00 334.90 1655 ---- ---- ---- ---- 344.40 +12.80 331.60 1660 ---- ---- ---- ---- 341.00 +12.80 328.20 1665 ---- ---- ---- ---- 337.60 +12.70 324.90 1670 ---- ---- ---- ---- 334.20 +12.60 321.60 1675 ---- ---- ---- ---- 330.90 +12.60 318.30 1680 ---- ---- ---- ---- 327.50 +12.50 315.00 1685 ---- ---- ---- ---- 324.20 +12.40 311.80 1690 ---- ---- ---- ---- 320.90 +12.40 308.50 1695 ---- ---- ---- ---- 317.70 +12.40 305.30 1700 ---- ---- ---- ---- 314.40 +12.30 302.10 1705 ---- ---- ---- ---- 311.20 +12.20 299.00 1710 ---- ---- ---- ---- 308.00 +12.10 295.90 1715 ---- ---- ---- ---- 304.80 +12.10 292.70 1720 ---- ---- ---- ---- 301.70 +12.00 289.70 1725 ---- ---- ---- ---- 298.50 +11.90 286.60 1730 ---- ---- ---- ---- 295.50 +11.90 283.60 1735 ---- ---- ---- ---- 292.40 +11.80 280.60 1740 ---- ---- ---- ---- 289.30 +11.70 277.60 1745 ---- ---- ---- ---- 286.30 +11.60 274.70 1750 ---- ---- ---- ---- 283.30 +11.50 271.80 1755 ---- ---- ---- ---- 280.40 +11.50 268.90 1760 ---- ---- ---- ---- 277.50 +11.50 266.00 1765 ---- ---- ---- ---- 274.60 +11.40 263.20 1770 ---- ---- ---- ---- 271.70 +11.30 260.40 1775 ---- ---- ---- ---- 268.90 +11.20 257.70 1780 ---- ---- ---- ---- 266.10 +11.20 254.90 1785 ---- ---- ---- ---- 263.40 +11.20 252.20 1790 ---- ---- ---- ---- 260.60 +11.00 249.60 1795 ---- ---- ---- ---- 257.90 +10.90 247.00 1800 ---- ---- ---- ---- 255.30 +10.90 244.40 1805 ---- ---- ---- ---- 252.70 +10.80 241.90 1810 ---- ---- ---- ---- 250.10 +10.70 239.40 1815 ---- ---- ---- ---- 247.60 +10.70 236.90 1820 ---- ---- ---- ---- 245.10 +10.60 234.50 1825 ---- ---- ---- ---- 242.60 +10.50 232.10 1830 ---- ---- ---- ---- 240.20 +10.50 229.70 1835 ---- ---- ---- ---- 237.80 +10.40 227.40 1840 ---- ---- ---- ---- 235.50 +10.40 225.10 1845 ---- ---- ---- ---- 233.20 +10.30 222.90 1850 ---- ---- ---- ---- 230.90 +10.20 220.70 1855 ---- ---- ---- ---- 228.70 +10.20 218.50 1860 ---- ---- ---- ---- 226.50 +10.10 216.40 1865 ---- ---- ---- ---- 224.30 +10.00 214.30 1870 ---- ---- ---- ---- 222.20 +9.90 212.30 1875 ---- ---- ---- ---- 220.10 +9.80 210.30 1880 ---- ---- ---- ---- 218.10 +9.80 208.30 1885 ---- ---- ---- ---- 216.00 +9.70 206.30 1890 ---- ---- ---- ---- 214.10 +9.70 204.40 1895 ---- ---- ---- ---- 212.10 +9.60 202.50 1900 ---- ---- ---- ---- 210.20 +9.50 200.70 1905 ---- ---- ---- ---- 208.30 +9.40 198.90 1910 ---- ---- ---- ---- 206.50 +9.40 197.10 1915 ---- ---- ---- ---- 204.60 +9.30 195.30 1920 ---- ---- ---- ---- 202.80 +9.20 193.60 1925 ---- ---- ---- ---- 201.10 +9.20 191.90 1930 ---- ---- ---- ---- 199.40 +9.20 190.20 1935 ---- ---- ---- ---- 197.70 +9.10 188.60 1940 ---- ---- ---- ---- 196.00 +9.00 187.00 1945 ---- ---- ---- ---- 194.30 +8.90 185.40 1950 ---- ---- ---- ---- 192.70 +8.90 183.80 1955 ---- ---- ---- ---- 191.10 +8.80 182.30 1960 ---- ---- ---- ---- 189.50 +8.70 180.80 1965 ---- ---- ---- ---- 188.00 +8.70 179.30 1970 ---- ---- ---- ---- 186.50 +8.60 177.90 1975 ---- ---- ---- ---- 185.00 +8.60 176.40 1980 ---- ---- ---- ---- 183.50 +8.50 175.00 1985 ---- ---- ---- ---- 182.10 +8.50 173.60 1990 ---- ---- ---- ---- 180.60 +8.40 172.20 1995 ---- ---- ---- ---- 179.20 +8.30 170.90 2000 ---- ---- ---- ---- 177.80 +8.30 169.50 2005 ---- ---- ---- ---- 176.40 +8.20 168.20 2010 ---- ---- ---- ---- 175.10 +8.20 166.90 2015 ---- ---- ---- ---- 173.80 +8.20 165.60 2020 ---- ---- ---- ---- 172.40 +8.00 164.40 2025 ---- ---- ---- ---- 171.10 +8.00 163.10 2030 ---- ---- ---- ---- 169.80 +7.90 161.90 2035 ---- ---- ---- ---- 168.60 +7.90 160.70 2040 ---- ---- ---- ---- 167.30 +7.80 159.50 2045 ---- ---- ---- ---- 166.10 +7.80 158.30 2050 ---- ---- ---- ---- 164.80 +7.70 157.10 2055 ---- ---- ---- ---- 163.60 +7.70 155.90 2060 ---- ---- ---- ---- 162.40 +7.60 154.80 2065 ---- ---- ---- ---- 161.20 +7.60 153.60 2070 ---- ---- ---- ---- 160.00 +7.50 152.50 2075 ---- ---- ---- ---- 158.90 +7.50 151.40 2080 ---- ---- ---- ---- 157.70 +7.40 150.30 2085 ---- ---- ---- ---- 156.60 +7.40 149.20 2090 ---- ---- ---- ---- 155.40 +7.30 148.10 2095 ---- ---- ---- ---- 154.30 +7.30 147.00 2100 ---- ---- ---- ---- 153.20 +7.30 145.90 2105 ---- ---- ---- ---- 152.10 +7.20 144.90 2110 ---- ---- ---- ---- 151.00 +7.20 143.80 2115 ---- ---- ---- ---- 149.90 +7.10 142.80 2120 ---- ---- ---- ---- 148.80 +7.00 141.80 2125 ---- ---- ---- ---- 147.70 +7.00 140.70 2130 ---- ---- ---- ---- 146.70 +7.00 139.70 2135 ---- ---- ---- ---- 145.60 +6.90 138.70 2140 ---- ---- ---- ---- 144.60 +6.90 137.70 2145 ---- ---- ---- ---- 143.60 +6.90 136.70 2150 ---- ---- ---- ---- 142.50 +6.70 135.80 2155 ---- ---- ---- ---- 141.50 +6.70 134.80 2160 ---- ---- ---- ---- 140.50 +6.70 133.80 2165 ---- ---- ---- ---- 139.50 +6.60 132.90 2170 ---- ---- ---- ---- 138.60 +6.60 132.00 2175 ---- ---- ---- ---- 137.60 +6.60 131.00 2180 ---- ---- ---- ---- 136.60 +6.50 130.10 2185 ---- ---- ---- ---- 135.70 +6.50 129.20 2190 ---- ---- ---- ---- 134.70 +6.40 128.30 2195 ---- ---- ---- ---- 133.80 +6.40 127.40 2200 ---- ---- ---- ---- 132.80 +6.30 126.50 2205 ---- ---- ---- ---- 131.90 +6.30 125.60 2210 ---- ---- ---- ---- 131.00 +6.30 124.70 2215 ---- ---- ---- ---- 130.10 +6.20 123.90 2220 ---- ---- ---- ---- 129.20 +6.20 123.00 2225 ---- ---- ---- ---- 128.30 +6.10 122.20 2230 ---- ---- ---- ---- 127.40 +6.10 121.30 2235 ---- ---- ---- ---- 126.60 +6.10 120.50 2240 ---- ---- ---- ---- 125.70 +6.00 119.70 2245 ---- ---- ---- ---- 124.80 +6.00 118.80 2250 ---- ---- ---- ---- 124.00 +6.00 118.00 2255 ---- ---- ---- ---- 123.10 +5.90 117.20 2260 ---- ---- ---- ---- 122.30 +5.90 116.40 2265 ---- ---- ---- ---- 121.50 +5.90 115.60 2270 ---- ---- ---- ---- 120.70 +5.80 114.90 2275 ---- ---- ---- ---- 119.80 +5.70 114.10 2280 ---- ---- ---- ---- 119.00 +5.70 113.30 2285 ---- ---- ---- ---- 118.20 +5.60 112.60 2290 ---- ---- ---- ---- 117.50 +5.70 111.80 2295 ---- ---- ---- ---- 116.70 +5.60 111.10 2300 ---- ---- ---- ---- 115.90 +5.60 110.30 2305 ---- ---- ---- ---- 115.10 +5.50 109.60 2310 ---- ---- ---- ---- 114.40 +5.50 108.90 2315 ---- ---- ---- ---- 113.60 +5.50 108.10 2320 ---- ---- ---- ---- 112.90 +5.50 107.40 2325 ---- ---- ---- ---- 112.10 +5.40 106.70 2330 ---- ---- ---- ---- 111.40 +5.40 106.00 2335 ---- ---- ---- ---- 110.70 +5.40 105.30 2340 ---- ---- ---- ---- 110.00 +5.40 104.60 2345 ---- ---- ---- ---- 109.20 +5.20 104.00 2350 ---- ---- ---- ---- 108.50 +5.20 103.30 2355 ---- ---- ---- ---- 107.80 +5.20 102.60 2360 ---- ---- ---- ---- 107.10 +5.10 102.00 2365 ---- ---- ---- ---- 106.50 +5.20 101.30 2370 ---- ---- ---- ---- 105.80 +5.10 100.70 2375 ---- ---- ---- ---- 105.10 +5.10 100.00 2380 ---- ---- ---- ---- 104.40 +5.00 99.40 2390 ---- ---- ---- ---- 103.10 +5.00 98.10 2400 ---- ---- ---- ---- 101.80 +4.90 96.90 2410 ---- ---- ---- ---- 100.60 +4.90 95.70 2420 ---- ---- ---- ---- 99.30 +4.80 94.50 2425 ---- ---- ---- ---- 98.70 +4.80 93.90 2430 ---- ---- ---- ---- 98.10 +4.70 93.40 2440 ---- ---- ---- ---- 96.90 +4.70 92.20 2450 ---- ---- ---- ---- 95.80 +4.70 91.10 2460 ---- ---- ---- ---- 94.60 +4.60 90.00 2470 ---- ---- ---- ---- 93.50 +4.50 89.00 2475 ---- ---- ---- ---- 93.00 +4.60 88.40 2500 ---- ---- ---- ---- 90.30 +4.40 85.90 2525 ---- ---- ---- ---- 87.80 +4.30 83.50 2550 ---- ---- ---- ---- 85.30 +4.10 81.20 2575 ---- ---- ---- ---- 83.00 +4.00 79.00 2600 ---- ---- ---- ---- 80.90 +4.00 76.90 2625 ---- ---- ---- ---- 78.80 +3.80 75.00 2650 ---- ---- ---- ---- 76.80 +3.70 73.10 950 ---- ---- ---- ---- 983.20 +16.50 966.70 975 ---- ---- ---- ---- 958.20 +16.50 941.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 929.40 +16.50 912.90 1050 ---- ---- ---- ---- 904.40 +16.50 887.90 1075 ---- ---- ---- ---- 879.40 +16.50 862.90 1100 ---- ---- ---- ---- 854.40 +16.50 837.90 1125 ---- ---- ---- ---- 829.60 +16.50 813.10 1150 ---- ---- ---- ---- 805.10 +16.50 788.60 1175 ---- ---- ---- ---- 780.90 +16.50 764.40 1200 ---- ---- ---- ---- 756.90 +16.40 740.50 1220 ---- ---- ---- ---- 737.90 +16.30 721.60 1225 ---- ---- ---- ---- 733.20 +16.40 716.80 1230 ---- ---- ---- ---- 728.50 +16.30 712.20 1240 ---- ---- ---- ---- 719.10 +16.30 702.80 1250 ---- ---- ---- ---- 709.70 +16.20 693.50 1260 ---- ---- ---- ---- 700.40 +16.20 684.20 1270 ---- ---- ---- ---- 691.10 +16.20 674.90 1275 ---- ---- ---- ---- 686.50 +16.20 670.30 1280 ---- ---- ---- ---- 681.90 +16.20 665.70 1290 ---- ---- ---- ---- 672.70 +16.20 656.50 1300 ---- ---- ---- ---- 663.50 +16.10 647.40 1310 ---- ---- ---- ---- 654.40 +16.10 638.30 1315 ---- ---- ---- ---- 649.80 +16.00 633.80 1320 ---- ---- ---- ---- 645.30 +16.00 629.30 1325 ---- ---- ---- ---- 640.70 +15.90 624.80 1330 ---- ---- ---- ---- 636.20 +15.90 620.30 1335 ---- ---- ---- ---- 631.70 +15.90 615.80 1340 ---- ---- ---- ---- 627.20 +15.90 611.30 1345 ---- ---- ---- ---- 622.70 +15.90 606.80 1350 ---- ---- ---- ---- 618.20 +15.80 602.40 1355 ---- ---- ---- ---- 613.70 +15.80 597.90 1360 ---- ---- ---- ---- 609.30 +15.80 593.50 1365 ---- ---- ---- ---- 604.80 +15.80 589.00 1370 ---- ---- ---- ---- 600.30 +15.70 584.60 1375 ---- ---- ---- ---- 595.90 +15.70 580.20 1380 ---- ---- ---- ---- 591.50 +15.70 575.80 1385 ---- ---- ---- ---- 587.00 +15.60 571.40 1390 ---- ---- ---- ---- 582.60 +15.60 567.00 1395 ---- ---- ---- ---- 578.20 +15.50 562.70 1400 ---- ---- ---- ---- 573.80 +15.50 558.30 1405 ---- ---- ---- ---- 569.40 +15.50 553.90 1410 ---- ---- ---- ---- 565.10 +15.50 549.60 1415 ---- ---- ---- ---- 560.70 +15.40 545.30 1420 ---- ---- ---- ---- 556.40 +15.50 540.90 1425 ---- ---- ---- ---- 552.00 +15.40 536.60 1430 ---- ---- ---- ---- 547.70 +15.30 532.40 1435 ---- ---- ---- ---- 543.40 +15.30 528.10 1440 ---- ---- ---- ---- 539.10 +15.30 523.80 1445 ---- ---- ---- ---- 534.80 +15.20 519.60 1450 ---- ---- ---- ---- 530.50 +15.20 515.30 1455 ---- ---- ---- ---- 526.30 +15.20 511.10 1460 ---- ---- ---- ---- 522.00 +15.10 506.90 1465 ---- ---- ---- ---- 517.80 +15.10 502.70 1470 ---- ---- ---- ---- 513.60 +15.00 498.60 1475 ---- ---- ---- ---- 509.40 +15.00 494.40 1480 ---- ---- ---- ---- 505.20 +14.90 490.30 1485 ---- ---- ---- ---- 501.10 +14.90 486.20 1490 ---- ---- ---- ---- 497.00 +14.90 482.10 1495 ---- ---- ---- ---- 492.90 +14.90 478.00 1500 ---- ---- ---- ---- 488.80 +14.80 474.00 1505 ---- ---- ---- ---- 484.70 +14.70 470.00 1510 ---- ---- ---- ---- 480.60 +14.60 466.00 1515 ---- ---- ---- ---- 476.60 +14.60 462.00 1520 ---- ---- ---- ---- 472.60 +14.60 458.00 1525 ---- ---- ---- ---- 468.60 +14.50 454.10 1530 ---- ---- ---- ---- 464.70 +14.50 450.20 1535 ---- ---- ---- ---- 460.70 +14.40 446.30 1540 ---- ---- ---- ---- 456.80 +14.40 442.40 1545 ---- ---- ---- ---- 452.90 +14.40 438.50 1550 ---- ---- ---- ---- 449.00 +14.30 434.70 1555 ---- ---- ---- ---- 445.20 +14.30 430.90 1560 ---- ---- ---- ---- 441.30 +14.20 427.10 1565 ---- ---- ---- ---- 437.50 +14.10 423.40 1570 ---- ---- ---- ---- 433.70 +14.10 419.60 1575 ---- ---- ---- ---- 430.00 +14.10 415.90 1580 ---- ---- ---- ---- 426.20 +14.00 412.20 1585 ---- ---- ---- ---- 422.50 +13.90 408.60 1590 ---- ---- ---- ---- 418.80 +13.90 404.90 1595 ---- ---- ---- ---- 415.20 +13.90 401.30 1600 ---- ---- ---- ---- 411.50 +13.70 397.80 1605 ---- ---- ---- ---- 407.90 +13.70 394.20 1610 ---- ---- ---- ---- 404.30 +13.60 390.70 1615 ---- ---- ---- ---- 400.80 +13.70 387.10 1620 ---- ---- ---- ---- 397.20 +13.50 383.70 1625 ---- ---- ---- ---- 393.70 +13.50 380.20 1630 ---- ---- ---- ---- 390.20 +13.40 376.80 1635 ---- ---- ---- ---- 386.80 +13.40 373.40 1640 ---- ---- ---- ---- 383.30 +13.30 370.00 1645 ---- ---- ---- ---- 379.90 +13.30 366.60 1650 ---- ---- ---- ---- 376.50 +13.20 363.30 1655 ---- ---- ---- ---- 373.10 +13.10 360.00 1660 ---- ---- ---- ---- 369.80 +13.10 356.70 1665 ---- ---- ---- ---- 366.50 +13.00 353.50 1670 ---- ---- ---- ---- 363.20 +13.00 350.20 1675 ---- ---- ---- ---- 359.90 +12.90 347.00 1680 ---- ---- ---- ---- 356.70 +12.80 343.90 1685 ---- ---- ---- ---- 353.50 +12.80 340.70 1690 ---- ---- ---- ---- 350.30 +12.70 337.60 1695 ---- ---- ---- ---- 347.20 +12.70 334.50 1700 ---- ---- ---- ---- 344.00 +12.60 331.40 1705 ---- ---- ---- ---- 341.00 +12.60 328.40 1710 ---- ---- ---- ---- 337.90 +12.50 325.40 1715 ---- ---- ---- ---- 334.80 +12.40 322.40 1720 ---- ---- ---- ---- 331.80 +12.30 319.50 1725 ---- ---- ---- ---- 328.80 +12.20 316.60 1730 ---- ---- ---- ---- 325.90 +12.20 313.70 1735 ---- ---- ---- ---- 323.00 +12.20 310.80 1740 ---- ---- ---- ---- 320.10 +12.10 308.00 1745 ---- ---- ---- ---- 317.20 +12.00 305.20 1750 ---- ---- ---- ---- 314.40 +12.00 302.40 1755 ---- ---- ---- ---- 311.60 +11.90 299.70 1760 ---- ---- ---- ---- 308.80 +11.80 297.00 1765 ---- ---- ---- ---- 306.10 +11.80 294.30 1770 ---- ---- ---- ---- 303.40 +11.70 291.70 1775 ---- ---- ---- ---- 300.70 +11.60 289.10 1780 ---- ---- ---- ---- 298.10 +11.60 286.50 1785 ---- ---- ---- ---- 295.50 +11.50 284.00 1790 ---- ---- ---- ---- 292.90 +11.40 281.50 1795 ---- ---- ---- ---- 290.40 +11.40 279.00 1800 ---- ---- ---- ---- 287.90 +11.30 276.60 1805 ---- ---- ---- ---- 285.40 +11.20 274.20 1810 ---- ---- ---- ---- 283.00 +11.20 271.80 1815 ---- ---- ---- ---- 280.60 +11.10 269.50 1820 ---- ---- ---- ---- 278.30 +11.10 267.20 1825 ---- ---- ---- ---- 275.90 +11.00 264.90 1830 ---- ---- ---- ---- 273.70 +11.00 262.70 1835 ---- ---- ---- ---- 271.40 +10.80 260.60 1840 ---- ---- ---- ---- 269.20 +10.80 258.40 1845 ---- ---- ---- ---- 267.10 +10.80 256.30 1850 ---- ---- ---- ---- 264.90 +10.70 254.20 1855 ---- ---- ---- ---- 262.80 +10.60 252.20 1860 ---- ---- ---- ---- 260.80 +10.60 250.20 1865 ---- ---- ---- ---- 258.70 +10.50 248.20 1870 ---- ---- ---- ---- 256.70 +10.40 246.30 1875 ---- ---- ---- ---- 254.80 +10.40 244.40 1880 ---- ---- ---- ---- 252.80 +10.30 242.50 1885 ---- ---- ---- ---- 250.90 +10.20 240.70 1890 ---- ---- ---- ---- 249.00 +10.10 238.90 1895 ---- ---- ---- ---- 247.20 +10.20 237.00 1900 ---- ---- ---- ---- 245.30 +10.00 235.30 1905 ---- ---- ---- ---- 243.50 +10.00 233.50 1910 ---- ---- ---- ---- 241.70 +9.90 231.80 1915 ---- ---- ---- ---- 239.90 +9.90 230.00 1920 ---- ---- ---- ---- 238.20 +9.90 228.30 1925 ---- ---- ---- ---- 236.40 +9.80 226.60 1930 ---- ---- ---- ---- 234.70 +9.70 225.00 1935 ---- ---- ---- ---- 233.00 +9.70 223.30 1940 ---- ---- ---- ---- 231.20 +9.60 221.60 1945 ---- ---- ---- ---- 229.50 +9.50 220.00 1950 ---- ---- ---- ---- 227.90 +9.50 218.40 1955 ---- ---- ---- ---- 226.20 +9.40 216.80 1960 ---- ---- ---- ---- 224.50 +9.30 215.20 1965 ---- ---- ---- ---- 222.90 +9.30 213.60 1970 ---- ---- ---- ---- 221.30 +9.30 212.00 1975 ---- ---- ---- ---- 219.70 +9.20 210.50 1980 ---- ---- ---- ---- 218.20 +9.20 209.00 1985 ---- ---- ---- ---- 216.60 +9.10 207.50 1990 ---- ---- ---- ---- 215.10 +9.00 206.10 1995 ---- ---- ---- ---- 213.60 +9.00 204.60 2000 ---- ---- ---- ---- 212.20 +9.00 203.20 2005 ---- ---- ---- ---- 210.70 +8.90 201.80 2010 ---- ---- ---- ---- 209.30 +8.80 200.50 2015 ---- ---- ---- ---- 207.90 +8.80 199.10 2020 ---- ---- ---- ---- 206.50 +8.70 197.80 2025 ---- ---- ---- ---- 205.10 +8.70 196.40 2030 ---- ---- ---- ---- 203.80 +8.70 195.10 2035 ---- ---- ---- ---- 202.40 +8.50 193.90 2040 ---- ---- ---- ---- 201.10 +8.50 192.60 2045 ---- ---- ---- ---- 199.80 +8.50 191.30 2050 ---- ---- ---- ---- 198.60 +8.50 190.10 2055 ---- ---- ---- ---- 197.30 +8.40 188.90 2060 ---- ---- ---- ---- 196.00 +8.30 187.70 2065 ---- ---- ---- ---- 194.80 +8.30 186.50 2070 ---- ---- ---- ---- 193.60 +8.30 185.30 2075 ---- ---- ---- ---- 192.40 +8.20 184.20 2080 ---- ---- ---- ---- 191.20 +8.20 183.00 2085 ---- ---- ---- ---- 190.00 +8.10 181.90 2090 ---- ---- ---- ---- 188.80 +8.00 180.80 2095 ---- ---- ---- ---- 187.70 +8.00 179.70 2100 ---- ---- ---- ---- 186.50 +7.90 178.60 2105 ---- ---- ---- ---- 185.40 +7.90 177.50 2110 ---- ---- ---- ---- 184.30 +7.90 176.40 2115 ---- ---- ---- ---- 183.20 +7.90 175.30 2120 ---- ---- ---- ---- 182.10 +7.80 174.30 2125 ---- ---- ---- ---- 181.00 +7.80 173.20 2130 ---- ---- ---- ---- 179.90 +7.70 172.20 2135 ---- ---- ---- ---- 178.90 +7.70 171.20 2140 ---- ---- ---- ---- 177.80 +7.60 170.20 2145 ---- ---- ---- ---- 176.80 +7.60 169.20 2150 ---- ---- ---- ---- 175.80 +7.60 168.20 2155 ---- ---- ---- ---- 174.80 +7.60 167.20 2160 ---- ---- ---- ---- 173.80 +7.50 166.30 2165 ---- ---- ---- ---- 172.80 +7.50 165.30 2170 ---- ---- ---- ---- 171.80 +7.40 164.40 2175 ---- ---- ---- ---- 170.80 +7.30 163.50 2180 ---- ---- ---- ---- 169.80 +7.30 162.50 2185 ---- ---- ---- ---- 168.90 +7.30 161.60 2190 ---- ---- ---- ---- 168.00 +7.30 160.70 2195 ---- ---- ---- ---- 167.00 +7.20 159.80 2200 ---- ---- ---- ---- 166.10 +7.10 159.00 2205 ---- ---- ---- ---- 165.20 +7.10 158.10 2210 ---- ---- ---- ---- 164.30 +7.10 157.20 2215 ---- ---- ---- ---- 163.40 +7.00 156.40 2220 ---- ---- ---- ---- 162.50 +7.00 155.50 2225 ---- ---- ---- ---- 161.70 +7.00 154.70 2230 ---- ---- ---- ---- 160.80 +6.90 153.90 2235 ---- ---- ---- ---- 159.90 +6.90 153.00 2240 ---- ---- ---- ---- 159.10 +6.90 152.20 2245 ---- ---- ---- ---- 158.30 +6.90 151.40 2250 ---- ---- ---- ---- 157.40 +6.80 150.60 2255 ---- ---- ---- ---- 156.60 +6.70 149.90 2260 ---- ---- ---- ---- 155.80 +6.70 149.10 2265 ---- ---- ---- ---- 155.00 +6.70 148.30 2270 ---- ---- ---- ---- 154.20 +6.60 147.60 2275 ---- ---- ---- ---- 153.40 +6.60 146.80 2280 ---- ---- ---- ---- 152.70 +6.60 146.10 2285 ---- ---- ---- ---- 151.90 +6.60 145.30 2290 ---- ---- ---- ---- 151.10 +6.50 144.60 2295 ---- ---- ---- ---- 150.40 +6.50 143.90 2300 ---- ---- ---- ---- 149.60 +6.40 143.20 2305 ---- ---- ---- ---- 148.90 +6.40 142.50 2310 ---- ---- ---- ---- 148.20 +6.40 141.80 2315 ---- ---- ---- ---- 147.50 +6.40 141.10 2320 ---- ---- ---- ---- 146.70 +6.30 140.40 2325 ---- ---- ---- ---- 146.00 +6.30 139.70 2330 ---- ---- ---- ---- 145.30 +6.20 139.10 2335 ---- ---- ---- ---- 144.70 +6.30 138.40 2340 ---- ---- ---- ---- 144.00 +6.20 137.80 2345 ---- ---- ---- ---- 143.30 +6.20 137.10 2350 ---- ---- ---- ---- 142.60 +6.10 136.50 2355 ---- ---- ---- ---- 142.00 +6.20 135.80 2360 ---- ---- ---- ---- 141.30 +6.10 135.20 2365 ---- ---- ---- ---- 140.70 +6.10 134.60 2370 ---- ---- ---- ---- 140.00 +6.00 134.00 2375 ---- ---- ---- ---- 139.40 +6.00 133.40 2380 ---- ---- ---- ---- 138.80 +6.00 132.80 2390 ---- ---- ---- ---- 137.50 +5.90 131.60 2400 ---- ---- ---- ---- 136.30 +5.90 130.40 2410 ---- ---- ---- ---- 135.10 +5.80 129.30 2420 ---- ---- ---- ---- 134.00 +5.80 128.20 2425 ---- ---- ---- ---- 133.40 +5.70 127.70 2430 ---- ---- ---- ---- 132.80 +5.70 127.10 2440 ---- ---- ---- ---- 131.70 +5.60 126.10 2450 ---- ---- ---- ---- 130.60 +5.60 125.00 2460 ---- ---- ---- ---- 129.60 +5.60 124.00 2470 ---- ---- ---- ---- 128.50 +5.50 123.00 2475 ---- ---- ---- ---- 128.00 +5.50 122.50 2480 ---- ---- ---- ---- 127.50 +5.50 122.00 2500 ---- ---- ---- ---- 125.50 +5.40 120.10 2525 ---- ---- ---- ---- 123.20 +5.30 117.90 2550 ---- ---- ---- ---- 120.90 +5.20 115.70 2575 ---- ---- ---- ---- 118.80 +5.10 113.70 2600 ---- ---- ---- ---- 116.70 +4.90 111.80 2625 ---- ---- ---- ---- 114.80 +4.80 110.00 2650 ---- ---- ---- ---- 113.00 +4.80 108.20 2675 ---- ---- ---- ---- 111.30 +4.70 106.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 901.10 +16.50 884.60 1100 ---- ---- ---- ---- 876.60 +16.60 860.00 1125 ---- ---- ---- ---- 852.40 +16.60 835.80 1150 ---- ---- ---- ---- 828.50 +16.60 811.90 1175 ---- ---- ---- ---- 804.80 +16.50 788.30 1200 ---- ---- ---- ---- 781.40 +16.50 764.90 1225 ---- ---- ---- ---- 758.20 +16.40 741.80 1250 ---- ---- ---- ---- 735.30 +16.40 718.90 1270 ---- ---- ---- ---- 717.10 +16.30 700.80 1275 ---- ---- ---- ---- 712.60 +16.30 696.30 1280 ---- ---- ---- ---- 708.10 +16.30 691.80 1290 ---- ---- ---- ---- 699.10 +16.20 682.90 1300 ---- ---- ---- ---- 690.20 +16.20 674.00 1310 ---- ---- ---- ---- 681.30 +16.20 665.10 1320 ---- ---- ---- ---- 672.40 +16.10 656.30 1325 ---- ---- ---- ---- 667.90 +16.00 651.90 1330 ---- ---- ---- ---- 663.50 +16.00 647.50 1340 ---- ---- ---- ---- 654.70 +16.00 638.70 1350 ---- ---- ---- ---- 645.90 +15.90 630.00 1360 ---- ---- ---- ---- 637.20 +15.90 621.30 1370 ---- ---- ---- ---- 628.50 +15.90 612.60 1375 ---- ---- ---- ---- 624.10 +15.80 608.30 1380 ---- ---- ---- ---- 619.80 +15.80 604.00 1385 ---- ---- ---- ---- 615.50 +15.80 599.70 1390 ---- ---- ---- ---- 611.20 +15.70 595.50 1395 ---- ---- ---- ---- 606.90 +15.70 591.20 1400 ---- ---- ---- ---- 602.60 +15.70 586.90 1405 ---- ---- ---- ---- 598.30 +15.60 582.70 1410 ---- ---- ---- ---- 594.00 +15.60 578.40 1415 ---- ---- ---- ---- 589.70 +15.50 574.20 1420 ---- ---- ---- ---- 585.50 +15.60 569.90 1425 ---- ---- ---- ---- 581.20 +15.50 565.70 1430 ---- ---- ---- ---- 577.00 +15.50 561.50 1435 ---- ---- ---- ---- 572.80 +15.50 557.30 1440 ---- ---- ---- ---- 568.60 +15.50 553.10 1445 ---- ---- ---- ---- 564.30 +15.30 549.00 1450 ---- ---- ---- ---- 560.20 +15.40 544.80 1455 ---- ---- ---- ---- 556.00 +15.30 540.70 1460 ---- ---- ---- ---- 551.80 +15.30 536.50 1465 ---- ---- ---- ---- 547.70 +15.30 532.40 1470 ---- ---- ---- ---- 543.50 +15.20 528.30 1475 ---- ---- ---- ---- 539.40 +15.20 524.20 1480 ---- ---- ---- ---- 535.30 +15.10 520.20 1485 ---- ---- ---- ---- 531.20 +15.10 516.10 1490 ---- ---- ---- ---- 527.10 +15.00 512.10 1495 ---- ---- ---- ---- 523.10 +15.00 508.10 1500 ---- ---- ---- ---- 519.00 +14.90 504.10 1505 ---- ---- ---- ---- 515.00 +14.90 500.10 1510 ---- ---- ---- ---- 511.00 +14.90 496.10 1515 ---- ---- ---- ---- 507.00 +14.80 492.20 1520 ---- ---- ---- ---- 503.00 +14.70 488.30 1525 ---- ---- ---- ---- 499.10 +14.80 484.30 1530 ---- ---- ---- ---- 495.20 +14.70 480.50 1535 ---- ---- ---- ---- 491.30 +14.70 476.60 1540 ---- ---- ---- ---- 487.40 +14.60 472.80 1545 ---- ---- ---- ---- 483.50 +14.60 468.90 1550 ---- ---- ---- ---- 479.70 +14.60 465.10 1555 ---- ---- ---- ---- 475.80 +14.40 461.40 1560 ---- ---- ---- ---- 472.00 +14.40 457.60 1565 ---- ---- ---- ---- 468.20 +14.30 453.90 1570 ---- ---- ---- ---- 464.50 +14.30 450.20 1575 ---- ---- ---- ---- 460.80 +14.30 446.50 1580 ---- ---- ---- ---- 457.00 +14.20 442.80 1585 ---- ---- ---- ---- 453.30 +14.10 439.20 1590 ---- ---- ---- ---- 449.70 +14.20 435.50 1595 ---- ---- ---- ---- 446.00 +14.10 431.90 1600 ---- ---- ---- ---- 442.40 +14.00 428.40 1605 ---- ---- ---- ---- 438.80 +14.00 424.80 1610 ---- ---- ---- ---- 435.20 +13.90 421.30 1615 ---- ---- ---- ---- 431.70 +13.90 417.80 1620 ---- ---- ---- ---- 428.10 +13.80 414.30 1625 ---- ---- ---- ---- 424.60 +13.70 410.90 1630 ---- ---- ---- ---- 421.20 +13.80 407.40 1635 ---- ---- ---- ---- 417.70 +13.70 404.00 1640 ---- ---- ---- ---- 414.30 +13.60 400.70 1645 ---- ---- ---- ---- 410.90 +13.60 397.30 1650 ---- ---- ---- ---- 407.50 +13.50 394.00 1655 ---- ---- ---- ---- 404.10 +13.40 390.70 1660 ---- ---- ---- ---- 400.80 +13.40 387.40 1665 ---- ---- ---- ---- 397.50 +13.30 384.20 1670 ---- ---- ---- ---- 394.30 +13.30 381.00 1675 ---- ---- ---- ---- 391.00 +13.20 377.80 1680 ---- ---- ---- ---- 387.80 +13.20 374.60 1685 ---- ---- ---- ---- 384.60 +13.10 371.50 1690 ---- ---- ---- ---- 381.40 +13.00 368.40 1695 ---- ---- ---- ---- 378.30 +13.00 365.30 1700 ---- ---- ---- ---- 375.20 +13.00 362.20 1705 ---- ---- ---- ---- 372.10 +12.90 359.20 1710 ---- ---- ---- ---- 369.10 +12.90 356.20 1715 ---- ---- ---- ---- 366.00 +12.70 353.30 1720 ---- ---- ---- ---- 363.00 +12.70 350.30 1725 ---- ---- ---- ---- 360.10 +12.70 347.40 1730 ---- ---- ---- ---- 357.10 +12.60 344.50 1735 ---- ---- ---- ---- 354.20 +12.50 341.70 1740 ---- ---- ---- ---- 351.40 +12.50 338.90 1745 ---- ---- ---- ---- 348.50 +12.40 336.10 1750 ---- ---- ---- ---- 345.70 +12.40 333.30 1755 ---- ---- ---- ---- 342.90 +12.30 330.60 1760 ---- ---- ---- ---- 340.10 +12.20 327.90 1765 ---- ---- ---- ---- 337.40 +12.20 325.20 1770 ---- ---- ---- ---- 334.70 +12.10 322.60 1775 ---- ---- ---- ---- 332.00 +12.10 319.90 1780 ---- ---- ---- ---- 329.40 +12.00 317.40 1785 ---- ---- ---- ---- 326.70 +11.90 314.80 1790 ---- ---- ---- ---- 324.20 +11.90 312.30 1795 ---- ---- ---- ---- 321.60 +11.80 309.80 1800 ---- ---- ---- ---- 319.10 +11.80 307.30 1805 ---- ---- ---- ---- 316.60 +11.70 304.90 1810 ---- ---- ---- ---- 314.10 +11.70 302.40 1815 ---- ---- ---- ---- 311.60 +11.50 300.10 1820 ---- ---- ---- ---- 309.20 +11.50 297.70 1825 ---- ---- ---- ---- 306.80 +11.40 295.40 1830 ---- ---- ---- ---- 304.50 +11.40 293.10 1835 ---- ---- ---- ---- 302.20 +11.40 290.80 1840 ---- ---- ---- ---- 299.90 +11.30 288.60 1845 ---- ---- ---- ---- 297.60 +11.20 286.40 1850 ---- ---- ---- ---- 295.40 +11.20 284.20 1855 ---- ---- ---- ---- 293.20 +11.20 282.00 1860 ---- ---- ---- ---- 291.00 +11.10 279.90 1865 ---- ---- ---- ---- 288.80 +11.00 277.80 1870 ---- ---- ---- ---- 286.70 +10.90 275.80 1875 ---- ---- ---- ---- 284.60 +10.90 273.70 1880 ---- ---- ---- ---- 282.50 +10.80 271.70 1885 ---- ---- ---- ---- 280.50 +10.80 269.70 1890 ---- ---- ---- ---- 278.50 +10.70 267.80 1895 ---- ---- ---- ---- 276.50 +10.70 265.80 1900 ---- ---- ---- ---- 274.50 +10.60 263.90 1905 ---- ---- ---- ---- 272.60 +10.50 262.10 1910 ---- ---- ---- ---- 270.70 +10.50 260.20 1915 ---- ---- ---- ---- 268.80 +10.40 258.40 1920 ---- ---- ---- ---- 267.00 +10.40 256.60 1925 ---- ---- ---- ---- 265.20 +10.40 254.80 1930 ---- ---- ---- ---- 263.40 +10.30 253.10 1935 ---- ---- ---- ---- 261.60 +10.20 251.40 1940 ---- ---- ---- ---- 259.80 +10.10 249.70 1945 ---- ---- ---- ---- 258.10 +10.10 248.00 1950 ---- ---- ---- ---- 256.40 +10.00 246.40 1955 ---- ---- ---- ---- 254.70 +10.00 244.70 1960 ---- ---- ---- ---- 253.10 +10.00 243.10 1965 ---- ---- ---- ---- 251.50 +9.90 241.60 1970 ---- ---- ---- ---- 249.80 +9.80 240.00 1975 ---- ---- ---- ---- 248.30 +9.80 238.50 1980 ---- ---- ---- ---- 246.70 +9.70 237.00 1985 ---- ---- ---- ---- 245.20 +9.70 235.50 1990 ---- ---- ---- ---- 243.60 +9.60 234.00 1995 ---- ---- ---- ---- 242.20 +9.60 232.60 2000 ---- ---- ---- ---- 240.70 +9.60 231.10 2005 ---- ---- ---- ---- 239.20 +9.50 229.70 2010 ---- ---- ---- ---- 237.80 +9.50 228.30 2015 ---- ---- ---- ---- 236.40 +9.40 227.00 2020 ---- ---- ---- ---- 235.00 +9.40 225.60 2025 ---- ---- ---- ---- 233.60 +9.30 224.30 2030 ---- ---- ---- ---- 232.20 +9.20 223.00 2035 ---- ---- ---- ---- 230.90 +9.20 221.70 2040 ---- ---- ---- ---- 229.60 +9.20 220.40 2045 ---- ---- ---- ---- 228.30 +9.10 219.20 2050 ---- ---- ---- ---- 227.00 +9.10 217.90 2055 ---- ---- ---- ---- 225.70 +9.00 216.70 2060 ---- ---- ---- ---- 224.40 +8.90 215.50 2065 ---- ---- ---- ---- 223.20 +8.90 214.30 2070 ---- ---- ---- ---- 222.00 +8.90 213.10 2075 ---- ---- ---- ---- 220.80 +8.90 211.90 2080 ---- ---- ---- ---- 219.60 +8.80 210.80 2085 ---- ---- ---- ---- 218.40 +8.80 209.60 2090 ---- ---- ---- ---- 217.20 +8.70 208.50 2095 ---- ---- ---- ---- 216.00 +8.60 207.40 2100 ---- ---- ---- ---- 214.90 +8.60 206.30 2105 ---- ---- ---- ---- 213.80 +8.60 205.20 2110 ---- ---- ---- ---- 212.60 +8.50 204.10 2115 ---- ---- ---- ---- 211.50 +8.50 203.00 2120 ---- ---- ---- ---- 210.40 +8.40 202.00 2125 ---- ---- ---- ---- 209.40 +8.40 201.00 2130 ---- ---- ---- ---- 208.30 +8.40 199.90 2135 ---- ---- ---- ---- 207.20 +8.30 198.90 2140 ---- ---- ---- ---- 206.20 +8.30 197.90 2145 ---- ---- ---- ---- 205.20 +8.30 196.90 2150 ---- ---- ---- ---- 204.10 +8.20 195.90 2155 ---- ---- ---- ---- 203.10 +8.20 194.90 2160 ---- ---- ---- ---- 202.10 +8.10 194.00 2165 ---- ---- ---- ---- 201.10 +8.10 193.00 2170 ---- ---- ---- ---- 200.10 +8.00 192.10 2175 ---- ---- ---- ---- 199.20 +8.00 191.20 2180 ---- ---- ---- ---- 198.20 +8.00 190.20 2185 ---- ---- ---- ---- 197.30 +8.00 189.30 2190 ---- ---- ---- ---- 196.30 +7.90 188.40 2195 ---- ---- ---- ---- 195.40 +7.90 187.50 2200 ---- ---- ---- ---- 194.50 +7.80 186.70 2205 ---- ---- ---- ---- 193.60 +7.80 185.80 2210 ---- ---- ---- ---- 192.70 +7.80 184.90 2215 ---- ---- ---- ---- 191.80 +7.70 184.10 2220 ---- ---- ---- ---- 190.90 +7.70 183.20 2225 ---- ---- ---- ---- 190.10 +7.70 182.40 2230 ---- ---- ---- ---- 189.20 +7.60 181.60 2235 ---- ---- ---- ---- 188.40 +7.60 180.80 2240 ---- ---- ---- ---- 187.50 +7.50 180.00 2245 ---- ---- ---- ---- 186.70 +7.50 179.20 2250 ---- ---- ---- ---- 185.90 +7.50 178.40 2255 ---- ---- ---- ---- 185.10 +7.50 177.60 2260 ---- ---- ---- ---- 184.20 +7.40 176.80 2265 ---- ---- ---- ---- 183.50 +7.40 176.10 2270 ---- ---- ---- ---- 182.70 +7.40 175.30 2275 ---- ---- ---- ---- 181.90 +7.30 174.60 2280 ---- ---- ---- ---- 181.10 +7.30 173.80 2285 ---- ---- ---- ---- 180.40 +7.30 173.10 2290 ---- ---- ---- ---- 179.60 +7.20 172.40 2295 ---- ---- ---- ---- 178.90 +7.20 171.70 2300 ---- ---- ---- ---- 178.10 +7.10 171.00 2305 ---- ---- ---- ---- 177.40 +7.10 170.30 2310 ---- ---- ---- ---- 176.70 +7.10 169.60 2315 ---- ---- ---- ---- 176.00 +7.10 168.90 2320 ---- ---- ---- ---- 175.30 +7.10 168.20 2325 ---- ---- ---- ---- 174.60 +7.00 167.60 2330 ---- ---- ---- ---- 173.90 +7.00 166.90 2335 ---- ---- ---- ---- 173.20 +7.00 166.20 2340 ---- ---- ---- ---- 172.50 +6.90 165.60 2345 ---- ---- ---- ---- 171.90 +6.90 165.00 2350 ---- ---- ---- ---- 171.20 +6.90 164.30 2355 ---- ---- ---- ---- 170.60 +6.90 163.70 2360 ---- ---- ---- ---- 169.90 +6.80 163.10 2365 ---- ---- ---- ---- 169.30 +6.80 162.50 2370 ---- ---- ---- ---- 168.70 +6.80 161.90 2375 ---- ---- ---- ---- 168.00 +6.70 161.30 2380 ---- ---- ---- ---- 167.40 +6.70 160.70 2385 ---- ---- ---- ---- 166.80 +6.70 160.10 2390 ---- ---- ---- ---- 166.20 +6.70 159.50 2400 ---- ---- ---- ---- 165.00 +6.60 158.40 2410 ---- ---- ---- ---- 163.90 +6.60 157.30 2420 ---- ---- ---- ---- 162.70 +6.50 156.20 2425 ---- ---- ---- ---- 162.20 +6.50 155.70 2430 ---- ---- ---- ---- 161.60 +6.40 155.20 2440 ---- ---- ---- ---- 160.50 +6.40 154.10 2450 ---- ---- ---- ---- 159.50 +6.40 153.10 2460 ---- ---- ---- ---- 158.40 +6.30 152.10 2470 ---- ---- ---- ---- 157.40 +6.30 151.10 2475 ---- ---- ---- ---- 156.90 +6.20 150.70 2480 ---- ---- ---- ---- 156.40 +6.20 150.20 2500 ---- ---- ---- ---- 154.50 +6.20 148.30 2525 ---- ---- ---- ---- 152.20 +6.00 146.20 2550 ---- ---- ---- ---- 150.00 +5.90 144.10 2575 ---- ---- ---- ---- 148.00 +5.90 142.10 2600 ---- ---- ---- ---- 146.00 +5.70 140.30 2625 ---- ---- ---- ---- 144.20 +5.70 138.50 2650 ---- ---- ---- ---- 142.40 +5.50 136.90 2675 ---- ---- ---- ---- 140.80 +5.50 135.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 667.30 +16.30 651.00 1350 ---- ---- ---- ---- 645.50 +16.20 629.30 1375 ---- ---- ---- ---- 624.30 +16.10 608.20 1400 ---- ---- ---- ---- 603.70 +16.00 587.70 1425 ---- ---- ---- ---- 583.60 +15.80 567.80 1450 ---- ---- ---- ---- 564.00 +15.60 548.40 1475 ---- ---- ---- ---- 544.90 +15.40 529.50 1500 ---- ---- ---- ---- 526.40 +15.20 511.20 1520 ---- ---- ---- ---- 511.90 +15.00 496.90 1525 ---- ---- ---- ---- 508.30 +14.90 493.40 1530 ---- ---- ---- ---- 504.80 +14.90 489.90 1540 ---- ---- ---- ---- 497.70 +14.80 482.90 1550 ---- ---- ---- ---- 490.80 +14.80 476.00 1560 ---- ---- ---- ---- 483.90 +14.70 469.20 1570 ---- ---- ---- ---- 477.10 +14.60 462.50 1575 ---- ---- ---- ---- 473.70 +14.50 459.20 1580 ---- ---- ---- ---- 470.30 +14.40 455.90 1590 ---- ---- ---- ---- 463.70 +14.40 449.30 1600 ---- ---- ---- ---- 457.10 +14.30 442.80 1610 ---- ---- ---- ---- 450.50 +14.10 436.40 1615 ---- ---- ---- ---- 447.30 +14.10 433.20 1620 ---- ---- ---- ---- 444.10 +14.00 430.10 1625 ---- ---- ---- ---- 440.90 +14.00 426.90 1630 ---- ---- ---- ---- 437.70 +13.90 423.80 1635 ---- ---- ---- ---- 434.50 +13.80 420.70 1640 ---- ---- ---- ---- 431.40 +13.80 417.60 1645 ---- ---- ---- ---- 428.30 +13.80 414.50 1650 ---- ---- ---- ---- 425.20 +13.80 411.40 1655 ---- ---- ---- ---- 422.10 +13.70 408.40 1660 ---- ---- ---- ---- 419.00 +13.60 405.40 1665 ---- ---- ---- ---- 415.90 +13.50 402.40 1670 ---- ---- ---- ---- 412.90 +13.50 399.40 1675 ---- ---- ---- ---- 409.90 +13.50 396.40 1680 ---- ---- ---- ---- 406.90 +13.40 393.50 1685 ---- ---- ---- ---- 403.90 +13.30 390.60 1690 ---- ---- ---- ---- 400.90 +13.30 387.60 1695 ---- ---- ---- ---- 398.00 +13.30 384.70 1700 ---- ---- ---- ---- 395.00 +13.10 381.90 1705 ---- ---- ---- ---- 392.10 +13.10 379.00 1710 ---- ---- ---- ---- 389.20 +13.00 376.20 1715 ---- ---- ---- ---- 386.30 +13.00 373.30 1720 ---- ---- ---- ---- 383.50 +13.00 370.50 1725 ---- ---- ---- ---- 380.60 +12.90 367.70 1730 ---- ---- ---- ---- 377.80 +12.90 364.90 1735 ---- ---- ---- ---- 375.00 +12.80 362.20 1740 ---- ---- ---- ---- 372.20 +12.80 359.40 1745 ---- ---- ---- ---- 369.40 +12.70 356.70 1750 ---- ---- ---- ---- 366.70 +12.70 354.00 1755 ---- ---- ---- ---- 363.90 +12.50 351.40 1760 ---- ---- ---- ---- 361.20 +12.50 348.70 1765 ---- ---- ---- ---- 358.50 +12.40 346.10 1770 ---- ---- ---- ---- 355.80 +12.40 343.40 1775 ---- ---- ---- ---- 353.20 +12.30 340.90 1780 ---- ---- ---- ---- 350.60 +12.30 338.30 1785 ---- ---- ---- ---- 348.00 +12.30 335.70 1790 ---- ---- ---- ---- 345.40 +12.20 333.20 1795 ---- ---- ---- ---- 342.80 +12.10 330.70 1800 ---- ---- ---- ---- 340.30 +12.00 328.30 1805 ---- ---- ---- ---- 337.80 +12.00 325.80 1810 ---- ---- ---- ---- 335.30 +11.90 323.40 1815 ---- ---- ---- ---- 332.90 +11.90 321.00 1820 ---- ---- ---- ---- 330.50 +11.90 318.60 1825 ---- ---- ---- ---- 328.10 +11.80 316.30 1830 ---- ---- ---- ---- 325.70 +11.70 314.00 1835 ---- ---- ---- ---- 323.40 +11.70 311.70 1840 ---- ---- ---- ---- 321.00 +11.60 309.40 1845 ---- ---- ---- ---- 318.80 +11.60 307.20 1850 ---- ---- ---- ---- 316.50 +11.50 305.00 1855 ---- ---- ---- ---- 314.30 +11.50 302.80 1860 ---- ---- ---- ---- 312.10 +11.40 300.70 1865 ---- ---- ---- ---- 310.00 +11.40 298.60 1870 ---- ---- ---- ---- 307.80 +11.30 296.50 1875 ---- ---- ---- ---- 305.70 +11.20 294.50 1880 ---- ---- ---- ---- 303.70 +11.20 292.50 1885 ---- ---- ---- ---- 301.70 +11.20 290.50 1890 ---- ---- ---- ---- 299.70 +11.10 288.60 1895 ---- ---- ---- ---- 297.70 +11.00 286.70 1900 ---- ---- ---- ---- 295.80 +11.00 284.80 1905 ---- ---- ---- ---- 293.90 +11.00 282.90 1910 ---- ---- ---- ---- 292.00 +10.90 281.10 1915 ---- ---- ---- ---- 290.10 +10.80 279.30 1920 ---- ---- ---- ---- 288.30 +10.70 277.60 1925 ---- ---- ---- ---- 286.50 +10.70 275.80 1930 ---- ---- ---- ---- 284.80 +10.70 274.10 1935 ---- ---- ---- ---- 283.00 +10.60 272.40 1940 ---- ---- ---- ---- 281.30 +10.50 270.80 1945 ---- ---- ---- ---- 279.60 +10.50 269.10 1950 ---- ---- ---- ---- 277.90 +10.40 267.50 1955 ---- ---- ---- ---- 276.30 +10.40 265.90 1960 ---- ---- ---- ---- 274.70 +10.40 264.30 1965 ---- ---- ---- ---- 273.10 +10.30 262.80 1970 ---- ---- ---- ---- 271.50 +10.20 261.30 1975 ---- ---- ---- ---- 269.90 +10.20 259.70 1980 ---- ---- ---- ---- 268.40 +10.10 258.30 1985 ---- ---- ---- ---- 266.90 +10.10 256.80 1990 ---- ---- ---- ---- 265.40 +10.00 255.40 1995 ---- ---- ---- ---- 263.90 +10.00 253.90 2000 ---- ---- ---- ---- 262.50 +10.00 252.50 2005 ---- ---- ---- ---- 261.10 +10.00 251.10 2010 ---- ---- ---- ---- 259.70 +9.90 249.80 2015 ---- ---- ---- ---- 258.30 +9.90 248.40 2020 ---- ---- ---- ---- 256.90 +9.80 247.10 2025 ---- ---- ---- ---- 255.50 +9.70 245.80 2030 ---- ---- ---- ---- 254.20 +9.70 244.50 2035 ---- ---- ---- ---- 252.90 +9.60 243.30 2040 ---- ---- ---- ---- 251.60 +9.60 242.00 2045 ---- ---- ---- ---- 250.30 +9.50 240.80 2050 ---- ---- ---- ---- 249.10 +9.50 239.60 2055 ---- ---- ---- ---- 247.80 +9.40 238.40 2060 ---- ---- ---- ---- 246.60 +9.40 237.20 2065 ---- ---- ---- ---- 245.40 +9.40 236.00 2070 ---- ---- ---- ---- 244.20 +9.30 234.90 2075 ---- ---- ---- ---- 243.00 +9.30 233.70 2080 ---- ---- ---- ---- 241.80 +9.20 232.60 2085 ---- ---- ---- ---- 240.70 +9.20 231.50 2090 ---- ---- ---- ---- 239.60 +9.20 230.40 2095 ---- ---- ---- ---- 238.40 +9.10 229.30 2100 ---- ---- ---- ---- 237.30 +9.10 228.20 2105 ---- ---- ---- ---- 236.20 +9.00 227.20 2110 ---- ---- ---- ---- 235.10 +9.00 226.10 2115 ---- ---- ---- ---- 234.00 +8.90 225.10 2120 ---- ---- ---- ---- 233.00 +9.00 224.00 2125 ---- ---- ---- ---- 231.90 +8.90 223.00 2130 ---- ---- ---- ---- 230.90 +8.90 222.00 2135 ---- ---- ---- ---- 229.80 +8.80 221.00 2140 ---- ---- ---- ---- 228.80 +8.80 220.00 2145 ---- ---- ---- ---- 227.80 +8.80 219.00 2150 ---- ---- ---- ---- 226.80 +8.70 218.10 2155 ---- ---- ---- ---- 225.80 +8.70 217.10 2160 ---- ---- ---- ---- 224.80 +8.60 216.20 2165 ---- ---- ---- ---- 223.80 +8.60 215.20 2170 ---- ---- ---- ---- 222.90 +8.60 214.30 2175 ---- ---- ---- ---- 221.90 +8.50 213.40 2180 ---- ---- ---- ---- 221.00 +8.50 212.50 2185 ---- ---- ---- ---- 220.00 +8.40 211.60 2190 ---- ---- ---- ---- 219.10 +8.40 210.70 2195 ---- ---- ---- ---- 218.20 +8.40 209.80 2200 ---- ---- ---- ---- 217.30 +8.40 208.90 2205 ---- ---- ---- ---- 216.40 +8.30 208.10 2210 ---- ---- ---- ---- 215.50 +8.30 207.20 2215 ---- ---- ---- ---- 214.60 +8.20 206.40 2220 ---- ---- ---- ---- 213.70 +8.20 205.50 2225 ---- ---- ---- ---- 212.90 +8.20 204.70 2230 ---- ---- ---- ---- 212.00 +8.10 203.90 2235 ---- ---- ---- ---- 211.20 +8.10 203.10 2240 ---- ---- ---- ---- 210.40 +8.10 202.30 2245 ---- ---- ---- ---- 209.50 +8.00 201.50 2250 ---- ---- ---- ---- 208.70 +8.00 200.70 2255 ---- ---- ---- ---- 207.90 +8.00 199.90 2260 ---- ---- ---- ---- 207.10 +8.00 199.10 2265 ---- ---- ---- ---- 206.30 +7.90 198.40 2270 ---- ---- ---- ---- 205.50 +7.90 197.60 2275 ---- ---- ---- ---- 204.70 +7.80 196.90 2280 ---- ---- ---- ---- 204.00 +7.90 196.10 2285 ---- ---- ---- ---- 203.20 +7.80 195.40 2290 ---- ---- ---- ---- 202.50 +7.80 194.70 2295 ---- ---- ---- ---- 201.70 +7.70 194.00 2300 ---- ---- ---- ---- 201.00 +7.80 193.20 2305 ---- ---- ---- ---- 200.20 +7.70 192.50 2310 ---- ---- ---- ---- 199.50 +7.70 191.80 2315 ---- ---- ---- ---- 198.80 +7.60 191.20 2320 ---- ---- ---- ---- 198.10 +7.60 190.50 2325 ---- ---- ---- ---- 197.40 +7.60 189.80 2330 ---- ---- ---- ---- 196.70 +7.60 189.10 2335 ---- ---- ---- ---- 196.00 +7.50 188.50 2340 ---- ---- ---- ---- 195.30 +7.50 187.80 2345 ---- ---- ---- ---- 194.60 +7.40 187.20 2350 ---- ---- ---- ---- 194.00 +7.50 186.50 2355 ---- ---- ---- ---- 193.30 +7.40 185.90 2360 ---- ---- ---- ---- 192.70 +7.40 185.30 2365 ---- ---- ---- ---- 192.00 +7.30 184.70 2370 ---- ---- ---- ---- 191.40 +7.40 184.00 2375 ---- ---- ---- ---- 190.70 +7.30 183.40 2380 ---- ---- ---- ---- 190.10 +7.30 182.80 2385 ---- ---- ---- ---- 189.50 +7.30 182.20 2390 ---- ---- ---- ---- 188.90 +7.30 181.60 2395 ---- ---- ---- ---- 188.30 +7.20 181.10 2400 ---- ---- ---- ---- 187.70 +7.20 180.50 2410 ---- ---- ---- ---- 186.50 +7.20 179.30 2420 ---- ---- ---- ---- 185.30 +7.10 178.20 2425 ---- ---- ---- ---- 184.70 +7.00 177.70 2430 ---- ---- ---- ---- 184.20 +7.10 177.10 2440 ---- ---- ---- ---- 183.10 +7.00 176.10 2450 ---- ---- ---- ---- 182.00 +7.00 175.00 2460 ---- ---- ---- ---- 180.90 +6.90 174.00 2470 ---- ---- ---- ---- 179.80 +6.80 173.00 2475 ---- ---- ---- ---- 179.30 +6.80 172.50 2480 ---- ---- ---- ---- 178.80 +6.80 172.00 2490 ---- ---- ---- ---- 177.80 +6.80 171.00 2500 ---- ---- ---- ---- 176.80 +6.70 170.10 2525 ---- ---- ---- ---- 174.40 +6.60 167.80 2550 ---- ---- ---- ---- 172.20 +6.50 165.70 2575 ---- ---- ---- ---- 170.00 +6.40 163.60 2600 ---- ---- ---- ---- 168.00 +6.30 161.70 2625 ---- ---- ---- ---- 166.00 +6.20 159.80 2650 ---- ---- ---- ---- 164.20 +6.10 158.10 2675 ---- ---- ---- ---- 162.50 +6.10 156.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 682.70 +16.30 666.40 1375 ---- ---- ---- ---- 662.10 +16.20 645.90 1400 ---- ---- ---- ---- 641.70 +16.00 625.70 1425 ---- ---- ---- ---- 621.60 +15.80 605.80 1450 ---- ---- ---- ---- 601.80 +15.60 586.20 1475 ---- ---- ---- ---- 582.30 +15.50 566.80 1500 ---- ---- ---- ---- 563.10 +15.30 547.80 1525 ---- ---- ---- ---- 544.10 +15.10 529.00 1530 ---- ---- ---- ---- 540.40 +15.10 525.30 1540 ---- ---- ---- ---- 532.90 +15.10 517.80 1550 ---- ---- ---- ---- 525.40 +14.90 510.50 1560 ---- ---- ---- ---- 518.00 +14.80 503.20 1570 ---- ---- ---- ---- 510.70 +14.80 495.90 1575 ---- ---- ---- ---- 507.00 +14.70 492.30 1580 ---- ---- ---- ---- 503.40 +14.70 488.70 1590 ---- ---- ---- ---- 496.20 +14.60 481.60 1600 ---- ---- ---- ---- 489.00 +14.50 474.50 1610 ---- ---- ---- ---- 481.90 +14.40 467.50 1620 ---- ---- ---- ---- 474.90 +14.30 460.60 1625 ---- ---- ---- ---- 471.40 +14.30 457.10 1630 ---- ---- ---- ---- 467.90 +14.20 453.70 1635 ---- ---- ---- ---- 464.50 +14.20 450.30 1640 ---- ---- ---- ---- 461.00 +14.10 446.90 1645 ---- ---- ---- ---- 457.60 +14.10 443.50 1650 ---- ---- ---- ---- 454.20 +14.00 440.20 1655 ---- ---- ---- ---- 450.90 +14.00 436.90 1660 ---- ---- ---- ---- 447.50 +13.90 433.60 1665 ---- ---- ---- ---- 444.20 +13.90 430.30 1670 ---- ---- ---- ---- 440.90 +13.80 427.10 1675 ---- ---- ---- ---- 437.60 +13.70 423.90 1680 ---- ---- ---- ---- 434.40 +13.70 420.70 1685 ---- ---- ---- ---- 431.20 +13.70 417.50 1690 ---- ---- ---- ---- 428.00 +13.70 414.30 1695 ---- ---- ---- ---- 424.80 +13.60 411.20 1700 ---- ---- ---- ---- 421.60 +13.50 408.10 1705 ---- ---- ---- ---- 418.50 +13.40 405.10 1710 ---- ---- ---- ---- 415.40 +13.40 402.00 1715 ---- ---- ---- ---- 412.40 +13.40 399.00 1720 ---- ---- ---- ---- 409.30 +13.30 396.00 1725 ---- ---- ---- ---- 406.30 +13.20 393.10 1730 ---- ---- ---- ---- 403.40 +13.20 390.20 1735 ---- ---- ---- ---- 400.40 +13.10 387.30 1740 ---- ---- ---- ---- 397.50 +13.10 384.40 1745 ---- ---- ---- ---- 394.70 +13.10 381.60 1750 ---- ---- ---- ---- 391.80 +13.00 378.80 1755 ---- ---- ---- ---- 389.00 +12.90 376.10 1760 ---- ---- ---- ---- 386.20 +12.90 373.30 1765 ---- ---- ---- ---- 383.50 +12.90 370.60 1770 ---- ---- ---- ---- 380.70 +12.70 368.00 1775 ---- ---- ---- ---- 378.10 +12.80 365.30 1780 ---- ---- ---- ---- 375.40 +12.70 362.70 1785 ---- ---- ---- ---- 372.80 +12.60 360.20 1790 ---- ---- ---- ---- 370.20 +12.60 357.60 1795 ---- ---- ---- ---- 367.60 +12.50 355.10 1800 ---- ---- ---- ---- 365.10 +12.50 352.60 1805 ---- ---- ---- ---- 362.60 +12.40 350.20 1810 ---- ---- ---- ---- 360.10 +12.30 347.80 1815 ---- ---- ---- ---- 357.70 +12.30 345.40 1820 ---- ---- ---- ---- 355.30 +12.30 343.00 1825 ---- ---- ---- ---- 352.90 +12.20 340.70 1830 ---- ---- ---- ---- 350.50 +12.10 338.40 1835 ---- ---- ---- ---- 348.20 +12.10 336.10 1840 ---- ---- ---- ---- 345.90 +12.00 333.90 1845 ---- ---- ---- ---- 343.60 +11.90 331.70 1850 ---- ---- ---- ---- 341.40 +11.90 329.50 1855 ---- ---- ---- ---- 339.20 +11.90 327.30 1860 ---- ---- ---- ---- 337.00 +11.80 325.20 1865 ---- ---- ---- ---- 334.90 +11.80 323.10 1870 ---- ---- ---- ---- 332.80 +11.80 321.00 1875 ---- ---- ---- ---- 330.70 +11.70 319.00 1880 ---- ---- ---- ---- 328.60 +11.60 317.00 1885 ---- ---- ---- ---- 326.60 +11.60 315.00 1890 ---- ---- ---- ---- 324.50 +11.50 313.00 1895 ---- ---- ---- ---- 322.60 +11.50 311.10 1900 ---- ---- ---- ---- 320.60 +11.40 309.20 1905 ---- ---- ---- ---- 318.70 +11.40 307.30 1910 ---- ---- ---- ---- 316.80 +11.40 305.40 1915 ---- ---- ---- ---- 314.90 +11.30 303.60 1920 ---- ---- ---- ---- 313.00 +11.20 301.80 1925 ---- ---- ---- ---- 311.20 +11.20 300.00 1930 ---- ---- ---- ---- 309.40 +11.10 298.30 1935 ---- ---- ---- ---- 307.60 +11.10 296.50 1940 ---- ---- ---- ---- 305.80 +11.00 294.80 1945 ---- ---- ---- ---- 304.10 +10.90 293.20 1950 ---- ---- ---- ---- 302.40 +10.90 291.50 1955 ---- ---- ---- ---- 300.70 +10.80 289.90 1960 ---- ---- ---- ---- 299.10 +10.80 288.30 1965 ---- ---- ---- ---- 297.50 +10.80 286.70 1970 ---- ---- ---- ---- 295.90 +10.80 285.10 1975 ---- ---- ---- ---- 294.30 +10.70 283.60 1980 ---- ---- ---- ---- 292.70 +10.60 282.10 1985 ---- ---- ---- ---- 291.20 +10.60 280.60 1990 ---- ---- ---- ---- 289.70 +10.60 279.10 1995 ---- ---- ---- ---- 288.20 +10.50 277.70 2000 ---- ---- ---- ---- 286.70 +10.40 276.30 2005 ---- ---- ---- ---- 285.30 +10.40 274.90 2010 ---- ---- ---- ---- 283.90 +10.40 273.50 2015 ---- ---- ---- ---- 282.50 +10.40 272.10 2020 ---- ---- ---- ---- 281.10 +10.30 270.80 2025 ---- ---- ---- ---- 279.70 +10.20 269.50 2030 ---- ---- ---- ---- 278.40 +10.20 268.20 2035 ---- ---- ---- ---- 277.10 +10.20 266.90 2040 ---- ---- ---- ---- 275.80 +10.10 265.70 2045 ---- ---- ---- ---- 274.50 +10.10 264.40 2050 ---- ---- ---- ---- 273.20 +10.00 263.20 2055 ---- ---- ---- ---- 272.00 +10.00 262.00 2060 ---- ---- ---- ---- 270.70 +9.90 260.80 2065 ---- ---- ---- ---- 269.50 +9.90 259.60 2070 ---- ---- ---- ---- 268.30 +9.80 258.50 2075 ---- ---- ---- ---- 267.10 +9.80 257.30 2080 ---- ---- ---- ---- 266.00 +9.80 256.20 2085 ---- ---- ---- ---- 264.80 +9.70 255.10 2090 ---- ---- ---- ---- 263.70 +9.70 254.00 2095 ---- ---- ---- ---- 262.60 +9.70 252.90 2100 ---- ---- ---- ---- 261.50 +9.70 251.80 2105 ---- ---- ---- ---- 260.40 +9.60 250.80 2110 ---- ---- ---- ---- 259.30 +9.60 249.70 2115 ---- ---- ---- ---- 258.20 +9.50 248.70 2120 ---- ---- ---- ---- 257.10 +9.40 247.70 2125 ---- ---- ---- ---- 256.10 +9.40 246.70 2130 ---- ---- ---- ---- 255.10 +9.40 245.70 2135 ---- ---- ---- ---- 254.00 +9.30 244.70 2140 ---- ---- ---- ---- 253.00 +9.30 243.70 2145 ---- ---- ---- ---- 252.00 +9.30 242.70 2150 ---- ---- ---- ---- 251.00 +9.20 241.80 2155 ---- ---- ---- ---- 250.00 +9.20 240.80 2160 ---- ---- ---- ---- 249.10 +9.20 239.90 2165 ---- ---- ---- ---- 248.10 +9.10 239.00 2170 ---- ---- ---- ---- 247.10 +9.10 238.00 2175 ---- ---- ---- ---- 246.20 +9.10 237.10 2180 ---- ---- ---- ---- 245.30 +9.10 236.20 2185 ---- ---- ---- ---- 244.30 +9.00 235.30 2190 ---- ---- ---- ---- 243.40 +9.00 234.40 2195 ---- ---- ---- ---- 242.50 +8.90 233.60 2200 ---- ---- ---- ---- 241.60 +8.90 232.70 2205 ---- ---- ---- ---- 240.70 +8.90 231.80 2210 ---- ---- ---- ---- 239.80 +8.80 231.00 2215 ---- ---- ---- ---- 239.00 +8.80 230.20 2220 ---- ---- ---- ---- 238.10 +8.80 229.30 2225 ---- ---- ---- ---- 237.30 +8.80 228.50 2230 ---- ---- ---- ---- 236.40 +8.70 227.70 2235 ---- ---- ---- ---- 235.60 +8.70 226.90 2240 ---- ---- ---- ---- 234.70 +8.60 226.10 2245 ---- ---- ---- ---- 233.90 +8.60 225.30 2250 ---- ---- ---- ---- 233.10 +8.60 224.50 2255 ---- ---- ---- ---- 232.30 +8.60 223.70 2260 ---- ---- ---- ---- 231.50 +8.50 223.00 2265 ---- ---- ---- ---- 230.70 +8.50 222.20 2270 ---- ---- ---- ---- 230.00 +8.50 221.50 2275 ---- ---- ---- ---- 229.20 +8.50 220.70 2280 ---- ---- ---- ---- 228.40 +8.40 220.00 2285 ---- ---- ---- ---- 227.70 +8.40 219.30 2290 ---- ---- ---- ---- 226.90 +8.30 218.60 2295 ---- ---- ---- ---- 226.20 +8.40 217.80 2300 ---- ---- ---- ---- 225.40 +8.30 217.10 2305 ---- ---- ---- ---- 224.70 +8.30 216.40 2310 ---- ---- ---- ---- 224.00 +8.20 215.80 2315 ---- ---- ---- ---- 223.30 +8.20 215.10 2320 ---- ---- ---- ---- 222.60 +8.20 214.40 2325 ---- ---- ---- ---- 221.90 +8.20 213.70 2330 ---- ---- ---- ---- 221.20 +8.10 213.10 2335 ---- ---- ---- ---- 220.50 +8.10 212.40 2340 ---- ---- ---- ---- 219.80 +8.00 211.80 2345 ---- ---- ---- ---- 219.20 +8.10 211.10 2350 ---- ---- ---- ---- 218.50 +8.00 210.50 2355 ---- ---- ---- ---- 217.90 +8.00 209.90 2360 ---- ---- ---- ---- 217.20 +8.00 209.20 2365 ---- ---- ---- ---- 216.60 +8.00 208.60 2370 ---- ---- ---- ---- 215.90 +7.90 208.00 2375 ---- ---- ---- ---- 215.30 +7.90 207.40 2380 ---- ---- ---- ---- 214.70 +7.90 206.80 2385 ---- ---- ---- ---- 214.10 +7.90 206.20 2390 ---- ---- ---- ---- 213.50 +7.90 205.60 2400 ---- ---- ---- ---- 212.30 +7.80 204.50 2410 ---- ---- ---- ---- 211.10 +7.80 203.30 2420 ---- ---- ---- ---- 209.90 +7.70 202.20 2425 ---- ---- ---- ---- 209.40 +7.70 201.70 2430 ---- ---- ---- ---- 208.80 +7.60 201.20 2440 ---- ---- ---- ---- 207.70 +7.60 200.10 2450 ---- ---- ---- ---- 206.60 +7.50 199.10 2460 ---- ---- ---- ---- 205.50 +7.50 198.00 2470 ---- ---- ---- ---- 204.50 +7.40 197.10 2475 ---- ---- ---- ---- 204.00 +7.40 196.60 2480 ---- ---- ---- ---- 203.50 +7.40 196.10 2500 ---- ---- ---- ---- 201.50 +7.30 194.20 2525 ---- ---- ---- ---- 199.20 +7.30 191.90 2550 ---- ---- ---- ---- 196.90 +7.10 189.80 2575 ---- ---- ---- ---- 194.80 +7.00 187.80 2600 ---- ---- ---- ---- 192.80 +6.90 185.90 2625 ---- ---- ---- ---- 190.90 +6.90 184.00 2650 ---- ---- ---- ---- 189.10 +6.80 182.30 2675 ---- ---- ---- ---- 187.40 +6.70 180.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 680.00 +16.40 663.60 1375 ---- ---- ---- ---- 659.60 +16.40 643.20 1400 ---- ---- ---- ---- 639.70 +16.30 623.40 1425 ---- ---- ---- ---- 620.30 +16.10 604.20 1450 ---- ---- ---- ---- 601.40 +15.90 585.50 1475 ---- ---- ---- ---- 583.10 +15.80 567.30 1500 ---- ---- ---- ---- 565.20 +15.60 549.60 1525 ---- ---- ---- ---- 547.80 +15.40 532.40 1550 ---- ---- ---- ---- 530.80 +15.10 515.70 1560 ---- ---- ---- ---- 524.20 +15.10 509.10 1570 ---- ---- ---- ---- 517.60 +15.00 502.60 1575 ---- ---- ---- ---- 514.30 +14.90 499.40 1580 ---- ---- ---- ---- 511.10 +14.90 496.20 1590 ---- ---- ---- ---- 504.60 +14.80 489.80 1600 ---- ---- ---- ---- 498.20 +14.70 483.50 1610 ---- ---- ---- ---- 491.90 +14.60 477.30 1620 ---- ---- ---- ---- 485.70 +14.60 471.10 1625 ---- ---- ---- ---- 482.60 +14.50 468.10 1630 ---- ---- ---- ---- 479.50 +14.40 465.10 1640 ---- ---- ---- ---- 473.40 +14.40 459.00 1650 ---- ---- ---- ---- 467.30 +14.20 453.10 1655 ---- ---- ---- ---- 464.30 +14.20 450.10 1660 ---- ---- ---- ---- 461.40 +14.20 447.20 1665 ---- ---- ---- ---- 458.40 +14.10 444.30 1670 ---- ---- ---- ---- 455.40 +14.00 441.40 1675 ---- ---- ---- ---- 452.50 +14.00 438.50 1680 ---- ---- ---- ---- 449.60 +14.00 435.60 1685 ---- ---- ---- ---- 446.70 +13.90 432.80 1690 ---- ---- ---- ---- 443.80 +13.90 429.90 1695 ---- ---- ---- ---- 440.90 +13.80 427.10 1700 ---- ---- ---- ---- 438.10 +13.80 424.30 1705 ---- ---- ---- ---- 435.20 +13.70 421.50 1710 ---- ---- ---- ---- 432.40 +13.70 418.70 1715 ---- ---- ---- ---- 429.60 +13.60 416.00 1720 ---- ---- ---- ---- 426.80 +13.60 413.20 1725 ---- ---- ---- ---- 424.00 +13.50 410.50 1730 ---- ---- ---- ---- 421.30 +13.50 407.80 1735 ---- ---- ---- ---- 418.50 +13.40 405.10 1740 ---- ---- ---- ---- 415.80 +13.40 402.40 1745 ---- ---- ---- ---- 413.10 +13.40 399.70 1750 ---- ---- ---- ---- 410.40 +13.30 397.10 1755 ---- ---- ---- ---- 407.70 +13.30 394.40 1760 ---- ---- ---- ---- 405.00 +13.20 391.80 1765 ---- ---- ---- ---- 402.30 +13.10 389.20 1770 ---- ---- ---- ---- 399.70 +13.10 386.60 1775 ---- ---- ---- ---- 397.10 +13.00 384.10 1780 ---- ---- ---- ---- 394.50 +13.00 381.50 1785 ---- ---- ---- ---- 391.90 +12.90 379.00 1790 ---- ---- ---- ---- 389.30 +12.80 376.50 1795 ---- ---- ---- ---- 386.80 +12.80 374.00 1800 ---- ---- ---- ---- 384.30 +12.80 371.50 1805 ---- ---- ---- ---- 381.80 +12.70 369.10 1810 ---- ---- ---- ---- 379.30 +12.70 366.60 1815 ---- ---- ---- ---- 376.80 +12.60 364.20 1820 ---- ---- ---- ---- 374.40 +12.50 361.90 1825 ---- ---- ---- ---- 372.00 +12.50 359.50 1830 ---- ---- ---- ---- 369.60 +12.40 357.20 1835 ---- ---- ---- ---- 367.30 +12.50 354.80 1840 ---- ---- ---- ---- 364.90 +12.30 352.60 1845 ---- ---- ---- ---- 362.60 +12.30 350.30 1850 ---- ---- ---- ---- 360.30 +12.20 348.10 1855 ---- ---- ---- ---- 358.10 +12.20 345.90 1860 ---- ---- ---- ---- 355.80 +12.10 343.70 1865 ---- ---- ---- ---- 353.60 +12.10 341.50 1870 ---- ---- ---- ---- 351.50 +12.10 339.40 1875 ---- ---- ---- ---- 349.30 +12.00 337.30 1880 ---- ---- ---- ---- 347.20 +11.90 335.30 1885 ---- ---- ---- ---- 345.10 +11.90 333.20 1890 ---- ---- ---- ---- 343.10 +11.90 331.20 1895 ---- ---- ---- ---- 341.10 +11.80 329.30 1900 ---- ---- ---- ---- 339.10 +11.80 327.30 1905 ---- ---- ---- ---- 337.10 +11.70 325.40 1910 ---- ---- ---- ---- 335.20 +11.60 323.60 1915 ---- ---- ---- ---- 333.30 +11.60 321.70 1920 ---- ---- ---- ---- 331.50 +11.60 319.90 1925 ---- ---- ---- ---- 329.60 +11.50 318.10 1930 ---- ---- ---- ---- 327.80 +11.40 316.40 1935 ---- ---- ---- ---- 326.10 +11.40 314.70 1940 ---- ---- ---- ---- 324.30 +11.30 313.00 1945 ---- ---- ---- ---- 322.60 +11.30 311.30 1950 ---- ---- ---- ---- 321.00 +11.30 309.70 1955 ---- ---- ---- ---- 319.30 +11.20 308.10 1960 ---- ---- ---- ---- 317.70 +11.20 306.50 1965 ---- ---- ---- ---- 316.10 +11.20 304.90 1970 ---- ---- ---- ---- 314.50 +11.10 303.40 1975 ---- ---- ---- ---- 312.90 +11.00 301.90 1980 ---- ---- ---- ---- 311.40 +11.00 300.40 1985 ---- ---- ---- ---- 309.90 +11.00 298.90 1990 ---- ---- ---- ---- 308.40 +10.90 297.50 1995 ---- ---- ---- ---- 306.90 +10.80 296.10 2000 ---- ---- ---- ---- 305.50 +10.80 294.70 2005 ---- ---- ---- ---- 304.10 +10.80 293.30 2010 ---- ---- ---- ---- 302.70 +10.80 291.90 2015 ---- ---- ---- ---- 301.30 +10.70 290.60 2020 ---- ---- ---- ---- 299.90 +10.60 289.30 2025 ---- ---- ---- ---- 298.60 +10.60 288.00 2030 ---- ---- ---- ---- 297.30 +10.60 286.70 2035 ---- ---- ---- ---- 296.00 +10.60 285.40 2040 ---- ---- ---- ---- 294.70 +10.50 284.20 2045 ---- ---- ---- ---- 293.40 +10.50 282.90 2050 ---- ---- ---- ---- 292.20 +10.50 281.70 2055 ---- ---- ---- ---- 290.90 +10.30 280.60 2060 ---- ---- ---- ---- 289.70 +10.30 279.40 2065 ---- ---- ---- ---- 288.50 +10.30 278.20 2070 ---- ---- ---- ---- 287.40 +10.30 277.10 2075 ---- ---- ---- ---- 286.20 +10.20 276.00 2080 ---- ---- ---- ---- 285.10 +10.20 274.90 2085 ---- ---- ---- ---- 284.00 +10.20 273.80 2090 ---- ---- ---- ---- 282.80 +10.10 272.70 2095 ---- ---- ---- ---- 281.70 +10.00 271.70 2100 ---- ---- ---- ---- 280.70 +10.10 270.60 2105 ---- ---- ---- ---- 279.60 +10.00 269.60 2110 ---- ---- ---- ---- 278.50 +9.90 268.60 2115 ---- ---- ---- ---- 277.50 +9.90 267.60 2120 ---- ---- ---- ---- 276.50 +9.90 266.60 2125 ---- ---- ---- ---- 275.50 +9.90 265.60 2130 ---- ---- ---- ---- 274.50 +9.90 264.60 2135 ---- ---- ---- ---- 273.50 +9.80 263.70 2140 ---- ---- ---- ---- 272.50 +9.80 262.70 2145 ---- ---- ---- ---- 271.50 +9.70 261.80 2150 ---- ---- ---- ---- 270.50 +9.60 260.90 2155 ---- ---- ---- ---- 269.60 +9.70 259.90 2160 ---- ---- ---- ---- 268.60 +9.60 259.00 2165 ---- ---- ---- ---- 267.70 +9.60 258.10 2170 ---- ---- ---- ---- 266.80 +9.60 257.20 2175 ---- ---- ---- ---- 265.90 +9.60 256.30 2180 ---- ---- ---- ---- 265.00 +9.50 255.50 2185 ---- ---- ---- ---- 264.10 +9.50 254.60 2190 ---- ---- ---- ---- 263.20 +9.40 253.80 2195 ---- ---- ---- ---- 262.30 +9.40 252.90 2200 ---- ---- ---- ---- 261.40 +9.30 252.10 2205 ---- ---- ---- ---- 260.60 +9.40 251.20 2210 ---- ---- ---- ---- 259.70 +9.30 250.40 2215 ---- ---- ---- ---- 258.90 +9.30 249.60 2220 ---- ---- ---- ---- 258.00 +9.20 248.80 2225 ---- ---- ---- ---- 257.20 +9.20 248.00 2230 ---- ---- ---- ---- 256.40 +9.20 247.20 2235 ---- ---- ---- ---- 255.60 +9.20 246.40 2240 ---- ---- ---- ---- 254.80 +9.10 245.70 2245 ---- ---- ---- ---- 254.00 +9.10 244.90 2250 ---- ---- ---- ---- 253.20 +9.10 244.10 2255 ---- ---- ---- ---- 252.40 +9.00 243.40 2260 ---- ---- ---- ---- 251.70 +9.00 242.70 2265 ---- ---- ---- ---- 250.90 +9.00 241.90 2270 ---- ---- ---- ---- 250.20 +9.00 241.20 2275 ---- ---- ---- ---- 249.40 +8.90 240.50 2280 ---- ---- ---- ---- 248.70 +8.90 239.80 2285 ---- ---- ---- ---- 247.90 +8.80 239.10 2290 ---- ---- ---- ---- 247.20 +8.80 238.40 2295 ---- ---- ---- ---- 246.50 +8.80 237.70 2300 ---- ---- ---- ---- 245.80 +8.80 237.00 2305 ---- ---- ---- ---- 245.10 +8.80 236.30 2310 ---- ---- ---- ---- 244.40 +8.70 235.70 2315 ---- ---- ---- ---- 243.70 +8.70 235.00 2320 ---- ---- ---- ---- 243.00 +8.60 234.40 2325 ---- ---- ---- ---- 242.40 +8.70 233.70 2330 ---- ---- ---- ---- 241.70 +8.60 233.10 2335 ---- ---- ---- ---- 241.00 +8.60 232.40 2340 ---- ---- ---- ---- 240.40 +8.60 231.80 2345 ---- ---- ---- ---- 239.70 +8.50 231.20 2350 ---- ---- ---- ---- 239.10 +8.50 230.60 2355 ---- ---- ---- ---- 238.50 +8.50 230.00 2360 ---- ---- ---- ---- 237.90 +8.50 229.40 2365 ---- ---- ---- ---- 237.20 +8.40 228.80 2370 ---- ---- ---- ---- 236.60 +8.40 228.20 2375 ---- ---- ---- ---- 236.00 +8.40 227.60 2380 ---- ---- ---- ---- 235.40 +8.40 227.00 2385 ---- ---- ---- ---- 234.80 +8.30 226.50 2390 ---- ---- ---- ---- 234.20 +8.30 225.90 2395 ---- ---- ---- ---- 233.70 +8.40 225.30 2400 ---- ---- ---- ---- 233.10 +8.30 224.80 2410 ---- ---- ---- ---- 232.00 +8.30 223.70 2420 ---- ---- ---- ---- 230.80 +8.20 222.60 2425 ---- ---- ---- ---- 230.30 +8.20 222.10 2430 ---- ---- ---- ---- 229.80 +8.20 221.60 2440 ---- ---- ---- ---- 228.70 +8.10 220.60 2450 ---- ---- ---- ---- 227.70 +8.10 219.60 2460 ---- ---- ---- ---- 226.60 +8.00 218.60 2470 ---- ---- ---- ---- 225.60 +7.90 217.70 2475 ---- ---- ---- ---- 225.10 +7.90 217.20 2480 ---- ---- ---- ---- 224.70 +8.00 216.70 2490 ---- ---- ---- ---- 223.70 +7.90 215.80 2500 ---- ---- ---- ---- 222.80 +7.90 214.90 2525 ---- ---- ---- ---- 220.50 +7.70 212.80 2550 ---- ---- ---- ---- 218.40 +7.70 210.70 2575 ---- ---- ---- ---- 216.40 +7.60 208.80 2600 ---- ---- ---- ---- 214.50 +7.50 207.00 2625 ---- ---- ---- ---- 212.70 +7.50 205.20 2650 ---- ---- ---- ---- 211.00 +7.40 203.60 2675 ---- ---- ---- ---- 209.30 +7.20 202.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 679.30 +16.50 662.80 1400 ---- ---- ---- ---- 659.70 +16.40 643.30 1425 ---- ---- ---- ---- 640.50 +16.20 624.30 1450 ---- ---- ---- ---- 621.90 +16.10 605.80 1475 ---- ---- ---- ---- 603.80 +16.00 587.80 1500 ---- ---- ---- ---- 586.10 +15.80 570.30 1525 ---- ---- ---- ---- 568.90 +15.60 553.30 1550 ---- ---- ---- ---- 552.10 +15.40 536.70 1570 ---- ---- ---- ---- 539.00 +15.20 523.80 1575 ---- ---- ---- ---- 535.80 +15.20 520.60 1580 ---- ---- ---- ---- 532.60 +15.20 517.40 1590 ---- ---- ---- ---- 526.20 +15.10 511.10 1600 ---- ---- ---- ---- 519.90 +15.00 504.90 1610 ---- ---- ---- ---- 513.60 +14.90 498.70 1620 ---- ---- ---- ---- 507.50 +14.90 492.60 1625 ---- ---- ---- ---- 504.40 +14.80 489.60 1630 ---- ---- ---- ---- 501.40 +14.80 486.60 1640 ---- ---- ---- ---- 495.30 +14.70 480.60 1650 ---- ---- ---- ---- 489.30 +14.60 474.70 1660 ---- ---- ---- ---- 483.40 +14.50 468.90 1670 ---- ---- ---- ---- 477.50 +14.40 463.10 1675 ---- ---- ---- ---- 474.60 +14.30 460.30 1680 ---- ---- ---- ---- 471.70 +14.30 457.40 1685 ---- ---- ---- ---- 468.80 +14.20 454.60 1690 ---- ---- ---- ---- 466.00 +14.20 451.80 1695 ---- ---- ---- ---- 463.10 +14.10 449.00 1700 ---- ---- ---- ---- 460.30 +14.10 446.20 1705 ---- ---- ---- ---- 457.50 +14.10 443.40 1710 ---- ---- ---- ---- 454.70 +14.10 440.60 1715 ---- ---- ---- ---- 451.90 +14.00 437.90 1720 ---- ---- ---- ---- 449.10 +13.90 435.20 1725 ---- ---- ---- ---- 446.30 +13.80 432.50 1730 ---- ---- ---- ---- 443.60 +13.80 429.80 1735 ---- ---- ---- ---- 440.90 +13.80 427.10 1740 ---- ---- ---- ---- 438.20 +13.80 424.40 1745 ---- ---- ---- ---- 435.50 +13.70 421.80 1750 ---- ---- ---- ---- 432.80 +13.70 419.10 1755 ---- ---- ---- ---- 430.10 +13.60 416.50 1760 ---- ---- ---- ---- 427.40 +13.50 413.90 1765 ---- ---- ---- ---- 424.80 +13.50 411.30 1770 ---- ---- ---- ---- 422.20 +13.50 408.70 1775 ---- ---- ---- ---- 419.60 +13.40 406.20 1780 ---- ---- ---- ---- 417.00 +13.40 403.60 1785 ---- ---- ---- ---- 414.40 +13.30 401.10 1790 ---- ---- ---- ---- 411.80 +13.20 398.60 1795 ---- ---- ---- ---- 409.30 +13.20 396.10 1800 ---- ---- ---- ---- 406.70 +13.10 393.60 1805 ---- ---- ---- ---- 404.20 +13.10 391.10 1810 ---- ---- ---- ---- 401.70 +13.00 388.70 1815 ---- ---- ---- ---- 399.30 +13.10 386.20 1820 ---- ---- ---- ---- 396.80 +13.00 383.80 1825 ---- ---- ---- ---- 394.40 +12.90 381.50 1830 ---- ---- ---- ---- 392.00 +12.90 379.10 1835 ---- ---- ---- ---- 389.60 +12.80 376.80 1840 ---- ---- ---- ---- 387.20 +12.80 374.40 1845 ---- ---- ---- ---- 384.90 +12.80 372.10 1850 ---- ---- ---- ---- 382.50 +12.60 369.90 1855 ---- ---- ---- ---- 380.20 +12.60 367.60 1860 ---- ---- ---- ---- 378.00 +12.60 365.40 1865 ---- ---- ---- ---- 375.70 +12.50 363.20 1870 ---- ---- ---- ---- 373.50 +12.50 361.00 1875 ---- ---- ---- ---- 371.30 +12.40 358.90 1880 ---- ---- ---- ---- 369.20 +12.40 356.80 1885 ---- ---- ---- ---- 367.00 +12.30 354.70 1890 ---- ---- ---- ---- 364.90 +12.30 352.60 1895 ---- ---- ---- ---- 362.80 +12.20 350.60 1900 ---- ---- ---- ---- 360.80 +12.20 348.60 1905 ---- ---- ---- ---- 358.80 +12.20 346.60 1910 ---- ---- ---- ---- 356.80 +12.10 344.70 1915 ---- ---- ---- ---- 354.80 +12.00 342.80 1920 ---- ---- ---- ---- 352.90 +12.00 340.90 1925 ---- ---- ---- ---- 351.00 +11.90 339.10 1930 ---- ---- ---- ---- 349.20 +11.90 337.30 1935 ---- ---- ---- ---- 347.40 +11.90 335.50 1940 ---- ---- ---- ---- 345.60 +11.80 333.80 1945 ---- ---- ---- ---- 343.80 +11.70 332.10 1950 ---- ---- ---- ---- 342.10 +11.70 330.40 1955 ---- ---- ---- ---- 340.40 +11.70 328.70 1960 ---- ---- ---- ---- 338.70 +11.60 327.10 1965 ---- ---- ---- ---- 337.10 +11.60 325.50 1970 ---- ---- ---- ---- 335.50 +11.60 323.90 1975 ---- ---- ---- ---- 333.90 +11.50 322.40 1980 ---- ---- ---- ---- 332.30 +11.40 320.90 1985 ---- ---- ---- ---- 330.80 +11.40 319.40 1990 ---- ---- ---- ---- 329.30 +11.40 317.90 1995 ---- ---- ---- ---- 327.80 +11.40 316.40 2000 ---- ---- ---- ---- 326.30 +11.30 315.00 2005 ---- ---- ---- ---- 324.90 +11.30 313.60 2010 ---- ---- ---- ---- 323.50 +11.30 312.20 2015 ---- ---- ---- ---- 322.10 +11.20 310.90 2020 ---- ---- ---- ---- 320.70 +11.20 309.50 2025 ---- ---- ---- ---- 319.30 +11.10 308.20 2030 ---- ---- ---- ---- 318.00 +11.10 306.90 2035 ---- ---- ---- ---- 316.70 +11.10 305.60 2040 ---- ---- ---- ---- 315.40 +11.00 304.40 2045 ---- ---- ---- ---- 314.10 +11.00 303.10 2050 ---- ---- ---- ---- 312.80 +10.90 301.90 2055 ---- ---- ---- ---- 311.60 +10.90 300.70 2060 ---- ---- ---- ---- 310.40 +10.90 299.50 2065 ---- ---- ---- ---- 309.20 +10.80 298.40 2070 ---- ---- ---- ---- 308.00 +10.80 297.20 2075 ---- ---- ---- ---- 306.80 +10.70 296.10 2080 ---- ---- ---- ---- 305.70 +10.70 295.00 2085 ---- ---- ---- ---- 304.50 +10.60 293.90 2090 ---- ---- ---- ---- 303.40 +10.60 292.80 2095 ---- ---- ---- ---- 302.30 +10.50 291.80 2100 ---- ---- ---- ---- 301.30 +10.60 290.70 2105 ---- ---- ---- ---- 300.20 +10.50 289.70 2110 ---- ---- ---- ---- 299.20 +10.50 288.70 2115 ---- ---- ---- ---- 298.10 +10.40 287.70 2120 ---- ---- ---- ---- 297.10 +10.40 286.70 2125 ---- ---- ---- ---- 296.10 +10.40 285.70 2130 ---- ---- ---- ---- 295.10 +10.30 284.80 2135 ---- ---- ---- ---- 294.10 +10.30 283.80 2140 ---- ---- ---- ---- 293.10 +10.20 282.90 2145 ---- ---- ---- ---- 292.20 +10.20 282.00 2150 ---- ---- ---- ---- 291.20 +10.20 281.00 2155 ---- ---- ---- ---- 290.30 +10.20 280.10 2160 ---- ---- ---- ---- 289.40 +10.20 279.20 2165 ---- ---- ---- ---- 288.50 +10.10 278.40 2170 ---- ---- ---- ---- 287.50 +10.00 277.50 2175 ---- ---- ---- ---- 286.60 +10.00 276.60 2180 ---- ---- ---- ---- 285.80 +10.00 275.80 2185 ---- ---- ---- ---- 284.90 +10.00 274.90 2190 ---- ---- ---- ---- 284.00 +9.90 274.10 2195 ---- ---- ---- ---- 283.10 +9.90 273.20 2200 ---- ---- ---- ---- 282.30 +9.90 272.40 2205 ---- ---- ---- ---- 281.40 +9.80 271.60 2210 ---- ---- ---- ---- 280.60 +9.80 270.80 2215 ---- ---- ---- ---- 279.80 +9.80 270.00 2220 ---- ---- ---- ---- 279.00 +9.80 269.20 2225 ---- ---- ---- ---- 278.10 +9.70 268.40 2230 ---- ---- ---- ---- 277.30 +9.70 267.60 2235 ---- ---- ---- ---- 276.60 +9.70 266.90 2240 ---- ---- ---- ---- 275.80 +9.70 266.10 2245 ---- ---- ---- ---- 275.00 +9.60 265.40 2250 ---- ---- ---- ---- 274.20 +9.60 264.60 2255 ---- ---- ---- ---- 273.50 +9.60 263.90 2260 ---- ---- ---- ---- 272.70 +9.50 263.20 2265 ---- ---- ---- ---- 272.00 +9.50 262.50 2270 ---- ---- ---- ---- 271.20 +9.50 261.70 2275 ---- ---- ---- ---- 270.50 +9.50 261.00 2280 ---- ---- ---- ---- 269.80 +9.50 260.30 2285 ---- ---- ---- ---- 269.10 +9.40 259.70 2290 ---- ---- ---- ---- 268.30 +9.30 259.00 2295 ---- ---- ---- ---- 267.60 +9.30 258.30 2300 ---- ---- ---- ---- 267.00 +9.40 257.60 2305 ---- ---- ---- ---- 266.30 +9.30 257.00 2310 ---- ---- ---- ---- 265.60 +9.30 256.30 2315 ---- ---- ---- ---- 264.90 +9.20 255.70 2320 ---- ---- ---- ---- 264.20 +9.20 255.00 2325 ---- ---- ---- ---- 263.60 +9.20 254.40 2330 ---- ---- ---- ---- 262.90 +9.10 253.80 2335 ---- ---- ---- ---- 262.30 +9.10 253.20 2340 ---- ---- ---- ---- 261.70 +9.20 252.50 2345 ---- ---- ---- ---- 261.00 +9.10 251.90 2350 ---- ---- ---- ---- 260.40 +9.10 251.30 2355 ---- ---- ---- ---- 259.80 +9.10 250.70 2360 ---- ---- ---- ---- 259.20 +9.00 250.20 2365 ---- ---- ---- ---- 258.60 +9.00 249.60 2370 ---- ---- ---- ---- 258.00 +9.00 249.00 2375 ---- ---- ---- ---- 257.40 +9.00 248.40 2380 ---- ---- ---- ---- 256.80 +8.90 247.90 2385 ---- ---- ---- ---- 256.20 +8.90 247.30 2390 ---- ---- ---- ---- 255.70 +8.90 246.80 2395 ---- ---- ---- ---- 255.10 +8.90 246.20 2400 ---- ---- ---- ---- 254.50 +8.80 245.70 2405 ---- ---- ---- ---- 254.00 +8.80 245.20 2410 ---- ---- ---- ---- 253.40 +8.80 244.60 2420 ---- ---- ---- ---- 252.30 +8.70 243.60 2425 ---- ---- ---- ---- 251.80 +8.70 243.10 2430 ---- ---- ---- ---- 251.30 +8.70 242.60 2440 ---- ---- ---- ---- 250.30 +8.70 241.60 2450 ---- ---- ---- ---- 249.20 +8.60 240.60 2460 ---- ---- ---- ---- 248.30 +8.60 239.70 2470 ---- ---- ---- ---- 247.30 +8.60 238.70 2475 ---- ---- ---- ---- 246.80 +8.50 238.30 2480 ---- ---- ---- ---- 246.30 +8.50 237.80 2490 ---- ---- ---- ---- 245.40 +8.50 236.90 2500 ---- ---- ---- ---- 244.50 +8.40 236.10 2525 ---- ---- ---- ---- 242.30 +8.30 234.00 2550 ---- ---- ---- ---- 240.30 +8.30 232.00 2575 ---- ---- ---- ---- 238.30 +8.10 230.20 2600 ---- ---- ---- ---- 236.50 +8.10 228.40 2625 ---- ---- ---- ---- 234.80 +8.00 226.80 2650 ---- ---- ---- ---- 233.10 +7.90 225.20 2675 ---- ---- ---- ---- 231.60 +7.80 223.80 2700 ---- ---- ---- ---- 230.20 +7.80 222.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 672.70 +16.60 656.10 1425 ---- ---- ---- ---- 653.90 +16.50 637.40 1450 ---- ---- ---- ---- 635.50 +16.30 619.20 1475 ---- ---- ---- ---- 617.70 +16.20 601.50 1500 ---- ---- ---- ---- 600.30 +16.00 584.30 1525 ---- ---- ---- ---- 583.40 +15.90 567.50 1550 ---- ---- ---- ---- 566.90 +15.70 551.20 1575 ---- ---- ---- ---- 550.80 +15.50 535.30 1580 ---- ---- ---- ---- 547.60 +15.40 532.20 1590 ---- ---- ---- ---- 541.30 +15.30 526.00 1600 ---- ---- ---- ---- 535.10 +15.20 519.90 1610 ---- ---- ---- ---- 529.00 +15.20 513.80 1620 ---- ---- ---- ---- 522.90 +15.10 507.80 1625 ---- ---- ---- ---- 519.90 +15.10 504.80 1630 ---- ---- ---- ---- 516.90 +15.10 501.80 1640 ---- ---- ---- ---- 510.90 +14.90 496.00 1650 ---- ---- ---- ---- 505.00 +14.80 490.20 1660 ---- ---- ---- ---- 499.20 +14.80 484.40 1670 ---- ---- ---- ---- 493.40 +14.70 478.70 1675 ---- ---- ---- ---- 490.50 +14.60 475.90 1680 ---- ---- ---- ---- 487.70 +14.60 473.10 1685 ---- ---- ---- ---- 484.80 +14.50 470.30 1690 ---- ---- ---- ---- 482.00 +14.50 467.50 1695 ---- ---- ---- ---- 479.20 +14.50 464.70 1700 ---- ---- ---- ---- 476.40 +14.40 462.00 1705 ---- ---- ---- ---- 473.60 +14.40 459.20 1710 ---- ---- ---- ---- 470.90 +14.40 456.50 1715 ---- ---- ---- ---- 468.10 +14.30 453.80 1720 ---- ---- ---- ---- 465.40 +14.30 451.10 1725 ---- ---- ---- ---- 462.60 +14.10 448.50 1730 ---- ---- ---- ---- 459.90 +14.10 445.80 1735 ---- ---- ---- ---- 457.20 +14.10 443.10 1740 ---- ---- ---- ---- 454.60 +14.10 440.50 1745 ---- ---- ---- ---- 451.90 +14.00 437.90 1750 ---- ---- ---- ---- 449.20 +13.90 435.30 1755 ---- ---- ---- ---- 446.60 +13.90 432.70 1760 ---- ---- ---- ---- 444.00 +13.90 430.10 1765 ---- ---- ---- ---- 441.40 +13.90 427.50 1770 ---- ---- ---- ---- 438.80 +13.80 425.00 1775 ---- ---- ---- ---- 436.20 +13.70 422.50 1780 ---- ---- ---- ---- 433.60 +13.70 419.90 1785 ---- ---- ---- ---- 431.10 +13.70 417.40 1790 ---- ---- ---- ---- 428.50 +13.60 414.90 1795 ---- ---- ---- ---- 426.00 +13.50 412.50 1800 ---- ---- ---- ---- 423.50 +13.50 410.00 1805 ---- ---- ---- ---- 421.00 +13.50 407.50 1810 ---- ---- ---- ---- 418.50 +13.40 405.10 1815 ---- ---- ---- ---- 416.10 +13.40 402.70 1820 ---- ---- ---- ---- 413.60 +13.30 400.30 1825 ---- ---- ---- ---- 411.20 +13.30 397.90 1830 ---- ---- ---- ---- 408.80 +13.20 395.60 1835 ---- ---- ---- ---- 406.40 +13.10 393.30 1840 ---- ---- ---- ---- 404.10 +13.10 391.00 1845 ---- ---- ---- ---- 401.70 +13.00 388.70 1850 ---- ---- ---- ---- 399.40 +13.00 386.40 1855 ---- ---- ---- ---- 397.10 +12.90 384.20 1860 ---- ---- ---- ---- 394.90 +13.00 381.90 1865 ---- ---- ---- ---- 392.60 +12.90 379.70 1870 ---- ---- ---- ---- 390.40 +12.80 377.60 1875 ---- ---- ---- ---- 388.20 +12.80 375.40 1880 ---- ---- ---- ---- 386.00 +12.70 373.30 1885 ---- ---- ---- ---- 383.90 +12.70 371.20 1890 ---- ---- ---- ---- 381.80 +12.60 369.20 1895 ---- ---- ---- ---- 379.70 +12.60 367.10 1900 ---- ---- ---- ---- 377.70 +12.60 365.10 1905 ---- ---- ---- ---- 375.60 +12.50 363.10 1910 ---- ---- ---- ---- 373.60 +12.40 361.20 1915 ---- ---- ---- ---- 371.70 +12.40 359.30 1920 ---- ---- ---- ---- 369.80 +12.40 357.40 1925 ---- ---- ---- ---- 367.90 +12.40 355.50 1930 ---- ---- ---- ---- 366.00 +12.30 353.70 1935 ---- ---- ---- ---- 364.20 +12.30 351.90 1940 ---- ---- ---- ---- 362.40 +12.20 350.20 1945 ---- ---- ---- ---- 360.60 +12.20 348.40 1950 ---- ---- ---- ---- 358.90 +12.10 346.80 1955 ---- ---- ---- ---- 357.20 +12.10 345.10 1960 ---- ---- ---- ---- 355.50 +12.00 343.50 1965 ---- ---- ---- ---- 353.80 +11.90 341.90 1970 ---- ---- ---- ---- 352.20 +11.90 340.30 1975 ---- ---- ---- ---- 350.60 +11.90 338.70 1980 ---- ---- ---- ---- 349.10 +11.90 337.20 1985 ---- ---- ---- ---- 347.50 +11.80 335.70 1990 ---- ---- ---- ---- 346.00 +11.70 334.30 1995 ---- ---- ---- ---- 344.60 +11.80 332.80 2000 ---- ---- ---- ---- 343.10 +11.70 331.40 2005 ---- ---- ---- ---- 341.70 +11.70 330.00 2010 ---- ---- ---- ---- 340.30 +11.60 328.70 2015 ---- ---- ---- ---- 338.90 +11.60 327.30 2020 ---- ---- ---- ---- 337.50 +11.50 326.00 2025 ---- ---- ---- ---- 336.20 +11.50 324.70 2030 ---- ---- ---- ---- 334.80 +11.40 323.40 2035 ---- ---- ---- ---- 333.50 +11.40 322.10 2040 ---- ---- ---- ---- 332.20 +11.30 320.90 2045 ---- ---- ---- ---- 331.00 +11.40 319.60 2050 ---- ---- ---- ---- 329.70 +11.30 318.40 2055 ---- ---- ---- ---- 328.50 +11.30 317.20 2060 ---- ---- ---- ---- 327.30 +11.20 316.10 2065 ---- ---- ---- ---- 326.10 +11.20 314.90 2070 ---- ---- ---- ---- 325.00 +11.20 313.80 2075 ---- ---- ---- ---- 323.80 +11.10 312.70 2080 ---- ---- ---- ---- 322.70 +11.10 311.60 2085 ---- ---- ---- ---- 321.60 +11.10 310.50 2090 ---- ---- ---- ---- 320.50 +11.00 309.50 2095 ---- ---- ---- ---- 319.40 +11.00 308.40 2100 ---- ---- ---- ---- 318.30 +10.90 307.40 2105 ---- ---- ---- ---- 317.30 +10.90 306.40 2110 ---- ---- ---- ---- 316.30 +10.90 305.40 2115 ---- ---- ---- ---- 315.30 +10.90 304.40 2120 ---- ---- ---- ---- 314.30 +10.80 303.50 2125 ---- ---- ---- ---- 313.30 +10.80 302.50 2130 ---- ---- ---- ---- 312.30 +10.70 301.60 2135 ---- ---- ---- ---- 311.40 +10.80 300.60 2140 ---- ---- ---- ---- 310.40 +10.70 299.70 2145 ---- ---- ---- ---- 309.50 +10.70 298.80 2150 ---- ---- ---- ---- 308.60 +10.70 297.90 2155 ---- ---- ---- ---- 307.70 +10.60 297.10 2160 ---- ---- ---- ---- 306.80 +10.60 296.20 2165 ---- ---- ---- ---- 305.90 +10.60 295.30 2170 ---- ---- ---- ---- 305.00 +10.50 294.50 2175 ---- ---- ---- ---- 304.10 +10.50 293.60 2180 ---- ---- ---- ---- 303.30 +10.50 292.80 2185 ---- ---- ---- ---- 302.40 +10.40 292.00 2190 ---- ---- ---- ---- 301.60 +10.40 291.20 2195 ---- ---- ---- ---- 300.70 +10.30 290.40 2200 ---- ---- ---- ---- 299.90 +10.30 289.60 2205 ---- ---- ---- ---- 299.10 +10.30 288.80 2210 ---- ---- ---- ---- 298.30 +10.30 288.00 2215 ---- ---- ---- ---- 297.50 +10.30 287.20 2220 ---- ---- ---- ---- 296.70 +10.20 286.50 2225 ---- ---- ---- ---- 295.90 +10.20 285.70 2230 ---- ---- ---- ---- 295.10 +10.10 285.00 2235 ---- ---- ---- ---- 294.40 +10.20 284.20 2240 ---- ---- ---- ---- 293.60 +10.10 283.50 2245 ---- ---- ---- ---- 292.90 +10.10 282.80 2250 ---- ---- ---- ---- 292.10 +10.00 282.10 2255 ---- ---- ---- ---- 291.40 +10.00 281.40 2260 ---- ---- ---- ---- 290.70 +10.00 280.70 2270 ---- ---- ---- ---- 289.20 +9.90 279.30 2275 ---- ---- ---- ---- 288.50 +9.90 278.60 2280 ---- ---- ---- ---- 287.80 +9.90 277.90 2290 ---- ---- ---- ---- 286.50 +9.90 276.60 2300 ---- ---- ---- ---- 285.10 +9.80 275.30 2310 ---- ---- ---- ---- 283.80 +9.70 274.10 2320 ---- ---- ---- ---- 282.50 +9.70 272.80 2325 ---- ---- ---- ---- 281.90 +9.70 272.20 2330 ---- ---- ---- ---- 281.30 +9.70 271.60 2340 ---- ---- ---- ---- 280.00 +9.60 270.40 2350 ---- ---- ---- ---- 278.80 +9.50 269.30 2360 ---- ---- ---- ---- 277.60 +9.50 268.10 2375 ---- ---- ---- ---- 275.90 +9.40 266.50 2400 ---- ---- ---- ---- 273.20 +9.40 263.80 2425 ---- ---- ---- ---- 270.60 +9.20 261.40 2450 ---- ---- ---- ---- 268.10 +9.10 259.00 2475 ---- ---- ---- ---- 265.80 +9.00 256.80 2500 ---- ---- ---- ---- 263.60 +8.90 254.70 2525 ---- ---- ---- ---- 261.60 +8.90 252.70 2550 ---- ---- ---- ---- 259.60 +8.70 250.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27784 65391 614324 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 19 1135 ---- ---- ---- ---- .10 UNCH .10 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3951 1180 ---- ---- ---- ---- .10 UNCH .10 21 1185 ---- ---- ---- ---- .10 UNCH .10 28 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 ---- ---- ---- ---- .10 UNCH .10 9635 1205 ---- ---- ---- ---- .10 UNCH .10 8 1210 ---- ---- ---- ---- .10 UNCH .10 93 1215 ---- ---- ---- ---- .10 UNCH .10 44 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 191 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH .10 5793 1305 ---- ---- ---- ---- .10 UNCH .10 48 1310 ---- ---- ---- ---- .10 UNCH .10 10 1315 ---- ---- ---- ---- .10 UNCH .10 45 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 39 2104 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 50 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 355 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 126 1365 ---- ---- ---- ---- .10 UNCH .10 329 1370 ---- ---- ---- ---- .10 UNCH .10 97 1375 ---- ---- ---- ---- .10 UNCH .10 4 353 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH .10 48 3509 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 .10 .10 .10 .10 UNCH 20 .10 99 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 ---- ---- ---- ---- .10 UNCH .10 1 1908 1455 ---- ---- ---- ---- .10 UNCH .10 210 1460 ---- ---- ---- ---- .10 UNCH .10 117 1465 ---- ---- ---- ---- .10 UNCH .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 2 72 1475 ---- ---- ---- ---- .10 UNCH .10 34 112 1480 .10 .10 .10 .10 .10 UNCH 25 .10 181 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 ---- ---- ---- ---- .10 UNCH .10 3 834 1495 ---- ---- ---- ---- .10 UNCH .10 1 95 1500 .10 .10 .10 .10 .10 UNCH 35 .10 58 6501 1505 ---- ---- ---- ---- .10 UNCH .10 3 181 1510 .10 .10 .10 .10 .10 UNCH 5 .10 207 1515 .10 .10 .10 .10 .10 UNCH 65 .10 3 514 1520 ---- ---- ---- ---- .10 UNCH .10 554 1525 ---- ---- ---- ---- .10 UNCH 35 .10 28 1804 1530 ---- ---- ---- ---- .10 UNCH .10 3 393 1535 .10 .10 .10 .10 .10 UNCH 2 .10 141 1540 ---- ---- ---- ---- .10 UNCH .10 446 1545 .10 .10 .10 .10 .10 UNCH 6 .10 193 1550 .10 .10 .10 .10 .10 UNCH 21 .10 154 2143 1555 ---- ---- ---- ---- .10 UNCH .10 4 90 1560 .10 .10 .10 .10 .10 UNCH 1 .10 4 954 1565 .10 .10 .10 .10 .10 UNCH 5 .10 181 1570 .20 .20 .10 .10A .10 -.10 87 .20 4 847 1575 .10 .10 .10 .10 .10 -.10 3 .20 63 2123 1580 .20 .20 .10 .10 .10 -.10 7 .20 3 856 1585 .20 .20 .10A .10A .10 -.10 3 .20 39 1208 1590 ---- ---- .10A .10A .10 -.10 1 .20 77 1182 1595 ---- ---- .20A .20A .10 -.20 .30 27 133 1600 .30 .30 .20 .20 .10 -.20 101 .30 543 5271 1605 .30 .30 .20A .20A .20 -.10 3 .30 2 536 1610 ---- ---- .20A .20A .20 -.20 3 .40 113 1226 1615 .20 .20 .20 .20 .20 -.20 42 .40 21 515 1620 .30 .30 .20A .20A .20 -.20 4 .40 151 645 1625 .20 .20 .20 .20 .20 -.30 41 .50 413 2252 1630 .30 .30 .20A .20A .20 -.40 4 .60 10 878 1635 ---- ---- .30A .30A .20 -.40 36 .60 10 693 1640 .40 .40 .20 .20 .20 -.50 188 .70 37 441 1645 .40 .40 .30 .30 .30 -.50 142 .80 2 358 1650 .60 .80 .30 .30 .30 -.60 42 .90 1386 5273 1655 ---- ---- .30A .30A .30 -.70 1 1.00 7 548 1660 1.10 1.10 .40 .40 .40 -.80 12 1.20 97 836 1665 ---- ---- .40A .40A .40 -1.00 1.40 28 384 1670 1.10 1.10 .50A .50A .50 -1.10 14 1.60 30 1128 1675 1.10 1.10 .50 .50 .60 -1.20 214 1.80 542 1678 1680 1.60 1.80 .60 .60 .70 -1.40 7 2.10 105 695 1685 1.90 1.90 .70 .70 .80 -1.60 5 2.40 42 289 1690 2.10 2.20 .80 .80 1.00 -1.80 70 2.80 341 608 1695 1.20 3.30B 1.00A 1.00A 1.20 -2.00 9 3.20 23 197 1700 3.30 3.90B 1.20 1.20 1.50 -2.30 588 3.80 829 5670 1705 2.00 4.60B 1.40A 1.40A 1.80 -2.60 3 4.40 47 129 1710 5.00 5.50B 1.60 1.60 2.10 -3.00 58 5.10 267 594 1715 4.00 6.50B 2.00A 2.00A 2.60 -3.40 26 6.00 19 757 1720 5.50 7.70B 2.40A 2.40A 3.20 -3.80 138 7.00 26 449 1725 7.60 9.10B 2.90A 3.10 3.80 -4.40 130 8.20 154 1800 1730 9.00 10.60B 3.60A 3.60A 4.70 -4.90 390 9.60 230 634 1735 8.30 12.40B 4.40A 4.40A 5.60 -5.60 950 11.20 81 401 1740 13.10 14.40B 5.30A 6.40B 6.80 -6.20 58 13.00 204 370 1745 14.70 16.60B 6.40A 7.60B 8.10 -6.90 155 15.00 103 255 1750 17.40 19.10 7.70A 8.30B 9.60 -7.60 256 17.20 261 2117 1755 19.00 21.60B 9.20A 16.50B 11.30 -8.40 310 19.70 49 66 1760 22.10 24.20B 10.90A 11.70B 13.30 -9.10 293 22.40 8 292 1765 17.40 27.20B 12.80A 21.50B 15.50 -9.90 72 25.40 1 101 1770 20.60 30.40B 15.00A 15.70A 17.90 -10.60 112 28.50 3 362 1775 18.50 33.90B 17.40 18.60B 20.60 -11.30 24 31.90 276 820 1780 29.00 37.50B 20.40A 30.70B 23.50 -11.90 17 35.40 5 245 1785 30.00 41.40B 23.40A 28.50B 26.60 -12.60 57 39.20 94 1790 ---- 45.40B 26.50A 26.50A 30.00 -13.10 43.10 4 54 1795 ---- 49.40B 30.00A 30.00A 33.60 -13.50 47.10 272 1800 43.00 53.60B 33.50A 39.40B 37.40 -13.90 22 51.30 4 2383 1805 ---- 57.90B 37.40A 37.40A 41.30 -14.30 55.60 137 1810 ---- 62.40B 41.30A 41.30A 45.40 -14.60 60.00 4 137 1815 ---- 67.00B 45.30A 45.30A 49.60 -14.80 64.40 395 1820 ---- 71.60B 49.60A 49.60A 54.00 -15.00 69.00 4 318 1825 ---- 76.10B 53.90A 53.90A 58.40 -15.20 73.60 970 1830 ---- 80.90B 58.30A 58.30A 63.00 -15.30 78.30 3 476 1835 ---- 85.60B 62.90A 62.90A 67.60 -15.40 83.00 2 66 1840 ---- 90.40B 67.50A 67.50A 72.30 -15.50 87.80 3 54 1845 ---- 95.20B 72.20A 72.20A 77.00 -15.60 92.60 47 1850 81.40 100.10B 77.00A 77.00A 81.80 -15.70 9 97.50 1120 1855 ---- 105.00B 81.70A 81.70A 86.70 -15.60 102.30 15 1860 ---- 109.80B 86.60A 86.60A 91.50 -15.70 107.20 77 1865 ---- 114.70B 91.40A 91.40A 96.40 -15.70 112.10 83 1870 ---- 119.50B 96.20A 96.20A 101.30 -15.70 117.00 1 213 1875 ---- 124.50B 101.10A 101.10A 106.20 -15.70 121.90 1228 1880 ---- 129.50B 106.00A 106.00A 111.10 -15.80 126.90 2 300 1885 ---- 134.40B 110.90A 110.90A 116.10 -15.70 131.80 44 1890 ---- 139.40B 115.90A 115.90A 121.00 -15.80 136.80 95 1895 ---- 144.30B 120.80A 120.80A 125.90 -15.80 141.70 55 1900 ---- 149.30B 125.80A 125.80A 130.90 -15.80 146.70 546 1905 ---- 154.30B 130.70A 130.70A 135.80 -15.90 151.70 219 1910 ---- 159.20B 135.70A 135.70A 140.80 -15.80 156.60 110 1915 ---- 164.20B 140.70A 140.70A 145.80 -15.80 161.60 149 1920 ---- 169.20B 145.60A 145.60A 150.80 -15.80 166.60 280 1925 ---- 174.20B 150.60A 150.60A 155.70 -15.90 171.60 109 1930 ---- 179.00B 155.60A 155.60A 160.70 -15.80 176.50 2 1935 ---- 184.00B 160.70A 160.70A 165.70 -15.80 181.50 1940 ---- 189.00B 165.60A 165.60A 170.70 -15.80 186.50 18 1945 ---- 194.00B 170.60A 170.60A 175.70 -15.80 191.50 2 1950 ---- 199.00B 175.60A 175.60A 180.70 -15.80 196.50 324 1955 ---- 204.00B 180.60A 180.60A 185.70 -15.80 201.50 12 1960 ---- 209.00B 185.60A 185.60A 190.70 -15.70 206.40 1 1965 ---- 213.90B 190.60A 190.60A 195.70 -15.70 211.40 1970 ---- 218.90B 195.60A 195.60A 200.70 -15.70 216.40 24 1975 ---- 223.90B 200.60A 200.60A 205.70 -15.70 221.40 242 1980 ---- 228.90B 205.60A 205.60A 210.60 -15.80 226.40 20 1985 ---- 233.90B 210.60A 210.60A 215.60 -15.80 231.40 1 1990 ---- 238.90B 215.60A 215.60A 220.60 -15.70 236.30 19 1995 ---- 243.80B 220.50A 220.50A 225.60 -15.70 241.30 1 2000 ---- 248.90B 225.50A 225.50A 230.60 -15.70 246.30 553 2005 ---- 253.80B 230.50A 230.50A 235.60 -15.70 251.30 2010 ---- 258.90B 235.50A 235.50A 240.60 -15.70 256.30 3 2015 ---- 263.90B 241.20A 241.20A 245.60 -15.70 261.30 2 2020 ---- 268.80B 246.20A 246.20A 250.60 -15.70 266.30 2025 ---- 273.80B 251.20A 251.20A 255.60 -15.70 271.30 2030 ---- 278.80B 256.20A 256.20A 260.60 -15.70 276.30 236 2035 ---- 283.80B 261.20A 261.20A 265.60 -15.70 281.30 4 2040 ---- 288.80B 266.20A 266.20A 270.60 -15.70 286.30 2045 ---- 293.90B 271.20A 271.20A 275.60 -15.70 291.30 2050 ---- 298.90B 276.20A 276.20A 280.60 -15.70 296.30 61 2055 ---- 303.80B 281.20A 281.20A 285.60 -15.70 301.30 2060 ---- 308.80B 286.20A 286.20A 290.60 -15.70 306.30 2065 ---- 313.80B 291.20A 291.20A 295.60 -15.70 311.30 2070 ---- 318.80B 296.20A 296.20A 300.60 -15.70 316.30 2075 ---- 323.80B 301.20A 301.20A 305.60 -15.70 321.30 2080 ---- 328.80B 306.20A 306.20A 310.60 -15.70 326.30 2085 ---- 333.80B 311.20A 311.20A 315.60 -15.70 331.30 2090 ---- 338.80B 316.20A 316.20A 320.60 -15.70 336.30 2095 ---- 343.80B 321.20A 321.20A 325.60 -15.70 341.30 2100 ---- 348.80B 326.10A 326.10A 330.60 -15.70 346.30 57 2105 ---- 353.90B 331.20A 331.20A 335.60 -15.70 351.30 5 2110 ---- 358.90B 336.20A 336.20A 340.60 -15.70 356.30 2115 ---- 363.80B 341.20A 341.20A 345.60 -15.70 361.30 2120 ---- 368.80B 346.20A 346.20A 350.60 -15.70 366.30 2125 ---- 373.80B 351.20A 351.20A 355.60 -15.70 371.30 2130 ---- 378.80B 356.20A 356.20A 360.60 -15.70 376.30 2135 ---- 383.80B 361.20A 361.20A 365.60 -15.70 381.30 2140 ---- 388.80B 366.20A 366.20A 370.60 -15.70 386.30 2145 ---- 393.80B 371.30A 371.30A 375.60 -15.70 391.30 2150 ---- 398.90B 376.20A 376.20A 380.60 -15.70 396.30 1 2155 ---- 403.80B 381.30A 381.30A 385.60 -15.70 401.30 2160 ---- 408.80B 386.30A 386.30A 390.60 -15.70 406.30 2165 ---- 413.80B 391.30A 391.30A 395.60 -15.70 411.30 2170 ---- 418.80B 396.20A 396.20A 400.60 -15.70 416.30 2175 ---- 423.80B 401.20A 401.20A 405.60 -15.70 421.30 2180 ---- 428.80B 406.20A 406.20A 410.60 -15.70 426.30 2185 ---- 433.80B 411.20A 411.20A 415.60 -15.70 431.30 2190 ---- 438.80B 416.20A 416.20A 420.60 -15.70 436.30 2195 ---- 443.80B 421.20A 421.20A 425.60 -15.70 441.30 2200 ---- 448.90B 426.20A 426.20A 430.60 -15.70 446.30 8 2205 ---- 453.80B 431.20A 431.20A 435.60 -15.70 451.30 2210 ---- 458.80B 436.20A 436.20A 440.60 -15.70 456.30 2215 ---- 463.80B 441.20A 441.20A 445.60 -15.70 461.30 2220 ---- 468.80B 446.20A 446.20A 450.60 -15.70 466.30 2225 ---- 473.80B 451.20A 451.20A 455.60 -15.70 471.30 2230 ---- 478.80B 456.20A 456.20A 460.60 -15.70 476.30 2235 ---- 483.80B 461.20A 461.20A 465.60 -15.70 481.30 2240 ---- 488.80B 466.20A 466.20A 470.60 -15.70 486.30 2245 ---- 493.80B 471.20A 471.20A 475.60 -15.70 491.30 2250 ---- 498.80B 476.20A 476.20A 480.60 -15.70 496.30 1 2255 ---- 503.80B 481.20A 481.20A 485.60 -15.70 501.30 2260 ---- 508.80B 486.30A 486.30A 490.60 -15.70 506.30 2265 ---- 513.80B 491.20A 491.20A 495.60 -15.70 511.30 2270 ---- 518.80B 496.20A 496.20A 500.60 -15.70 516.30 2275 ---- 523.80B 501.30A 501.30A 505.60 -15.70 521.30 2280 ---- 528.80B 506.20A 506.20A 510.60 -15.70 526.30 2285 ---- 533.80B 511.20A 511.20A 515.60 -15.70 531.30 2290 ---- 538.80B 516.30A 516.30A 520.60 -15.70 536.30 2295 ---- 543.80B 521.20A 521.20A 525.60 -15.70 541.30 2300 ---- 548.80B 526.20A 526.20A 530.60 -15.70 546.30 2305 ---- 553.80B 531.20A 531.20A 535.60 -15.70 551.30 2310 ---- 558.80B 536.30A 536.30A 540.60 -15.70 556.30 2315 ---- 563.80B 541.20A 541.20A 545.60 -15.70 561.30 2320 ---- 568.80B 546.20A 546.20A 550.60 -15.70 566.30 2325 ---- 573.80B 551.20A 551.20A 555.60 -15.70 571.30 2330 ---- 578.80B 556.30A 556.30A 560.60 -15.70 576.30 2340 ---- 588.80B 566.30A 566.30A 570.60 -15.70 586.30 2350 ---- 598.80B 576.20A 576.20A 580.60 -15.70 596.30 2360 ---- 608.80B 586.30A 586.30A 590.60 -15.70 606.30 2370 ---- 618.80B 596.30A 596.30A 600.60 -15.70 616.30 2375 ---- 623.80B 601.30A 601.30A 605.60 -15.70 621.30 2380 ---- 628.80B 606.30A 606.30A 610.60 -15.70 626.30 2385 ---- 633.80B 611.30A 611.30A 615.60 -15.70 631.30 2390 ---- 638.80B 616.30A 616.30A 620.60 -15.70 636.30 2400 ---- 648.80B 626.20A 626.20A 630.60 -15.70 646.30 3 2410 ---- 658.80B 636.30A 636.30A 640.60 -15.70 656.30 2420 ---- 668.80B 646.30A 646.30A 650.60 -15.70 666.30 2425 ---- 673.80B 651.30A 651.30A 655.60 -15.70 671.30 2430 ---- 678.80B 656.30A 656.30A 660.60 -15.70 676.30 2450 ---- 698.80B 676.30A 676.30A 680.60 -15.70 696.30 2475 ---- 723.80B 701.30A 701.30A 705.60 -15.70 721.30 2500 ---- 748.80B 726.30A 726.30A 730.60 -15.70 746.30 2525 ---- 773.80B 751.20A 751.20A 755.60 -15.70 771.30 2550 ---- 798.80B 776.30A 776.30A 780.60 -15.70 796.30 2575 ---- 823.80B 801.30A 801.30A 805.60 -15.70 821.30 2600 ---- 848.80B 826.30A 826.30A 830.60 -15.70 846.30 1 2625 ---- 873.80B 851.30A 851.30A 855.60 -15.70 871.30 2700 ---- 948.80B 926.20A 926.20A 930.60 -15.70 946.30 2750 ---- 998.90B 976.20A 976.20A 980.60 -15.70 996.30 2800 ---- 1048.90B 1026.30A 1026.30A 1030.60 -15.70 1046.30 55 2950 ---- 1198.80B 1176.20A 1176.20A 1180.60 -15.70 1196.30 1 3000 ---- 1248.80B 1226.30A 1226.30A 1230.60 -15.70 1246.30 3200 ---- 1448.80B 1426.30A 1426.30A 1430.60 -15.70 1446.30 2 3500 ---- 1748.60B 1726.30A 1726.30A 1730.60 -15.70 1746.30 4000 ---- 2248.80B 2226.40A 2226.40A 2230.60 -15.70 2246.30 4500 ---- 2748.80B 2726.30A 2726.30A 2730.60 -15.70 2746.30 5000 ---- 3248.70B 3226.40A 3226.40A 3230.60 -15.70 3246.30 5500 ---- 3748.50B 3726.50A 3726.50A 3730.60 -15.70 3746.30 6000 ---- 4248.50B 4226.40A 4226.40A 4230.60 -15.70 4246.30 6500 ---- 4748.40B 4726.50A 4726.50A 4730.60 -15.70 4746.30 7000 ---- 5248.40B 5226.50A 5226.50A 5230.60 -15.70 5246.30 7500 ---- 5748.40B 5726.60A 5726.60A 5730.60 -15.70 5746.30 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6248.30B 6226.50A 6226.50A 6230.60 -15.70 6246.30 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6748.30B 6726.60A 6726.60A 6730.60 -15.70 6746.30 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7248.20B 7226.80A 7226.80A 7230.60 -15.70 7246.30 925 ---- ---- ---- ---- .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 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 1 545 1325 ---- ---- ---- ---- .20 +.10 .10 569 1350 ---- ---- ---- ---- .20 +.10 .10 208 1360 ---- ---- ---- ---- .20 +.10 58 .10 70 123 1370 ---- ---- ---- ---- .20 UNCH .20 3 116 1375 ---- ---- ---- ---- .20 UNCH .20 109 1380 ---- ---- ---- ---- .20 UNCH .20 1 234 1390 ---- ---- ---- ---- .20 UNCH .20 4 64 1400 .20 .20 .20 .20 .20 UNCH 5 .20 8 1423 1410 ---- ---- ---- ---- .30 +.10 2 .20 4 200 1420 ---- ---- ---- ---- .30 UNCH 58 .30 114 357 1425 .30 .30 .30 .30 .30 UNCH 2 .30 58 1430 ---- ---- ---- ---- .30 UNCH .30 3 30 1440 ---- ---- ---- ---- .30 UNCH .30 24 103 1445 ---- ---- .30A .30A .30 -.10 2 .40 1 64 1450 .40 .40 .40 .40 .30 -.10 4 .40 143 913 1455 ---- ---- .30A .30A .30 -.10 1 .40 19 90 1460 ---- ---- ---- ---- .30 -.10 117 .40 57 1810 1465 .40 .40 .40 .40 .40 -.10 119 .50 41 65 1470 .40 .50 .40 .40A .40 -.10 127 .50 53 127 1475 ---- ---- .40A .40A .40 -.10 9 .50 61 196 1480 .40 .40 .40 .40 .40 -.10 18 .50 8 93 1485 .50 .50 .50 .50 .40 -.20 3 .60 24 134 1490 .50 .50 .50 .50 .40 -.20 37 .60 37 85 1495 ---- ---- .50A .50A .40 -.30 .70 11 82 1500 .50 .60 .50 .50 .50 -.20 57 .70 189 4227 1505 ---- ---- .50A .50A .50 -.30 2 .80 5 19 1510 ---- ---- .60A .60A .50 -.30 78 .80 3 39 1515 .60 .60 .60 .60 .50 -.40 156 .90 10 26 1520 ---- ---- .60A .60A .60 -.30 125 .90 25 46 1525 .80 .80 .70 .70 .60 -.40 32 1.00 60 130 1530 .70 .70 .70 .70 .70 -.40 13 1.10 8 189 1535 .80 .80 .80 .80 .70 -.40 21 1.10 4 69 1540 .80 .80 .80 .80 .80 -.40 9 1.20 68 142 1545 ---- ---- .90A .90A .80 -.50 1.30 75 1550 1.20 1.20 .90A .90A .90 -.50 567 1.40 114 2334 1555 1.20 1.20 1.00A 1.00A 1.00 -.50 8 1.50 6 99 1560 1.60 1.60 1.10 1.10 1.00 -.70 11 1.70 35 904 1565 ---- ---- 1.20A 1.20A 1.10 -.70 3 1.80 3 95 1570 ---- ---- 1.20A 1.20A 1.20 -.70 3 1.90 9 147 1575 1.30 1.30 1.30 1.30 1.30 -.80 8 2.10 76 619 1580 ---- ---- 1.40A 1.40A 1.40 -.90 2 2.30 68 117 1585 2.10 2.10 1.50 1.50 1.60 -.80 20 2.40 3 82 1590 2.40 2.40 1.70A 1.70A 1.70 -.90 7 2.60 55 353 1595 2.00 2.00 1.80A 1.80A 1.90 -1.00 2 2.90 1 49 1600 2.60 2.60 1.90A 1.90A 2.00 -1.10 121 3.10 1294 2282 1605 2.60 2.60 2.10A 2.10A 2.20 -1.20 8 3.40 6 118 1610 2.50 2.50 2.20A 2.20A 2.40 -1.20 6 3.60 15 143 1615 ---- ---- 2.40A 2.40A 2.60 -1.30 12 3.90 10 151 1620 2.80 2.80 2.60A 2.60A 2.90 -1.40 13 4.30 11 84 1625 3.90 4.00 2.90A 2.90A 3.10 -1.50 156 4.60 44 1289 1630 4.00 4.00 3.10A 3.10A 3.40 -1.60 6 5.00 36 808 1635 4.10 4.10 3.40A 4.50B 3.70 -1.70 1 5.40 2 131 1640 4.80 4.80 3.70A 3.70A 4.00 -1.80 7 5.80 30 331 1645 4.80 4.80 4.00A 5.30B 4.30 -2.00 1 6.30 12 54 1650 5.70 6.90B 4.40A 4.40A 4.70 -2.10 582 6.80 221 1623 1655 6.10 7.50B 4.70A 5.50B 5.10 -2.30 6 7.40 7 285 1660 7.50 8.10B 5.20A 5.20A 5.60 -2.40 42 8.00 38 526 1665 ---- 8.80B 5.60A 5.60A 6.00 -2.70 1 8.70 33 653 1670 7.80 9.50B 6.10A 6.10A 6.60 -2.80 25 9.40 36 92 1675 8.50 10.40B 6.70A 9.20B 7.20 -3.00 2 10.20 42 348 1680 9.30 11.30B 7.30A 7.30A 7.80 -3.20 20 11.00 16 575 1685 8.60 12.20B 7.90A 7.90A 8.50 -3.40 118 11.90 128 717 1690 12.30 13.30B 8.60A 8.60A 9.30 -3.60 43 12.90 253 398 1695 10.10 14.30B 9.40A 10.10B 10.10 -3.80 10 13.90 43 96 1700 12.40 15.60B 10.20A 10.20A 11.00 -4.10 330 15.10 132 1395 1705 12.70 16.80B 11.10A 11.10A 11.90 -4.40 11 16.30 34 87 1710 14.70 18.20B 12.10A 12.10A 13.00 -4.60 18 17.60 19 63 1715 ---- 19.70B 13.20A 13.20A 14.10 -4.90 161 19.00 149 136 1720 17.00 21.20B 14.30A 15.40B 15.30 -5.20 689 20.50 117 160 1725 17.00 22.90B 15.50A 15.50A 16.60 -5.50 31 22.10 253 328 1730 19.50 24.70B 16.80A 16.80A 18.00 -5.80 12 23.80 19 132 1735 19.70 26.60B 18.20A 20.10B 19.50 -6.10 4 25.60 18 75 1740 25.30 28.60B 19.60A 19.60A 21.10 -6.40 30 27.50 31 57 1745 25.20 30.70B 21.20A 21.20A 22.80 -6.70 1 29.50 7 14 1750 30.80 32.90B 22.90A 24.40B 24.60 -7.10 1053 31.70 442 468 1755 27.40 35.20B 24.70A 27.30B 26.50 -7.40 46 33.90 63 66 1760 31.60 37.60B 26.60A 28.30B 28.50 -7.80 20 36.30 89 88 1765 33.50 40.20B 28.60A 31.60B 30.60 -8.10 6 38.70 12 20 1770 35.00 42.80B 30.70A 33.80B 32.80 -8.50 390 41.30 21 20 1775 35.20 45.50B 32.90A 35.50B 35.10 -8.90 160 44.00 98 1780 39.70 48.20B 35.20A 38.70B 37.60 -9.10 117 46.70 71 1785 48.10 51.20B 37.70A 37.70A 40.10 -9.50 19 49.60 4 17 1790 ---- 54.20B 40.20A 40.20A 42.80 -9.80 52.60 21 1795 ---- 57.50B 42.90A 42.90A 45.60 -10.10 55.70 10 1800 51.70 60.70B 45.70A 54.40B 48.50 -10.40 11 58.90 1 275 1805 ---- 63.90B 48.70A 48.70A 51.50 -10.70 62.20 3 23 1810 ---- 67.40B 51.70A 51.70A 54.50 -11.10 65.60 9 1815 ---- 70.90B 54.80A 54.80A 57.70 -11.30 69.00 7 1820 ---- 74.60B 58.00A 58.00A 61.00 -11.60 72.60 3 8 1825 ---- 78.30B 61.30A 61.30A 64.40 -11.90 76.30 258 1830 ---- 82.00B 65.00A 65.00A 67.90 -12.10 80.00 4 1835 ---- 86.00B 68.40A 68.40A 71.50 -12.30 83.80 18 1840 ---- 89.80B 72.00A 72.00A 75.20 -12.50 87.70 13 1845 ---- 93.90B 75.70A 75.70A 78.90 -12.80 91.70 15 1850 ---- 98.00B 79.30A 79.30A 82.70 -13.00 95.70 20 1855 ---- 102.00B 83.10A 83.10A 86.60 -13.20 99.80 12 1860 ---- 106.30B 87.00A 87.00A 90.60 -13.40 104.00 10 1865 ---- 110.40B 91.00A 91.00A 94.60 -13.60 108.20 3 1870 107.10 114.80B 95.00A 108.00B 98.70 -13.80 1 112.50 1 1 1875 ---- 119.10B 99.20A 99.20A 102.90 -13.90 116.80 2 1880 ---- 123.40B 103.50A 103.50A 107.10 -14.00 121.10 7 1885 ---- 127.90B 107.50A 107.50A 111.40 -14.10 125.50 1890 ---- 132.40B 112.00A 112.00A 115.70 -14.30 130.00 1895 ---- 136.90B 116.30A 116.30A 120.10 -14.30 134.40 1900 ---- 141.40B 120.60A 120.60A 124.50 -14.50 139.00 133 1905 ---- 145.90B 125.00A 125.00A 128.90 -14.60 143.50 9 1910 ---- 150.50B 129.50A 129.50A 133.40 -14.70 148.10 1 1915 ---- 155.00B 133.90A 133.90A 137.90 -14.80 152.70 1 1920 ---- 159.70B 138.40A 138.40A 142.50 -14.80 157.30 3 3 1925 ---- 164.30B 143.00A 143.00A 147.00 -14.90 161.90 2 1930 ---- 169.00B 147.60A 147.60A 151.70 -14.90 166.60 86 1935 ---- 173.70B 152.20A 152.20A 156.30 -15.00 171.30 1940 ---- 178.50B 156.90A 156.90A 161.00 -15.00 176.00 2 1945 ---- 183.30B 161.50A 161.50A 165.70 -15.10 180.80 1 1950 ---- 188.00B 166.20A 166.20A 170.40 -15.10 185.50 9 1955 ---- 192.80B 170.90A 170.90A 175.10 -15.20 190.30 1960 ---- 197.50B 175.60A 175.60A 179.80 -15.30 195.10 3 5 1965 ---- 202.40B 180.40A 180.40A 184.60 -15.30 199.90 3 1970 ---- 207.10B 185.10A 185.10A 189.40 -15.30 204.70 1975 ---- 212.00B 189.90A 189.90A 194.20 -15.30 209.50 1980 ---- 216.90B 194.70A 194.70A 199.00 -15.40 214.40 3 1985 ---- 221.60B 199.50A 199.50A 203.80 -15.40 219.20 50 1990 ---- 226.50B 204.30A 204.30A 208.70 -15.40 224.10 1995 ---- 231.40B 209.10A 209.10A 213.50 -15.40 228.90 2000 ---- 236.20B 213.90A 213.90A 218.40 -15.40 233.80 40 2005 ---- 241.20B 218.80A 218.80A 223.20 -15.50 238.70 2010 ---- 246.20B 223.60A 223.60A 228.10 -15.50 243.60 2015 ---- 251.00B 228.50A 228.50A 233.00 -15.50 248.50 2020 ---- 256.00B 233.40A 233.40A 237.90 -15.50 253.40 2025 ---- 260.80B 238.30A 238.30A 242.80 -15.50 258.30 2030 ---- 265.70B 243.20A 243.20A 247.70 -15.50 263.20 1 2035 ---- 270.60B 248.10A 248.10A 252.60 -15.50 268.10 2040 ---- 275.70B 253.00A 253.00A 257.50 -15.50 273.00 2045 ---- 280.40B 257.90A 257.90A 262.40 -15.60 278.00 2050 ---- 285.60B 262.70A 262.70A 267.30 -15.60 282.90 1 2055 ---- 290.50B 268.00A 268.00A 272.30 -15.50 287.80 2060 ---- 295.20B 273.00A 273.00A 277.20 -15.60 292.80 2065 ---- 300.20B 277.90A 277.90A 282.10 -15.60 297.70 2070 ---- 305.20B 282.80A 282.80A 287.10 -15.60 302.70 2075 ---- 310.30B 287.80A 287.80A 292.00 -15.60 307.60 2080 ---- 315.10B 292.70A 292.70A 297.00 -15.60 312.60 2085 ---- 320.20B 297.70A 297.70A 301.90 -15.60 317.50 2090 ---- 325.00B 302.60A 302.60A 306.90 -15.60 322.50 2095 ---- 330.00B 307.60A 307.60A 311.90 -15.50 327.40 2100 ---- 335.00B 312.50A 312.50A 316.80 -15.60 332.40 2105 ---- 340.00B 317.50A 317.50A 321.80 -15.60 337.40 2110 ---- 344.90B 322.50A 322.50A 326.70 -15.70 342.40 2115 ---- 349.80B 327.50A 327.50A 331.70 -15.60 347.30 2120 ---- 354.80B 332.50A 332.50A 336.70 -15.60 352.30 2125 ---- 359.70B 337.40A 337.40A 341.70 -15.60 357.30 2130 ---- 364.90B 342.40A 342.40A 346.60 -15.70 362.30 2135 ---- 369.70B 347.40A 347.40A 351.60 -15.70 367.30 2140 ---- 374.90B 352.50A 352.50A 356.60 -15.60 372.20 2145 ---- 379.70B 357.50A 357.50A 361.60 -15.60 377.20 2150 ---- 384.70B 362.40A 362.40A 366.60 -15.60 382.20 4 2155 ---- 389.60B 367.40A 367.40A 371.60 -15.60 387.20 2160 ---- 394.80B 372.40A 372.40A 376.50 -15.70 392.20 2165 ---- 399.80B 377.40A 377.40A 381.50 -15.70 397.20 2170 ---- 404.60B 382.40A 382.40A 386.50 -15.70 402.20 2175 ---- 409.60B 387.40A 387.40A 391.50 -15.70 407.20 2180 ---- 414.80B 392.40A 392.40A 396.50 -15.70 412.20 2185 ---- 419.80B 397.30A 397.30A 401.50 -15.70 417.20 2190 ---- 424.60B 402.30A 402.30A 406.50 -15.70 422.20 2195 ---- 429.60B 407.30A 407.30A 411.50 -15.70 427.20 2200 ---- 434.60B 412.30A 412.30A 416.50 -15.70 432.20 2205 ---- 439.50B 417.30A 417.30A 421.50 -15.70 437.20 2210 ---- 444.60B 422.30A 422.30A 426.50 -15.70 442.20 2215 ---- 449.60B 427.30A 427.30A 431.50 -15.70 447.20 2220 ---- 454.70B 432.30A 432.30A 436.50 -15.70 452.20 2225 ---- 459.70B 437.30A 437.30A 441.50 -15.70 457.20 2230 ---- 464.70B 442.30A 442.30A 446.50 -15.70 462.20 2235 ---- 469.70B 447.30A 447.30A 451.50 -15.70 467.20 2240 ---- 474.70B 452.30A 452.30A 456.50 -15.70 472.20 2245 ---- 479.70B 457.30A 457.30A 461.50 -15.70 477.20 2250 ---- 484.50B 462.20A 462.20A 466.50 -15.70 482.20 2255 ---- 489.70B 467.30A 467.30A 471.50 -15.70 487.20 2260 ---- 494.60B 472.30A 472.30A 476.50 -15.70 492.20 2265 ---- 499.70B 477.30A 477.30A 481.50 -15.70 497.20 2270 ---- 504.50B 482.30A 482.30A 486.50 -15.70 502.20 2275 ---- 509.70B 487.50A 487.50A 491.50 -15.70 507.20 2280 ---- 514.60B 492.50A 492.50A 496.50 -15.70 512.20 2290 ---- 524.70B 502.50A 502.50A 506.50 -15.70 522.20 2300 ---- 534.60B 512.30A 512.30A 516.50 -15.70 532.20 7 2310 ---- 544.70B 522.30A 522.30A 526.50 -15.70 542.20 1 2320 ---- 554.50B 532.30A 532.30A 536.50 -15.70 552.20 1 2325 ---- 559.50B 537.30A 537.30A 541.50 -15.70 557.20 2330 ---- 564.70B 542.50A 542.50A 546.50 -15.70 562.20 2 2340 ---- 574.40B 552.50A 552.50A 556.50 -15.70 572.20 1 2350 ---- 584.50B 562.40A 562.40A 566.50 -15.70 582.20 9 2360 ---- 594.40B 572.50A 572.50A 576.50 -15.70 592.20 3 2375 ---- 609.40B 587.30A 587.30A 591.50 -15.70 607.20 2400 ---- 634.60B 612.40A 612.40A 616.50 -15.70 632.20 1 2425 ---- 659.40B 637.30A 637.30A 641.50 -15.70 657.20 2450 ---- 684.60B 662.40A 662.40A 666.50 -15.70 682.20 2475 ---- 709.40B 687.50A 687.50A 691.50 -15.70 707.20 2500 ---- 734.60B 712.40A 712.40A 716.50 -15.70 732.20 2525 ---- 759.50B 737.50A 737.50A 741.50 -15.70 757.20 2550 ---- 784.60B 762.50A 762.50A 766.50 -15.70 782.20 1 2700 ---- 934.60B 912.50A 912.50A 916.50 -15.70 932.20 5 2750 ---- 984.30B 962.50A 962.50A 966.50 -15.70 982.20 6 2800 ---- 1034.30B 1012.50A 1012.50A 1016.50 -15.70 1032.20 4 3000 ---- 1234.30B 1212.60A 1212.60A 1216.50 -15.70 1232.20 2 3100 ---- 1334.20B 1312.60A 1312.60A 1316.50 -15.70 1332.20 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 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .20 UNCH .20 103 1225 ---- ---- ---- ---- .20 UNCH .20 63 1250 ---- ---- ---- ---- .20 UNCH .20 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .30 UNCH 165 .30 2 1464 1325 .20 .20 .20 .20 .30 UNCH 1 .30 262 1350 .40 .40 .40 .40 .40 UNCH 1 .40 22 104 1360 ---- ---- ---- ---- .40 UNCH .40 40 104 1370 ---- ---- ---- ---- .40 -.10 .50 20 186 1375 ---- ---- ---- ---- .40 -.10 .50 54 1380 ---- ---- ---- ---- .50 UNCH .50 10 71 1390 .40 .40 .40 .40 .50 -.10 10 .60 60 67 1400 .60 .60 .50 .50 .60 -.10 226 .70 41 574 1410 .50 .50 .50 .50 .60 -.10 20 .70 2 37 1420 .60 .60 .60 .60 .70 -.10 20 .80 50 71 1425 ---- ---- .70A .70A .70 -.20 .90 10 68 1430 ---- ---- .70A .70A .70 -.20 .90 61 91 1440 1.00 1.00 .70 .70 .80 -.20 51 1.00 2 113 1445 .80 .80 .80 .80 .80 -.30 20 1.10 20 63 1450 1.20 1.20 .80 .80 .90 -.30 45 1.20 100 714 1455 ---- ---- .90A .90A .90 -.30 3 1.20 13 54 1460 1.30 1.30 1.00A 1.00A 1.00 -.30 132 1.30 177 1465 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 41 1470 1.40 1.40 1.10 1.10 1.10 -.40 7 1.50 34 40 1475 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 261 1480 1.50 1.50 1.20A 1.20A 1.20 -.50 95 1.70 14 116 1485 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 16 1490 1.60 1.60 1.30A 1.30A 1.40 -.50 59 1.90 73 1495 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 14 1500 1.90 2.00 1.40 1.40 1.60 -.50 69 2.10 12 1996 1505 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1 3 1510 2.30 2.30 1.70 1.70 1.70 -.70 7 2.40 11 146 1515 2.00 2.30 1.80A 1.80A 1.90 -.60 4 2.50 41 1520 2.20 2.20 1.90A 1.90A 2.00 -.70 8 2.70 2 116 1525 2.90 2.90 2.00A 2.00A 2.10 -.80 5 2.90 12 275 1530 2.50 2.50 2.10A 2.10A 2.20 -.80 2 3.00 2 89 1535 2.70 2.70 2.20 2.20 2.40 -.80 5 3.20 2 25 1540 ---- ---- 2.40A 2.40A 2.50 -.90 3.40 29 1545 ---- ---- 2.60A 2.60A 2.70 -.90 3.60 7 1550 3.90 3.90 2.70 2.70 2.90 -1.00 23 3.90 15 877 1555 ---- ---- 2.90A 2.90A 3.10 -1.00 1 4.10 21 1560 4.00 4.00 3.10A 3.10A 3.30 -1.10 3 4.40 4 14 1565 ---- ---- 3.30A 3.30A 3.50 -1.20 2 4.70 1 17 1570 3.70 3.70 3.50A 3.50A 3.80 -1.20 2 5.00 27 49 1575 5.30 5.30 3.80A 3.80A 4.00 -1.30 6 5.30 150 1580 4.10 4.10 4.00A 4.00A 4.30 -1.30 2 5.60 3 85 1585 ---- ---- 4.30A 4.30A 4.60 -1.40 6.00 20 1590 5.10 5.10 4.50A 4.50A 4.90 -1.50 3 6.40 4 130 1595 5.10 5.10 4.90A 4.90A 5.20 -1.60 1 6.80 24 1600 6.70 7.20B 5.20A 5.20A 5.50 -1.70 38 7.20 377 1287 1605 ---- ---- 5.50A 5.50A 5.90 -1.80 7.70 12 1610 ---- ---- 5.90A 5.90A 6.30 -1.90 1 8.20 3 296 1615 ---- 8.80B 6.30A 6.30A 6.70 -2.00 8.70 12 88 1620 ---- 9.40B 6.70A 6.70A 7.20 -2.10 9.30 41 231 1625 ---- 10.00B 7.20A 7.20A 7.60 -2.30 57 9.90 5 810 1630 9.10 10.70B 7.70A 7.70A 8.10 -2.40 8 10.50 6 126 1635 8.60 11.40B 8.20A 8.20A 8.70 -2.50 40 11.20 145 1640 10.60 12.10B 8.70A 8.70A 9.20 -2.70 13 11.90 4 143 1645 ---- 12.90B 9.30A 9.30A 9.90 -2.80 12.70 20 1650 13.20 13.80B 9.90A 13.70B 10.50 -3.00 25 13.50 647 1145 1655 ---- 14.70B 10.60A 10.60A 11.20 -3.20 14.40 129 195 1660 13.20 15.60B 11.30A 13.70B 12.00 -3.30 8 15.30 12 573 1665 16.50 16.60B 12.10A 15.20B 12.70 -3.60 5 16.30 3 44 1670 ---- 17.70B 12.90A 12.90A 13.60 -3.70 17.30 31 1103 1675 16.10 18.90B 13.80A 17.30B 14.50 -3.90 7 18.40 575 1828 1680 16.20 20.10B 14.70A 14.70A 15.40 -4.10 3 19.50 32 118 1685 ---- 21.30B 15.70A 15.70A 16.50 -4.20 22 20.70 24 194 1690 18.50 22.70B 16.70A 18.50B 17.50 -4.50 10 22.00 10 151 1695 ---- 24.10B 17.80A 17.80A 18.70 -4.70 23.40 4 42 1700 22.40 25.60B 18.90A 18.90A 19.90 -4.90 23 24.80 519 1393 1705 ---- 27.20B 20.10A 20.10A 21.20 -5.20 26.40 7 110 1710 ---- 28.80B 21.40A 21.40A 22.50 -5.50 28.00 2 176 1715 ---- 30.60B 22.80A 22.80A 24.00 -5.60 29.60 9 42 1720 28.80 32.40B 24.20A 25.30B 25.50 -5.90 14 31.40 8 28 1725 28.00 34.30B 25.70A 25.70A 27.10 -6.10 5 33.20 9 440 1730 32.30 36.30B 27.30A 27.30A 28.80 -6.40 8 35.20 3 80 1735 32.10 38.40B 29.00A 29.00A 30.50 -6.70 2 37.20 4 68 1740 34.40 40.50B 30.70A 30.70A 32.30 -7.00 66 39.30 53 837 1745 35.20 42.80B 32.60A 32.60A 34.20 -7.20 11 41.40 1 88 1750 ---- 45.10B 34.50A 34.50A 36.20 -7.50 11 43.70 23 953 1755 39.30 47.50B 36.50A 36.50A 38.30 -7.70 1 46.00 351 347 1760 41.30 50.10B 38.60A 45.30B 40.50 -7.90 2 48.40 37 184 1765 ---- 52.70B 40.70A 40.70A 42.70 -8.30 51.00 105 128 1770 52.30 55.30B 42.90A 50.10B 45.10 -8.50 28 53.60 24 64 1775 49.20 58.10B 45.30A 45.30A 47.50 -8.80 8 56.30 11 1031 1780 51.50 60.90B 47.70A 47.70A 50.00 -9.00 13 59.00 1 98 1785 ---- 63.60B 50.20A 50.20A 52.60 -9.30 61.90 20 1790 57.00 66.60B 52.90A 52.90A 55.30 -9.60 2 64.90 2 512 1795 ---- 69.70B 55.50A 55.50A 58.10 -9.80 67.90 2 1800 ---- 72.80B 58.40A 58.40A 60.90 -10.10 71.00 1566 1805 ---- 76.10B 61.30A 61.30A 63.80 -10.40 74.20 20 1810 ---- 79.40B 64.20A 64.20A 66.80 -10.70 77.50 7 1815 ---- 82.80B 67.40A 67.40A 69.90 -10.90 80.80 192 1820 ---- 86.10B 70.40A 70.40A 73.10 -11.10 84.20 9 1825 ---- 89.60B 73.70A 73.70A 76.40 -11.30 87.70 877 1830 ---- 93.10B 76.90A 76.90A 79.70 -11.60 91.30 2 1835 ---- 96.80B 80.20A 80.20A 83.10 -11.80 94.90 20 1840 ---- 100.50B 83.50A 83.50A 86.50 -12.10 98.60 8 1845 ---- 104.20B 87.20A 87.20A 90.00 -12.30 102.30 1850 ---- 108.10B 90.70A 90.70A 93.60 -12.50 106.10 108 1855 ---- 112.00B 94.30A 94.30A 97.30 -12.60 109.90 1860 ---- 115.90B 98.00A 98.00A 101.00 -12.80 113.80 2 1865 ---- 119.80B 101.70A 101.70A 104.80 -13.00 117.80 11 1870 ---- 123.90B 105.50A 105.50A 108.60 -13.20 121.80 1875 ---- 128.00B 109.30A 109.30A 112.50 -13.30 125.80 76 1880 ---- 132.00B 113.20A 113.20A 116.50 -13.40 129.90 2 55 1885 ---- 136.20B 117.10A 117.10A 120.50 -13.50 134.00 1 1890 ---- 140.40B 121.10A 121.10A 124.50 -13.70 138.20 12 1895 127.70 144.60B 125.10A 127.90B 128.60 -13.80 1 142.40 2 1900 ---- 148.90B 129.10A 129.10A 132.70 -13.90 146.60 431 1905 ---- 153.10B 133.50A 133.50A 136.90 -14.00 150.90 228 1910 ---- 157.50B 137.70A 137.70A 141.10 -14.10 155.20 256 1915 ---- 161.90B 141.90A 141.90A 145.40 -14.20 159.60 1920 ---- 166.30B 145.90A 145.90A 149.70 -14.30 164.00 7 1925 ---- 170.70B 150.40A 150.40A 154.00 -14.40 168.40 52 1930 ---- 175.20B 154.80A 154.80A 158.40 -14.40 172.80 1935 ---- 179.70B 159.10A 159.10A 162.80 -14.50 177.30 1 2 1940 ---- 184.20B 163.50A 163.50A 167.20 -14.60 181.80 1 1945 ---- 188.70B 168.00A 168.00A 171.70 -14.60 186.30 1950 ---- 193.30B 172.40A 172.40A 176.20 -14.60 190.80 1 19 1955 ---- 197.70B 176.90A 176.90A 180.70 -14.70 195.40 1960 ---- 202.30B 181.40A 181.40A 185.20 -14.80 200.00 1 1965 ---- 207.00B 185.90A 185.90A 189.80 -14.80 204.60 1 1970 ---- 211.70B 190.30A 190.30A 194.40 -14.80 209.20 3 1975 ---- 216.20B 195.10A 195.10A 199.00 -14.80 213.80 38 1980 ---- 221.00B 199.70A 199.70A 203.60 -14.90 218.50 1 1 1985 ---- 225.70B 204.30A 204.30A 208.20 -15.00 223.20 100 1990 ---- 230.40B 208.90A 208.90A 212.90 -15.00 227.90 1995 ---- 235.00B 213.60A 213.60A 217.50 -15.10 232.60 1 2000 ---- 239.70B 218.20A 218.20A 222.20 -15.10 99 237.30 219 2005 ---- 244.40B 222.90A 222.90A 226.90 -15.10 242.00 2 2010 ---- 249.20B 227.60A 227.60A 231.60 -15.20 246.80 2015 ---- 253.90B 232.30A 232.30A 236.40 -15.10 251.50 2020 ---- 258.70B 237.10A 237.10A 241.10 -15.20 256.30 2025 ---- 263.60B 241.80A 241.80A 245.80 -15.30 261.10 102 2030 ---- 268.40B 246.60A 246.60A 250.60 -15.30 265.90 2035 ---- 273.10B 251.30A 251.30A 255.40 -15.30 270.70 2040 ---- 278.00B 256.10A 256.10A 260.20 -15.30 275.50 2045 ---- 282.70B 260.90A 260.90A 265.00 -15.30 280.30 2050 273.20 287.70B 265.60A 275.80B 269.80 -15.30 1 285.10 151 2055 ---- 292.50B 270.50A 270.50A 274.60 -15.30 289.90 2060 ---- 297.20B 275.30A 275.30A 279.40 -15.40 294.80 2065 ---- 302.10B 280.10A 280.10A 284.20 -15.40 299.60 2070 ---- 306.90B 284.90A 284.90A 289.10 -15.40 304.50 1 2075 ---- 311.80B 289.70A 289.70A 293.90 -15.50 309.40 2080 ---- 316.70B 294.60A 294.60A 298.80 -15.40 314.20 2 2085 ---- 321.50B 299.40A 299.40A 303.60 -15.50 319.10 2090 ---- 326.40B 304.30A 304.30A 308.50 -15.50 324.00 2095 ---- 331.30B 309.10A 309.10A 313.40 -15.50 328.90 2100 ---- 336.20B 314.00A 314.00A 318.20 -15.60 333.80 20 2105 ---- 341.10B 318.90A 318.90A 323.10 -15.60 338.70 2110 ---- 346.00B 323.70A 323.70A 328.00 -15.60 343.60 2115 ---- 350.80B 328.60A 328.60A 332.90 -15.60 348.50 2120 ---- 355.70B 333.50A 333.50A 337.80 -15.60 353.40 2125 ---- 360.70B 338.40A 338.40A 342.70 -15.60 358.30 2130 ---- 365.50B 343.30A 343.30A 347.60 -15.60 363.20 2135 ---- 370.50B 348.20A 348.20A 352.50 -15.60 368.10 2140 ---- 375.50B 353.20A 353.20A 357.50 -15.60 373.10 2145 ---- 380.30B 358.10A 358.10A 362.40 -15.60 378.00 2150 ---- 385.30B 363.00A 363.00A 367.30 -15.60 382.90 1 2155 ---- 390.30B 367.90A 367.90A 372.30 -15.60 387.90 2160 ---- 395.10B 372.90A 372.90A 377.20 -15.60 392.80 2165 ---- 400.20B 378.20A 378.20A 382.10 -15.70 397.80 2170 ---- 405.20B 383.10A 383.10A 387.10 -15.60 402.70 2175 ---- 410.00B 388.10A 388.10A 392.00 -15.70 407.70 2180 ---- 415.10B 393.00A 393.00A 397.00 -15.60 412.60 2185 ---- 419.90B 398.00A 398.00A 401.90 -15.70 417.60 2190 ---- 424.90B 402.90A 402.90A 406.90 -15.60 422.50 2195 ---- 430.00B 407.90A 407.90A 411.80 -15.70 427.50 2200 ---- 434.90B 412.80A 412.80A 416.80 -15.70 432.50 1 2205 ---- 439.90B 417.80A 417.80A 421.80 -15.60 437.40 2210 ---- 444.90B 422.80A 422.80A 426.70 -15.70 442.40 2215 ---- 449.70B 427.70A 427.70A 431.70 -15.70 447.40 2220 ---- 454.70B 432.70A 432.70A 436.70 -15.60 452.30 2225 ---- 459.60B 437.60A 437.60A 441.70 -15.60 457.30 2230 ---- 464.60B 442.70A 442.70A 446.60 -15.70 462.30 2235 ---- 469.60B 447.60A 447.60A 451.60 -15.70 467.30 2240 ---- 474.50B 452.60A 452.60A 456.60 -15.70 472.30 2245 ---- 479.50B 457.60A 457.60A 461.60 -15.70 477.30 2250 ---- 484.60B 462.50A 462.50A 466.60 -15.60 482.20 2255 ---- 489.70B 467.60A 467.60A 471.50 -15.70 487.20 2260 ---- 494.50B 472.50A 472.50A 476.50 -15.70 492.20 2265 ---- 499.50B 477.50A 477.50A 481.50 -15.70 497.20 2270 ---- 504.50B 482.50A 482.50A 486.50 -15.70 502.20 2275 ---- 509.40B 487.50A 487.50A 491.50 -15.70 507.20 2280 ---- 514.40B 492.50A 492.50A 496.50 -15.70 512.20 2290 ---- 524.40B 502.50A 502.50A 506.50 -15.70 522.20 2300 ---- 534.40B 512.40A 512.40A 516.50 -15.70 532.20 2310 ---- 544.40B 522.50A 522.50A 526.50 -15.70 542.20 2320 ---- 554.40B 532.40A 532.40A 536.50 -15.70 552.20 2325 ---- 559.40B 537.40A 537.40A 541.50 -15.70 557.20 2330 ---- 564.40B 542.40A 542.40A 546.50 -15.70 562.20 2340 ---- 574.30B 552.60A 552.60A 556.50 -15.70 572.20 2350 ---- 584.40B 562.40A 562.40A 566.50 -15.70 582.20 2360 ---- 594.30B 572.60A 572.60A 576.50 -15.70 592.20 2375 ---- 609.30B 587.50A 587.50A 591.50 -15.70 607.20 2400 ---- 634.50B 612.40A 612.40A 616.50 -15.70 632.20 2425 ---- 659.30B 637.40A 637.40A 641.50 -15.70 657.20 2450 ---- 684.30B 662.60A 662.60A 666.50 -15.70 682.20 2475 ---- 709.30B 687.60A 687.60A 691.50 -15.70 707.20 2500 ---- 734.30B 712.40A 712.40A 716.50 -15.70 732.20 5 2525 ---- 759.30B 737.50A 737.50A 741.50 -15.70 757.20 2550 ---- 784.20B 762.40A 762.40A 766.50 -15.70 782.20 2650 ---- 884.20B 862.60A 862.60A 866.50 -15.70 882.20 3000 ---- 1234.10B 1212.60A 1212.60A 1216.50 -15.70 1232.20 1 3200 ---- 1434.00B 1412.60A 1412.60A 1416.50 -15.70 1432.20 3500 ---- 1733.90B 1712.70A 1712.70A 1716.50 -15.70 1732.20 4000 ---- 2233.50B 2213.00A 2213.00A 2216.50 -15.70 2232.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.20 .10 1025 ---- ---- ---- ---- .30 +.20 .10 1050 ---- ---- ---- ---- .40 +.20 .20 1075 ---- ---- ---- ---- .40 +.20 .20 1100 ---- ---- ---- ---- .40 +.20 .20 1125 ---- ---- ---- ---- .40 +.10 .30 20 1150 ---- ---- ---- ---- .40 +.10 .30 40 1175 ---- ---- ---- ---- .40 +.10 .30 122 1200 ---- ---- ---- ---- .40 UNCH 10 .40 7693 1225 ---- ---- ---- ---- .40 -.10 .50 93 1250 ---- ---- ---- ---- .40 -.10 .50 616 1275 ---- ---- ---- ---- .50 -.10 .60 8 24 1300 ---- ---- ---- ---- .50 -.20 .70 1867 1325 ---- ---- ---- ---- .60 -.20 .80 63 1350 ---- ---- .90A .90A .70 -.30 1.00 45 1360 ---- ---- .90A .90A .70 -.30 1.00 3 1370 ---- ---- 1.00A 1.00A .80 -.30 1.10 1 1375 ---- ---- 1.00A 1.00A .90 -.30 1.20 23 1380 ---- ---- 1.10A 1.10A .90 -.30 1.20 1390 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1 1400 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 1135 1410 ---- ---- 1.40A 1.40A 1.20 -.40 1 1.60 2 1420 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 1425 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 45 1430 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 19 1440 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1 16 1450 ---- ---- 1.90A 1.90A 1.90 -.50 1 2.40 20 150 1460 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 426 1465 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1470 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 159 1475 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 10 1480 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 49 1485 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 10 1490 ---- ---- 2.80A 2.80A 2.70 -.70 1 3.40 5 1495 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 1500 3.00 3.00 2.90 2.90 3.00 -.70 15 3.70 40 1178 1505 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 10 1510 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 75 1515 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 2 1520 ---- ---- 3.70A 3.70A 3.70 -.90 4.60 1 7 1525 ---- ---- 3.80A 3.80A 3.90 -.90 1 4.80 10 28 1530 ---- ---- 4.00A 4.00A 4.10 -1.00 5.10 6 1535 ---- ---- 4.20A 4.20A 4.30 -1.00 5.30 2 1540 ---- ---- 4.50A 4.50A 4.50 -1.20 5.70 30 1545 ---- ---- 4.70A 4.70A 4.80 -1.20 6.00 1550 4.90 4.90 4.90 4.90 5.00 -1.30 3 6.30 1 169 1555 ---- ---- 5.20A 5.20A 5.30 -1.40 6.70 1 6 1560 ---- ---- 5.50A 5.50A 5.60 -1.40 7.00 28 1565 ---- ---- 5.80A 5.80A 5.90 -1.50 7.40 9 1570 ---- ---- 6.10A 6.10A 6.20 -1.60 7.80 5 1575 ---- ---- 6.50A 6.50A 6.60 -1.60 62 8.20 74 307 1580 7.60 7.60 6.80A 6.80A 6.90 -1.70 1 8.60 45 156 1585 ---- ---- 7.20A 7.20A 7.30 -1.80 9.10 6 1590 ---- ---- 7.60A 7.60A 7.70 -1.80 1 9.50 39 1595 ---- ---- 8.00A 8.00A 8.10 -1.90 10.00 62 1600 8.90 9.00 8.40A 8.60B 8.60 -2.00 9 10.60 39 3608 1605 ---- 11.20B 8.90A 8.90A 9.10 -2.00 11.10 3 1610 ---- 11.80B 9.30A 9.30A 9.60 -2.10 11.70 15 1615 ---- 12.50B 9.90A 9.90A 10.10 -2.20 12.30 2 1620 ---- 13.10B 10.30A 10.30A 10.60 -2.40 13.00 80 1625 ---- 13.90B 11.00A 11.00A 11.20 -2.50 13.70 116 1630 ---- 14.70B 11.60A 11.60A 11.80 -2.60 14.40 1 395 1635 ---- 15.50B 12.20A 12.20A 12.50 -2.70 15.20 27 1640 ---- 16.30B 12.90A 12.90A 13.20 -2.80 16.00 3 1645 ---- 17.20B 13.60A 13.60A 13.90 -3.00 16.90 37 1650 15.00 18.10B 14.20A 14.20A 14.70 -3.10 7 17.80 4 712 1655 ---- 19.10B 15.10A 15.10A 15.50 -3.20 18.70 9 1660 ---- 20.10B 15.90A 15.90A 16.30 -3.40 19.70 20 1665 ---- 21.20B 16.60A 16.60A 17.20 -3.60 20.80 20 60 1670 19.50 22.30B 17.50A 20.10B 18.10 -3.70 10 21.80 107 1675 19.50 23.50B 18.50A 19.90B 19.10 -3.90 1 23.00 181 1680 ---- 24.70B 19.50A 19.50A 20.10 -4.10 24.20 175 275 1685 ---- 26.00B 20.50A 20.50A 21.10 -4.30 25.40 5 50 1690 ---- 27.40B 21.70A 21.70A 22.20 -4.50 26.70 5 206 1695 ---- 28.80B 22.70A 22.70A 23.40 -4.70 28.10 60 1700 24.80 30.20B 23.90A 23.90A 24.70 -4.90 30 29.60 27 304 1705 ---- 31.80B 25.10A 25.10A 25.90 -5.20 31.10 10 17 1710 ---- 33.40B 26.40A 26.40A 27.30 -5.30 32.60 3 109 1715 ---- 35.10B 27.90A 27.90A 28.70 -5.60 34.30 5 1720 ---- 36.90B 29.20A 29.20A 30.20 -5.80 36.00 1 19 1725 ---- 38.70B 30.70A 30.70A 31.80 -6.00 37.80 34 6000 1730 ---- 40.50B 32.40A 32.40A 33.40 -6.20 39.60 7 9 1735 ---- 42.50B 33.90A 33.90A 35.10 -6.40 41.50 11 1740 38.80 44.60B 35.60A 40.30B 36.90 -6.60 15 43.50 3 1745 ---- 46.70B 37.50A 37.50A 38.70 -6.90 45.60 1 275 1750 45.00 48.90B 39.20A 39.20A 40.60 -7.10 7 47.70 4 689 1755 ---- 51.10B 41.20A 41.20A 42.60 -7.30 49.90 17 1760 ---- 53.50B 43.20A 43.20A 44.60 -7.60 52.20 129 167 1765 ---- 55.80B 45.10A 45.10A 46.70 -7.90 4 54.60 7 1770 ---- 58.30B 47.20A 47.20A 48.90 -8.10 57.00 5 1775 ---- 60.90B 49.60A 49.60A 51.20 -8.30 59.50 885 855 1780 53.90 63.50B 51.70A 51.70A 53.50 -8.60 1 62.10 10 1785 ---- 66.20B 54.20A 54.20A 55.90 -8.90 64.80 21 1790 ---- 69.00B 56.60A 56.60A 58.40 -9.10 67.50 1795 ---- 71.80B 59.10A 59.10A 61.00 -9.30 70.30 1800 ---- 74.80B 61.60A 61.60A 63.60 -9.60 73.20 1 10 1805 ---- 77.70B 64.40A 64.40A 66.30 -9.80 76.10 1810 ---- 80.80B 67.00A 67.00A 69.10 -10.00 79.10 21 1815 ---- 84.00B 69.80A 69.80A 71.90 -10.30 82.20 1820 ---- 87.10B 72.60A 72.60A 74.80 -10.50 85.30 2 1825 ---- 90.40B 75.50A 75.50A 77.80 -10.70 88.50 3 23 1830 ---- 93.60B 78.50A 78.50A 80.90 -10.90 91.80 75 1835 ---- 97.00B 81.60A 81.60A 84.00 -11.20 95.20 1840 ---- 100.30B 84.70A 84.70A 87.20 -11.40 31 98.60 123 1845 ---- 103.60B 88.00A 88.00A 90.50 -11.50 102.00 1850 ---- 107.20B 91.30A 91.30A 93.80 -11.70 5 105.50 253 1855 ---- 110.80B 94.50A 94.50A 97.20 -11.90 109.10 1860 ---- 114.50B 98.00A 98.00A 100.70 -12.00 112.70 1865 ---- 118.10B 101.50A 101.50A 104.20 -12.10 116.30 1 1870 ---- 121.80B 105.00A 105.00A 107.70 -12.30 120.00 1875 ---- 125.60B 108.60A 108.60A 111.30 -12.50 123.80 7 1880 ---- 129.50B 112.30A 112.30A 115.00 -12.60 127.60 1885 ---- 133.30B 115.80A 115.80A 118.70 -12.70 131.40 1890 ---- 137.30B 119.50A 119.50A 122.50 -12.80 135.30 1895 ---- 141.20B 123.40A 123.40A 126.30 -12.90 139.20 1900 ---- 145.30B 127.10A 127.10A 130.10 -13.10 31 143.20 170 1905 ---- 149.30B 130.90A 130.90A 134.00 -13.20 147.20 1 1910 ---- 153.30B 134.90A 134.90A 137.90 -13.40 151.30 1915 ---- 157.40B 138.70A 138.70A 141.90 -13.40 155.30 6 1920 ---- 161.60B 142.80A 142.80A 145.80 -13.70 159.50 1925 ---- 165.70B 146.80A 146.80A 149.90 -13.70 163.60 21 1930 ---- 169.90B 150.70A 150.70A 154.00 -13.80 167.80 1935 ---- 174.20B 154.70A 154.70A 158.10 -13.90 172.00 1 1940 ---- 178.40B 158.80A 158.80A 162.20 -14.00 176.20 70 1945 ---- 182.70B 163.10A 163.10A 166.40 -14.00 180.40 1950 ---- 187.00B 167.10A 167.10A 170.60 -14.10 184.70 1955 ---- 191.30B 171.50A 171.50A 174.90 -14.10 189.00 1 1960 ---- 195.70B 175.60A 175.60A 179.10 -14.30 193.40 4 1965 ---- 200.10B 180.00A 180.00A 183.40 -14.40 197.80 1970 ---- 204.50B 184.30A 184.30A 187.80 -14.40 202.20 1975 ---- 208.90B 188.60A 188.60A 192.10 -14.50 206.60 1980 ---- 213.40B 192.90A 192.90A 196.50 -14.50 211.00 1985 ---- 217.80B 197.30A 197.30A 200.90 -14.60 215.50 1990 ---- 222.30B 201.70A 201.70A 205.30 -14.70 220.00 1995 213.60 226.80B 206.10A 218.60B 209.80 -14.70 2 224.50 2000 ---- 231.40B 210.60A 210.60A 214.30 -14.70 229.00 1 2005 221.50 235.90B 215.00A 227.60B 218.80 -14.70 1 233.50 2010 ---- 240.40B 219.50A 219.50A 223.30 -14.70 238.00 2015 ---- 244.90B 224.10A 224.10A 227.80 -14.80 242.60 2020 ---- 249.60B 228.50A 228.50A 232.40 -14.80 247.20 2025 ---- 254.20B 233.10A 233.10A 236.90 -14.90 251.80 2030 ---- 258.80B 237.80A 237.80A 241.50 -14.90 256.40 2035 ---- 263.40B 242.40A 242.40A 246.10 -14.90 261.00 2040 ---- 268.00B 247.00A 247.00A 250.70 -15.00 265.70 2045 ---- 272.70B 251.60A 251.60A 255.30 -15.00 270.30 2050 ---- 277.40B 256.20A 256.20A 260.00 -15.00 275.00 2055 ---- 282.00B 260.90A 260.90A 264.60 -15.10 279.70 2060 ---- 286.70B 265.50A 265.50A 269.30 -15.10 284.40 2065 ---- 291.50B 270.20A 270.20A 274.00 -15.10 289.10 2070 ---- 296.20B 274.80A 274.80A 278.60 -15.20 293.80 2075 ---- 301.00B 279.40A 279.40A 283.30 -15.20 298.50 2080 ---- 305.70B 284.20A 284.20A 288.10 -15.20 303.30 2085 ---- 310.40B 288.90A 288.90A 292.80 -15.20 308.00 2090 ---- 315.20B 293.60A 293.60A 297.50 -15.30 312.80 2095 ---- 319.90B 298.30A 298.30A 302.30 -15.20 317.50 2100 ---- 324.70B 303.00A 303.00A 307.00 -15.30 322.30 2105 ---- 329.50B 307.80A 307.80A 311.80 -15.30 327.10 2110 ---- 334.20B 312.60A 312.60A 316.60 -15.30 331.90 2115 ---- 339.00B 317.30A 317.30A 321.40 -15.30 336.70 2120 ---- 343.80B 322.10A 322.10A 326.10 -15.40 341.50 2125 ---- 348.60B 326.90A 326.90A 330.90 -15.40 346.30 3 2130 ---- 353.30B 331.70A 331.70A 335.80 -15.30 351.10 2135 ---- 358.20B 336.50A 336.50A 340.60 -15.30 355.90 2140 ---- 363.10B 341.30A 341.30A 345.40 -15.30 360.70 2145 ---- 367.90B 346.10A 346.10A 350.20 -15.30 365.50 2150 ---- 372.80B 350.90A 350.90A 355.10 -15.30 370.40 10 2155 ---- 377.60B 355.80A 355.80A 359.90 -15.30 375.20 2160 ---- 382.40B 360.60A 360.60A 364.70 -15.40 380.10 2165 ---- 387.30B 365.40A 365.40A 369.60 -15.30 384.90 2170 ---- 392.10B 370.30A 370.30A 374.40 -15.40 389.80 2175 ---- 397.00B 375.20A 375.20A 379.30 -15.30 394.60 7 2180 ---- 401.90B 380.00A 380.00A 384.20 -15.30 399.50 2185 ---- 406.70B 384.90A 384.90A 389.00 -15.40 404.40 2190 ---- 411.60B 389.70A 389.70A 393.90 -15.40 409.30 2195 ---- 416.50B 394.60A 394.60A 398.80 -15.30 414.10 2200 ---- 421.40B 399.40A 399.40A 403.70 -15.30 419.00 12 2205 ---- 426.30B 404.40A 404.40A 408.60 -15.30 423.90 2210 ---- 431.20B 409.20A 409.20A 413.50 -15.30 428.80 2215 ---- 436.10B 414.10A 414.10A 418.40 -15.30 433.70 2220 ---- 441.10B 419.00A 419.00A 423.30 -15.30 438.60 2225 ---- 445.90B 424.30A 424.30A 428.20 -15.30 443.50 2230 ---- 450.90B 429.20A 429.20A 433.10 -15.40 448.50 2235 ---- 455.80B 434.10A 434.10A 438.00 -15.40 453.40 2240 ---- 460.80B 439.00A 439.00A 442.90 -15.40 458.30 2245 ---- 465.60B 444.00A 444.00A 447.80 -15.40 463.20 2250 ---- 470.50B 448.90A 448.90A 452.70 -15.40 468.10 2255 ---- 475.60B 453.80A 453.80A 457.70 -15.40 473.10 2260 ---- 480.40B 458.70A 458.70A 462.60 -15.40 478.00 2265 ---- 485.30B 463.70A 463.70A 467.50 -15.50 483.00 2270 ---- 490.30B 468.60A 468.60A 472.40 -15.50 487.90 2275 ---- 495.20B 473.50A 473.50A 477.40 -15.40 492.80 2280 ---- 500.10B 478.50A 478.50A 482.30 -15.50 497.80 2290 ---- 510.00B 488.40A 488.40A 492.20 -15.50 507.70 2300 ---- 520.00B 498.30A 498.30A 502.10 -15.50 517.60 2305 ---- 525.00B 503.30A 503.30A 507.00 -15.60 522.60 2310 ---- 529.90B 508.20A 508.20A 512.00 -15.50 527.50 2320 ---- 539.80B 518.10A 518.10A 521.90 -15.60 537.50 2325 ---- 544.80B 523.10A 523.10A 526.90 -15.50 542.40 2330 ---- 549.70B 528.20A 528.20A 531.80 -15.60 547.40 2340 ---- 559.70B 538.00A 538.00A 541.80 -15.60 557.40 2350 ---- 569.60B 547.90A 547.90A 551.70 -15.60 567.30 2360 ---- 579.60B 557.90A 557.90A 561.70 -15.60 577.30 2370 ---- 589.50B 568.00A 568.00A 571.70 -15.60 587.30 2375 ---- 594.50B 573.00A 573.00A 576.60 -15.70 592.30 2400 ---- 619.50B 597.90A 597.90A 601.60 -15.70 617.30 2425 ---- 644.50B 622.90A 622.90A 626.60 -15.70 642.30 2450 ---- 669.40B 647.90A 647.90A 651.60 -15.70 667.30 2475 ---- 694.40B 672.90A 672.90A 676.60 -15.70 692.30 2500 ---- 719.40B 697.90A 697.90A 701.60 -15.70 717.30 2525 ---- 744.40B 722.80A 722.80A 726.60 -15.70 742.30 2550 ---- 769.40B 747.90A 747.90A 751.60 -15.70 767.30 2600 ---- 819.30B 797.90A 797.90A 801.60 -15.70 817.30 2650 ---- 869.40B 847.80A 847.80A 851.60 -15.70 867.30 2700 ---- 919.20B 898.00A 898.00A 901.60 -15.70 917.30 2750 ---- 969.20B 948.00A 948.00A 951.60 -15.70 967.30 2800 ---- 1019.20B 998.00A 998.00A 1001.60 -15.70 1017.30 2850 ---- 1069.20B 1047.90A 1047.90A 1051.60 -15.70 1067.30 2900 ---- 1119.10B 1098.10A 1098.10A 1101.60 -15.70 1117.30 2950 ---- 1169.20B 1148.10A 1148.10A 1151.60 -15.70 1167.30 3000 ---- 1219.20B 1198.10A 1198.10A 1201.60 -15.70 1217.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 77 1125 ---- ---- ---- ---- .50 UNCH .50 11 1150 ---- ---- ---- ---- .50 -.10 .60 50 1175 ---- ---- ---- ---- .60 -.10 .70 72 1200 ---- ---- ---- ---- .60 -.10 .70 2062 1225 ---- ---- ---- ---- .70 -.10 .80 1 1250 ---- ---- ---- ---- .80 -.20 1.00 60 1275 ---- ---- ---- ---- .90 -.20 1.10 37 1300 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 220 1325 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 24 1350 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 63 1360 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 220 1370 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1 1375 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 28 1380 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 3 3 1390 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1400 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1 273 1410 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 10 1420 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1425 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 1 161 1430 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 3 1440 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1450 ---- ---- 3.50A 3.50A 3.40 -.90 4.30 53 1460 ---- ---- 3.80A 3.80A 3.60 -1.00 4.60 1465 ---- ---- 3.90A 3.90A 3.80 -1.00 4.80 1470 ---- ---- 4.10A 4.10A 4.00 -1.00 5.00 1475 ---- ---- 4.30A 4.30A 4.20 -1.10 5.30 4 500 1480 4.60 4.60 4.50A 4.50A 4.30 -1.20 56 5.50 1 1485 ---- ---- 4.70A 4.70A 4.50 -1.20 5.70 1490 ---- ---- 4.80A 4.80A 4.80 -1.20 6.00 25 1495 ---- ---- 5.10A 5.10A 5.00 -1.20 6.20 1500 ---- ---- 5.30A 5.30A 5.20 -1.30 1 6.50 1036 1505 ---- ---- 5.50A 5.50A 5.50 -1.30 6.80 1 1510 ---- ---- 5.70A 5.70A 5.70 -1.40 7.10 6 1515 ---- ---- 6.00A 6.00A 6.00 -1.40 7.40 1520 ---- ---- 6.30A 6.30A 6.30 -1.50 7.80 1525 ---- ---- 6.60A 6.60A 6.60 -1.50 8.10 3 1530 ---- ---- 6.90A 6.90A 6.90 -1.60 8.50 1535 ---- ---- 7.20A 7.20A 7.20 -1.60 8.80 51 1540 ---- ---- 7.60A 7.60A 7.60 -1.60 9.20 25 1545 ---- ---- 7.90A 7.90A 7.90 -1.80 9.70 1550 ---- ---- 8.20A 8.20A 8.30 -1.80 1 10.10 38 1129 1555 ---- ---- 8.60A 8.60A 8.70 -1.90 10.60 1560 ---- ---- 9.10A 9.10A 9.10 -2.00 11.10 1565 ---- ---- 9.50A 9.50A 9.60 -2.00 11.60 1 1570 ---- ---- 10.00A 10.00A 10.00 -2.10 12.10 8 1575 ---- ---- 10.40A 10.40A 10.50 -2.20 12.70 22 411 1580 ---- ---- 10.90A 10.90A 11.00 -2.20 13.20 1585 ---- ---- 11.40A 11.40A 11.50 -2.40 13.90 25 1590 ---- ---- 12.00A 12.00A 12.10 -2.40 14.50 26 1595 ---- ---- 12.40A 12.40A 12.60 -2.60 15.20 1600 ---- 16.00B 13.10A 13.10A 13.20 -2.70 15.90 149 554 1605 ---- 16.70B 13.70A 13.70A 13.90 -2.70 16.60 3 1610 ---- 17.50B 14.40A 14.40A 14.50 -2.90 17.40 3 1615 ---- 18.30B 15.00A 15.00A 15.20 -3.00 18.20 1620 ---- 19.10B 15.80A 15.80A 16.00 -3.00 19.00 37 1625 ---- 20.10B 16.40A 16.40A 16.70 -3.20 1 19.90 97 1630 ---- 21.00B 17.30A 17.30A 17.50 -3.30 20.80 111 1635 ---- 22.00B 18.10A 18.10A 18.30 -3.50 21.80 1640 ---- 23.00B 18.90A 18.90A 19.20 -3.60 22.80 20 1645 ---- 24.10B 19.80A 19.80A 20.10 -3.70 23.80 17 1650 21.20 25.30B 20.70A 21.20B 21.00 -3.90 350 24.90 11 494 1655 ---- 26.40B 21.50A 21.50A 22.00 -4.10 26.10 1660 ---- 27.60B 22.50A 22.50A 23.10 -4.10 27.20 2 1665 ---- 28.90B 23.60A 23.60A 24.10 -4.40 28.50 20 1670 ---- 30.20B 24.70A 24.70A 25.20 -4.60 29.80 12 1675 ---- 31.50B 25.80A 25.80A 26.40 -4.70 31.10 90 1680 ---- 33.00B 27.20A 27.20A 27.60 -4.90 32.50 5 1685 ---- 34.40B 28.20A 28.20A 28.90 -5.00 33.90 10 1690 ---- 36.00B 29.70A 29.70A 30.20 -5.20 35.40 4 1695 31.90 37.60B 30.80A 30.80A 31.60 -5.40 76 37.00 1700 ---- 39.20B 32.40A 32.40A 33.00 -5.60 122 38.60 4 364 1705 ---- 41.00B 33.60A 33.60A 34.50 -5.80 40.30 235 1710 ---- 42.70B 35.20A 35.20A 36.00 -6.00 42.00 1715 ---- 44.50B 36.60A 36.60A 37.60 -6.20 43.80 250 1720 ---- 46.40B 38.30A 38.30A 39.30 -6.40 45.70 1 5 1725 ---- 48.50B 39.90A 39.90A 41.00 -6.60 47.60 3 180 1730 ---- 50.40B 41.70A 41.70A 42.80 -6.80 49.60 1 1735 ---- 52.50B 43.40A 43.40A 44.60 -7.00 51.60 1740 46.70 54.70B 45.20A 47.20B 46.50 -7.20 5 53.70 5 1745 ---- 56.90B 47.10A 47.10A 48.50 -7.40 55.90 6 1750 ---- 59.20B 49.20A 49.20A 50.50 -7.60 1 58.10 75 152 1755 ---- 61.60B 51.20A 51.20A 52.60 -7.80 60.40 1760 ---- 63.90B 53.30A 53.30A 54.70 -8.10 62.80 1 51 1765 ---- 66.50B 55.40A 55.40A 56.90 -8.30 65.20 1770 ---- 69.00B 57.60A 57.60A 59.20 -8.50 67.70 4 1775 ---- 71.60B 60.00A 60.00A 61.60 -8.70 148 70.30 1 155 1780 ---- 74.30B 62.40A 62.40A 64.00 -8.90 1 72.90 2 2 1785 ---- 77.00B 64.80A 64.80A 66.50 -9.10 75.60 1790 ---- 79.80B 67.30A 67.30A 69.00 -9.30 78.30 1795 ---- 82.60B 69.90A 69.90A 71.60 -9.50 81.10 7 10 1800 ---- 85.60B 72.40A 72.40A 74.30 -9.70 31 84.00 277 1805 ---- 88.50B 75.20A 75.20A 77.00 -9.90 86.90 5 1810 ---- 91.60B 77.90A 77.90A 79.80 -10.10 89.90 1815 ---- 94.60B 80.70A 80.70A 82.70 -10.30 93.00 1820 ---- 97.80B 83.50A 83.50A 85.60 -10.50 96.10 1825 ---- 100.90B 86.50A 86.50A 88.60 -10.60 99.20 7 1830 ---- 104.20B 89.40A 89.40A 91.60 -10.80 102.40 30 1835 ---- 107.50B 92.40A 92.40A 94.70 -11.00 105.70 1840 ---- 110.80B 95.50A 95.50A 97.80 -11.20 109.00 1845 ---- 114.20B 98.70A 98.70A 101.00 -11.40 112.40 1850 ---- 117.70B 101.90A 101.90A 104.30 -11.50 115.80 14 1855 ---- 120.90B 105.20A 105.20A 107.60 -11.70 119.30 1860 ---- 124.50B 108.50A 108.50A 111.00 -11.80 122.80 1865 ---- 128.10B 111.70A 111.70A 114.40 -11.90 126.30 1870 ---- 131.70B 115.20A 115.20A 117.80 -12.20 130.00 15 1875 ---- 135.40B 118.70A 118.70A 121.30 -12.30 133.60 15 1880 ---- 139.10B 122.50A 122.50A 124.90 -12.40 137.30 1 1885 ---- 142.80B 126.10A 126.10A 128.50 -12.50 141.00 1890 ---- 146.60B 129.70A 129.70A 132.10 -12.70 144.80 1 1895 ---- 150.50B 133.30A 133.30A 135.80 -12.80 148.60 1900 ---- 154.30B 136.90A 136.90A 139.50 -13.00 152.50 15 1905 ---- 158.20B 140.70A 140.70A 143.30 -13.00 156.30 1 1910 ---- 162.20B 144.50A 144.50A 147.10 -13.20 160.30 1915 ---- 166.20B 148.30A 148.30A 151.00 -13.20 164.20 1920 ---- 170.20B 152.00A 152.00A 154.90 -13.30 168.20 1925 ---- 174.10B 156.00A 156.00A 158.80 -13.40 172.20 20 1930 ---- 178.30B 159.80A 159.80A 162.70 -13.60 176.30 1 1935 ---- 182.40B 163.70A 163.70A 166.70 -13.70 180.40 1 1940 ---- 186.40B 167.80A 167.80A 170.70 -13.80 184.50 1945 ---- 190.70B 171.70A 171.70A 174.80 -13.80 188.60 1950 ---- 194.90B 175.80A 175.80A 178.90 -13.90 192.80 8 1955 ---- 199.00B 179.80A 179.80A 183.00 -14.00 197.00 1960 ---- 203.30B 183.90A 183.90A 187.10 -14.10 201.20 1965 ---- 207.50B 188.00A 188.00A 191.30 -14.10 205.40 1970 ---- 211.80B 192.20A 192.20A 195.50 -14.20 209.70 1975 ---- 216.10B 196.50A 196.50A 199.70 -14.30 214.00 11 1980 ---- 220.50B 200.60A 200.60A 204.00 -14.30 218.30 1 1985 ---- 224.70B 205.00A 205.00A 208.20 -14.40 222.60 1990 ---- 229.10B 209.30A 209.30A 212.50 -14.50 227.00 1 1995 ---- 233.50B 213.50A 213.50A 216.80 -14.50 231.30 5 5 2000 ---- 237.90B 217.80A 217.80A 221.20 -14.50 235.70 1 2005 ---- 242.30B 222.20A 222.20A 225.50 -14.60 240.10 2010 230.40 246.80B 226.40A 232.30B 229.90 -14.60 1 244.50 2015 ---- 251.20B 230.90A 230.90A 234.30 -14.70 249.00 2020 239.30 255.70B 235.30A 241.20B 238.70 -14.70 1 253.40 2025 ---- 260.20B 239.70A 239.70A 243.10 -14.80 257.90 2030 ---- 264.60B 244.10A 244.10A 247.60 -14.80 262.40 2035 ---- 269.10B 248.60A 248.60A 252.10 -14.80 266.90 1 2040 ---- 273.60B 252.90A 252.90A 256.50 -14.90 271.40 1 2045 ---- 278.20B 257.50A 257.50A 261.00 -14.90 275.90 1 2050 ---- 282.60B 262.00A 262.00A 265.60 -14.90 280.50 2055 ---- 287.30B 266.50A 266.50A 270.10 -14.90 285.00 2060 ---- 291.80B 271.00A 271.00A 274.60 -15.00 289.60 2065 ---- 296.40B 275.60A 275.60A 279.20 -15.00 294.20 2070 ---- 301.00B 280.10A 280.10A 283.80 -15.00 298.80 2075 ---- 305.60B 284.70A 284.70A 288.30 -15.10 303.40 2080 ---- 310.30B 289.30A 289.30A 292.90 -15.10 308.00 2085 ---- 314.90B 294.00A 294.00A 297.50 -15.20 312.70 2090 ---- 319.40B 298.60A 298.60A 302.20 -15.10 317.30 2095 ---- 324.20B 303.10A 303.10A 306.80 -15.10 321.90 2100 311.10 328.90B 307.90A 314.20B 311.40 -15.20 1 326.60 3 2105 316.80 333.40B 312.40A 318.90B 316.10 -15.20 1 331.30 2110 323.30 338.20B 317.00A 317.00A 320.70 -15.20 1 335.90 2115 325.90 342.80B 321.70A 321.70A 325.40 -15.20 1 340.60 2120 ---- 347.60B 326.40A 326.40A 330.10 -15.20 345.30 2125 ---- 352.20B 331.00A 331.00A 334.80 -15.20 350.00 1 1 2130 340.70 356.90B 335.70A 339.80B 339.50 -15.30 3 354.80 2135 344.90 361.70B 340.40A 345.40B 344.20 -15.30 1 359.50 2140 349.90 366.40B 345.30A 351.90B 348.90 -15.30 1 364.20 2145 ---- 371.20B 349.90A 349.90A 353.60 -15.40 369.00 2150 359.10 376.00B 354.60A 359.60B 358.40 -15.30 1 373.70 24 2155 ---- 380.70B 359.40A 359.40A 363.10 -15.40 378.50 2160 ---- 385.50B 364.20A 364.20A 367.90 -15.30 383.20 2165 ---- 390.20B 368.90A 368.90A 372.60 -15.40 388.00 2170 ---- 395.00B 373.80A 373.80A 377.40 -15.40 392.80 2175 ---- 399.80B 378.50A 378.50A 382.20 -15.40 397.60 2180 ---- 404.60B 383.30A 383.30A 387.00 -15.40 402.40 2185 ---- 409.30B 388.10A 388.10A 391.80 -15.40 407.20 2190 ---- 414.10B 392.90A 392.90A 396.60 -15.40 412.00 2195 ---- 419.00B 397.60A 397.60A 401.40 -15.40 416.80 2200 405.90 423.80B 402.40A 409.20B 406.20 -15.40 1 421.60 1 83 2205 ---- 428.60B 407.20A 407.20A 411.00 -15.40 426.40 2210 ---- 433.30B 412.00A 412.00A 415.80 -15.50 431.30 2215 ---- 438.30B 416.90A 416.90A 420.60 -15.50 436.10 2220 ---- 443.10B 421.60A 421.60A 425.50 -15.40 440.90 2225 ---- 447.90B 426.50A 426.50A 430.30 -15.50 445.80 6 2230 ---- 452.80B 431.30A 431.30A 435.20 -15.40 450.60 2235 ---- 457.70B 436.20A 436.20A 440.00 -15.50 455.50 2240 ---- 462.50B 441.00A 441.00A 444.90 -15.40 460.30 2245 ---- 467.30B 445.90A 445.90A 449.70 -15.50 465.20 2250 454.80 472.30B 450.70A 457.60B 454.60 -15.50 1 470.10 18 2255 ---- 477.20B 455.60A 455.60A 459.40 -15.50 474.90 2260 ---- 482.00B 460.40A 460.40A 464.30 -15.50 479.80 2265 ---- 486.80B 465.30A 465.30A 469.20 -15.50 484.70 2270 ---- 491.60B 470.20A 470.20A 474.10 -15.50 489.60 2275 ---- 496.60B 475.00A 475.00A 478.90 -15.50 494.40 2280 ---- 501.50B 480.00A 480.00A 483.80 -15.50 499.30 2285 ---- 506.30B 484.80A 484.80A 488.70 -15.50 504.20 2290 ---- 511.20B 489.70A 489.70A 493.60 -15.50 509.10 2300 503.60 521.10B 499.40A 506.40B 503.40 -15.50 1 518.90 1 26 2310 ---- 530.80B 509.30A 509.30A 513.20 -15.50 528.70 2320 ---- 540.70B 519.40A 519.40A 523.00 -15.60 538.60 2325 ---- 545.80B 524.30A 524.30A 527.90 -15.60 543.50 2330 ---- 550.70B 529.30A 529.30A 532.80 -15.60 548.40 2340 ---- 560.50B 539.10A 539.10A 542.70 -15.60 558.30 2350 555.60 570.30B 549.00A 549.00A 552.50 -15.60 1 568.10 1 2 2360 ---- 580.20B 558.90A 558.90A 562.40 -15.60 578.00 2370 ---- 590.10B 568.70A 568.70A 572.30 -15.60 587.90 2375 ---- 594.90B 573.70A 573.70A 577.20 -15.60 592.80 2400 ---- 619.70B 598.40A 598.40A 602.00 -15.60 14 617.60 8 18 2425 ---- 644.60B 623.40A 623.40A 626.80 -15.70 642.50 2450 ---- 669.60B 648.20A 648.20A 651.70 -15.70 667.40 2475 ---- 694.40B 673.10A 673.10A 676.60 -15.70 692.30 2500 ---- 719.30B 698.00A 698.00A 701.60 -15.70 717.30 2525 ---- 744.20B 723.20A 723.20A 726.60 -15.70 742.30 2550 ---- 769.30B 748.10A 748.10A 751.60 -15.70 767.30 2700 ---- 919.10B 898.10A 898.10A 901.60 -15.70 917.30 3000 ---- 1218.70B 1198.30A 1198.30A 1201.60 -15.70 1217.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 -.10 .30 1050 .30 .30 .30 .30 .30 UNCH 2 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .80 -.20 1.00 50 1225 ---- ---- ---- ---- 1.00 -.20 1.20 1250 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1275 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1300 1.70 1.70 1.70 1.70 1.60 -.30 2 1.90 1 28 1325 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1350 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1 1375 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 1380 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 1390 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1400 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1410 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 1 1420 ---- ---- 3.70A 3.70A 3.60 -.80 4.40 1425 ---- ---- 3.90A 3.90A 3.70 -.90 4.60 25 1430 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 1440 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 1450 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 2 1460 ---- ---- 5.00A 5.00A 4.90 -1.10 6.00 1470 ---- ---- 5.40A 5.40A 5.30 -1.20 6.50 1 1475 ---- ---- 5.60A 5.60A 5.50 -1.20 6.70 1480 ---- ---- 5.80A 5.80A 5.70 -1.30 7.00 1485 ---- ---- 6.00A 6.00A 6.00 -1.30 7.30 1490 ---- ---- 6.30A 6.30A 6.20 -1.40 7.60 1495 ---- ---- 6.60A 6.60A 6.50 -1.40 7.90 1500 ---- ---- 6.80A 6.80A 6.80 -1.40 8.20 8 1505 ---- ---- 7.10A 7.10A 7.10 -1.40 8.50 1510 ---- ---- 7.30A 7.30A 7.40 -1.50 8.90 1515 ---- ---- 7.70A 7.70A 7.70 -1.50 9.20 1520 ---- ---- 8.00A 8.00A 8.00 -1.60 1 9.60 1 1 1525 ---- ---- 8.30A 8.30A 8.30 -1.70 10.00 1530 ---- ---- 8.70A 8.70A 8.70 -1.70 10.40 1535 ---- ---- 9.10A 9.10A 9.10 -1.80 10.90 1540 ---- ---- 9.40A 9.40A 9.50 -1.80 11.30 1545 ---- ---- 9.80A 9.80A 9.90 -1.90 11.80 1550 ---- ---- 10.20A 10.20A 10.30 -1.90 1 12.20 54 1555 ---- ---- 10.70A 10.70A 10.70 -2.10 12.80 1560 ---- ---- 11.10A 11.10A 11.20 -2.10 13.30 1565 ---- ---- 11.50A 11.50A 11.70 -2.10 13.80 1570 ---- ---- 12.10A 12.10A 12.20 -2.20 14.40 1575 ---- ---- 12.60A 12.60A 12.70 -2.30 15.00 1 1580 ---- ---- 13.10A 13.10A 13.20 -2.40 15.60 1585 ---- ---- 13.70A 13.70A 13.80 -2.40 16.20 1590 ---- ---- 14.30A 14.30A 14.40 -2.50 16.90 1595 ---- ---- 14.80A 14.80A 15.00 -2.60 17.60 1600 ---- 18.40B 15.50A 15.50A 15.60 -2.70 18.30 1 1 1605 ---- 19.20B 16.20A 16.20A 16.30 -2.80 19.10 1610 ---- 20.00B 16.90A 16.90A 17.00 -2.90 19.90 1615 ---- 20.90B 17.60A 17.60A 17.70 -3.00 20.70 1620 ---- 21.80B 18.30A 18.30A 18.50 -3.10 21.60 1625 ---- 22.70B 19.10A 19.10A 19.30 -3.20 22.50 90 1630 ---- 23.60B 19.90A 19.90A 20.10 -3.30 23.40 1635 ---- 24.60B 20.80A 20.80A 20.90 -3.50 24.40 1640 ---- 25.70B 21.60A 21.60A 21.80 -3.60 25.40 1645 ---- 26.80B 22.50A 22.50A 22.70 -3.70 26.40 1650 ---- 27.90B 23.50A 23.50A 23.70 -3.80 27.50 522 1655 ---- 29.10B 24.40A 24.40A 24.70 -3.90 28.60 1660 ---- 30.20B 25.40A 25.40A 25.70 -4.10 29.80 18 1665 ---- 31.50B 26.30A 26.30A 26.80 -4.20 31.00 1 1670 ---- 32.80B 27.60A 27.60A 27.90 -4.40 32.30 1675 ---- 34.20B 28.50A 28.50A 29.10 -4.50 33.60 135 1680 ---- 35.60B 29.90A 29.90A 30.30 -4.70 35.00 3 1685 ---- 37.00B 30.90A 30.90A 31.60 -4.80 36.40 1690 ---- 38.40B 32.20A 32.20A 32.90 -5.00 37.90 1 1695 ---- 40.00B 33.60A 33.60A 34.20 -5.20 39.40 1700 ---- 41.70B 34.90A 34.90A 35.60 -5.40 41.00 25 1705 ---- 43.30B 36.30A 36.30A 37.00 -5.60 42.60 2 3 1710 ---- 45.00B 37.70A 37.70A 38.50 -5.80 44.30 1715 ---- 46.80B 39.30A 39.30A 40.10 -6.00 46.10 1 1720 ---- 48.60B 40.90A 40.90A 41.70 -6.20 47.90 1725 ---- 50.50B 42.40A 42.40A 43.40 -6.40 49.80 1730 ---- 52.40B 44.10A 44.10A 45.10 -6.60 51.70 1735 ---- 54.40B 45.90A 45.90A 46.80 -6.80 53.60 1740 ---- 56.50B 47.60A 47.60A 48.60 -7.10 55.70 1 1745 ---- 58.60B 49.30A 49.30A 50.50 -7.30 57.80 1750 ---- 60.80B 51.20A 51.20A 52.40 -7.50 59.90 1755 ---- 62.90B 53.10A 53.10A 54.40 -7.70 62.10 1760 ---- 65.20B 55.10A 55.10A 56.50 -7.80 64.30 10 1765 ---- 67.50B 57.20A 57.20A 58.60 -8.00 66.60 1770 ---- 69.90B 59.40A 59.40A 60.70 -8.30 69.00 1775 ---- 72.30B 61.50A 61.50A 62.90 -8.50 71.40 252 1780 ---- 74.90B 63.80A 63.80A 65.20 -8.70 73.90 1785 ---- 77.50B 66.10A 66.10A 67.50 -8.90 76.40 1 1790 ---- 80.10B 68.40A 68.40A 69.90 -9.10 79.00 1795 ---- 82.80B 70.80A 70.80A 72.30 -9.40 81.70 1800 ---- 85.60B 73.20A 73.20A 74.90 -9.50 84.40 2 1805 ---- 88.30B 75.80A 75.80A 77.40 -9.70 87.10 1 1810 ---- 91.20B 78.40A 78.40A 80.00 -10.00 90.00 1815 ---- 94.00B 81.10A 81.10A 82.70 -10.10 92.80 1820 ---- 97.10B 83.70A 83.70A 85.50 -10.30 95.80 1825 ---- 100.10B 86.50A 86.50A 88.30 -10.50 98.80 2 1830 ---- 103.10B 89.20A 89.20A 91.10 -10.70 101.80 1835 ---- 106.30B 92.10A 92.10A 94.00 -10.90 104.90 1840 ---- 109.40B 95.00A 95.00A 97.00 -11.10 108.10 1845 ---- 112.60B 97.90A 97.90A 100.00 -11.30 111.30 1850 ---- 115.90B 100.90A 100.90A 103.10 -11.40 114.50 70 1855 ---- 119.20B 104.10A 104.10A 106.20 -11.60 117.80 1860 ---- 122.60B 107.20A 107.20A 109.40 -11.70 121.10 1865 ---- 125.90B 110.30A 110.30A 112.60 -11.90 124.50 1 1870 ---- 129.40B 113.50A 113.50A 115.90 -12.00 127.90 1875 ---- 132.60B 116.80A 116.80A 119.20 -12.20 131.40 1880 ---- 136.10B 120.10A 120.10A 122.50 -12.40 134.90 1885 ---- 139.70B 123.50A 123.50A 126.00 -12.40 138.40 1 1890 ---- 143.30B 126.90A 126.90A 129.40 -12.60 142.00 1895 ---- 146.90B 130.30A 130.30A 132.90 -12.70 145.60 1900 ---- 150.60B 134.10A 134.10A 136.40 -12.90 149.30 1905 ---- 154.30B 137.60A 137.60A 140.00 -12.90 152.90 1910 ---- 158.10B 141.20A 141.20A 143.70 -13.00 156.70 1915 ---- 161.80B 144.80A 144.80A 147.30 -13.10 160.40 1 1920 ---- 165.70B 148.50A 148.50A 151.00 -13.20 164.20 1925 ---- 169.50B 152.10A 152.10A 154.80 -13.20 168.00 1 1930 ---- 173.40B 155.80A 155.80A 158.50 -13.40 171.90 1 1935 ---- 177.30B 159.60A 159.60A 162.30 -13.50 175.80 1 1940 ---- 181.30B 163.50A 163.50A 166.20 -13.50 179.70 1 1945 ---- 185.30B 167.20A 167.20A 170.10 -13.50 183.60 1950 ---- 189.30B 171.00A 171.00A 174.00 -13.60 187.60 1955 ---- 193.40B 175.10A 175.10A 177.90 -13.70 191.60 1960 ---- 197.40B 178.90A 178.90A 181.90 -13.70 195.60 1965 186.20 201.50B 183.00A 187.80B 185.90 -13.80 1 199.70 1970 ---- 205.60B 186.80A 186.80A 189.90 -13.90 203.80 1975 ---- 209.70B 191.00A 191.00A 193.90 -14.00 207.90 1980 198.90 213.90B 194.90A 194.90A 198.00 -14.00 1 212.00 1985 202.40 218.10B 199.10A 204.10B 202.10 -14.10 1 216.20 1990 207.10 222.30B 203.00A 203.00A 206.30 -14.10 1 220.40 1995 211.60 226.50B 207.10A 212.40B 210.40 -14.20 2 224.60 2000 215.40 230.80B 211.20A 216.60B 214.60 -14.20 1 228.80 2005 221.00 235.00B 215.40A 220.90B 218.80 -14.30 3 233.10 2010 223.90 239.30B 219.60A 219.60A 223.00 -14.40 1 237.40 2015 ---- 243.60B 224.00A 224.00A 227.20 -14.50 241.70 2020 ---- 247.90B 228.20A 228.20A 231.50 -14.50 246.00 2025 ---- 252.30B 232.50A 232.50A 235.80 -14.50 250.30 2030 ---- 256.60B 236.60A 236.60A 240.10 -14.60 254.70 2035 ---- 261.00B 240.90A 240.90A 244.40 -14.60 259.00 2040 ---- 265.40B 245.20A 245.20A 248.70 -14.70 263.40 2045 ---- 269.80B 249.70A 249.70A 253.10 -14.70 267.80 2050 ---- 274.20B 253.90A 253.90A 257.50 -14.70 272.20 2055 ---- 278.70B 258.40A 258.40A 261.90 -14.70 276.60 2060 ---- 283.00B 262.80A 262.80A 266.30 -14.80 281.10 1 2065 ---- 287.50B 267.20A 267.20A 270.70 -14.80 285.50 2 2070 ---- 292.10B 271.60A 271.60A 275.20 -14.80 290.00 1 2075 ---- 296.60B 276.00A 276.00A 279.60 -14.90 294.50 2080 ---- 301.00B 280.50A 280.50A 284.10 -14.90 299.00 2085 ---- 305.60B 285.00A 285.00A 288.60 -14.90 303.50 2090 ---- 310.10B 289.50A 289.50A 293.10 -14.90 308.00 2095 ---- 314.60B 293.80A 293.80A 297.60 -15.00 312.60 2100 ---- 319.10B 298.40A 298.40A 302.10 -15.00 317.10 2105 ---- 323.60B 302.80A 302.80A 306.60 -15.10 321.70 2110 ---- 328.20B 307.40A 307.40A 311.20 -15.10 326.30 2115 ---- 332.70B 311.90A 311.90A 315.70 -15.20 330.90 2120 ---- 337.40B 316.50A 316.50A 320.30 -15.20 335.50 2125 ---- 342.10B 321.20A 321.20A 324.90 -15.20 340.10 2130 ---- 346.50B 325.80A 325.80A 329.50 -15.20 344.70 2135 ---- 351.20B 330.30A 330.30A 334.10 -15.30 349.40 2140 ---- 355.80B 335.00A 335.00A 338.70 -15.30 354.00 2145 ---- 360.50B 339.70A 339.70A 343.30 -15.40 358.70 2150 ---- 365.20B 344.20A 344.20A 347.90 -15.40 363.30 2155 ---- 369.70B 348.90A 348.90A 352.60 -15.40 368.00 2160 ---- 374.50B 353.70A 353.70A 357.20 -15.50 372.70 2165 ---- 379.10B 358.20A 358.20A 361.90 -15.40 377.30 2170 ---- 383.80B 363.00A 363.00A 366.60 -15.40 382.00 2175 ---- 388.50B 367.50A 367.50A 371.20 -15.50 386.70 2180 ---- 393.20B 372.20A 372.20A 375.90 -15.50 391.40 2185 ---- 397.90B 376.90A 376.90A 380.60 -15.50 396.10 2190 ---- 402.60B 381.50A 381.50A 385.30 -15.50 400.80 2195 ---- 407.30B 386.30A 386.30A 390.00 -15.60 405.60 2200 ---- 412.10B 391.10A 391.10A 394.80 -15.50 410.30 2205 ---- 416.80B 395.80A 395.80A 399.50 -15.50 415.00 2210 ---- 421.60B 400.50A 400.50A 404.20 -15.60 419.80 2215 ---- 426.30B 405.30A 405.30A 409.00 -15.50 424.50 2220 ---- 431.10B 410.00A 410.00A 413.70 -15.50 429.20 2225 ---- 435.90B 414.80A 414.80A 418.50 -15.50 434.00 2230 ---- 440.70B 419.50A 419.50A 423.20 -15.60 438.80 2235 ---- 445.40B 424.30A 424.30A 428.00 -15.50 443.50 2240 ---- 450.20B 429.00A 429.00A 432.80 -15.50 448.30 2245 ---- 455.00B 433.90A 433.90A 437.50 -15.60 453.10 2250 ---- 459.90B 438.60A 438.60A 442.30 -15.60 457.90 2255 ---- 464.60B 443.40A 443.40A 447.10 -15.60 462.70 2260 ---- 469.40B 448.20A 448.20A 451.90 -15.60 467.50 2265 ---- 474.20B 453.00A 453.00A 456.70 -15.60 472.30 2270 ---- 479.00B 457.80A 457.80A 461.50 -15.60 477.10 2275 ---- 483.80B 462.60A 462.60A 466.30 -15.60 481.90 2280 ---- 488.60B 467.40A 467.40A 471.10 -15.60 486.70 2290 ---- 498.30B 477.00A 477.00A 480.80 -15.60 496.40 2300 ---- 508.00B 486.70A 486.70A 490.40 -15.70 506.10 10 2310 ---- 517.70B 496.30A 496.30A 500.10 -15.70 515.80 2320 ---- 527.50B 506.00A 506.00A 509.80 -15.70 525.50 2325 ---- 532.30B 510.90A 510.90A 514.60 -15.70 530.30 2330 ---- 537.20B 515.80A 515.80A 519.50 -15.70 535.20 2340 ---- 546.90B 525.50A 525.50A 529.20 -15.80 545.00 2350 ---- 556.70B 535.30A 535.30A 539.00 -15.70 554.70 1 2360 ---- 566.30B 545.10A 545.10A 548.70 -15.80 564.50 2370 ---- 576.30B 555.20A 555.20A 558.50 -15.80 574.30 2375 ---- 581.10B 560.00A 560.00A 563.40 -15.80 579.20 2400 ---- 605.60B 584.50A 584.50A 587.90 -15.80 603.70 2425 ---- 630.30B 609.20A 609.20A 612.50 -15.80 628.30 2450 ---- 655.00B 634.00A 634.00A 637.20 -15.80 653.00 2475 ---- 679.40B 658.70A 658.70A 661.90 -15.80 677.70 2500 ---- 704.40B 683.50A 683.50A 686.70 -15.80 702.50 2525 ---- 728.90B 708.20A 708.20A 711.60 -15.80 727.40 2550 ---- 754.20B 733.20A 733.20A 736.50 -15.80 752.30 2750 ---- 953.80B 933.20A 933.20A 936.50 -15.80 952.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.30 .60 14 1025 ---- ---- ---- ---- .40 -.30 .70 2 1050 ---- ---- ---- ---- .50 -.30 .80 1060 ---- ---- ---- ---- .50 -.30 .80 1070 ---- ---- ---- ---- .50 -.40 .90 1075 ---- ---- ---- ---- .60 -.30 .90 1080 ---- ---- ---- ---- .60 -.30 .90 40 1090 ---- ---- ---- ---- .60 -.30 .90 1100 ---- ---- ---- ---- .70 -.30 1.00 1 1110 ---- ---- ---- ---- .70 -.30 1.00 1120 ---- ---- ---- ---- .80 -.30 1.10 1125 ---- ---- ---- ---- .80 -.30 1.10 1130 ---- ---- ---- ---- .80 -.30 1.10 1140 ---- ---- ---- ---- .90 -.30 1.20 1150 ---- ---- ---- ---- .90 -.30 1.20 1155 ---- ---- ---- ---- .90 -.40 1.30 1160 ---- ---- ---- ---- 1.00 -.30 1.30 1165 ---- ---- ---- ---- 1.00 -.30 1.30 1170 ---- ---- ---- ---- 1.00 -.30 1.30 1175 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 100 1180 ---- ---- ---- ---- 1.10 -.30 1.40 1185 ---- ---- ---- ---- 1.10 -.30 1.40 1190 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1195 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1200 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 100 1205 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1210 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 5 1215 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1220 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1225 1.30 1.30 1.30 1.30 1.40 -.30 24 1.70 25 1230 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 4 1235 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 1240 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1245 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1250 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 5 1255 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1260 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1265 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1270 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1275 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 41 1280 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1285 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1290 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1295 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1300 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 55 1305 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1 1310 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1315 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 1320 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1325 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1330 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1335 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1340 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1345 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1350 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 129 1355 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 1360 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 4 1365 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1370 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1375 ---- ---- 3.80A 3.80A 3.70 -.80 4.50 1380 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1385 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 1390 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 3 1395 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 1400 ---- ---- 4.60A 4.60A 4.40 -.90 5.30 259 1405 ---- ---- 4.70A 4.70A 4.60 -.90 5.50 1410 ---- ---- 4.90A 4.90A 4.70 -1.00 5.70 1415 ---- ---- 5.10A 5.10A 4.90 -1.00 5.90 1420 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 1425 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 73 1430 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 1435 ---- ---- 5.80A 5.80A 5.70 -1.10 6.80 1 1440 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1445 ---- ---- 6.20A 6.20A 6.10 -1.20 7.30 1450 6.50 6.50 6.40A 6.40A 6.30 -1.20 2 7.50 1259 1455 ---- ---- 6.60A 6.60A 6.60 -1.20 7.80 1460 ---- ---- 6.90A 6.90A 6.80 -1.30 8.10 1465 ---- ---- 7.20A 7.20A 7.10 -1.30 8.40 1470 ---- ---- 7.40A 7.40A 7.30 -1.40 8.70 1475 ---- ---- 7.70A 7.70A 7.60 -1.40 9.00 1480 ---- ---- 7.90A 7.90A 7.90 -1.50 9.40 1485 ---- ---- 8.20A 8.20A 8.20 -1.50 9.70 3 1490 ---- ---- 8.60A 8.60A 8.50 -1.60 10.10 1495 ---- ---- 8.90A 8.90A 8.80 -1.70 10.50 1500 9.50 9.50 9.20 9.20 9.20 -1.70 10 10.90 2 230 1505 ---- ---- 9.70A 9.70A 9.50 -1.80 11.30 1510 ---- ---- 10.00A 10.00A 9.90 -1.90 11.80 1515 ---- ---- 10.40A 10.40A 10.30 -1.90 12.20 1520 ---- ---- 10.80A 10.80A 10.70 -2.00 12.70 2 1525 ---- ---- 11.20A 11.20A 11.10 -2.10 13.20 20 1530 ---- ---- 11.50A 11.50A 11.60 -2.10 13.70 1535 ---- ---- 12.00A 12.00A 12.00 -2.20 14.20 1540 ---- ---- 12.50A 12.50A 12.50 -2.30 14.80 1545 ---- ---- 12.90A 12.90A 13.00 -2.40 15.40 1550 14.20 14.20 13.10 13.10 13.50 -2.50 2 16.00 2 964 1555 ---- ---- 14.00A 14.00A 14.00 -2.60 16.60 1560 ---- ---- 14.60A 14.60A 14.60 -2.70 17.30 1565 ---- ---- 15.10A 15.10A 15.20 -2.80 18.00 1570 ---- ---- 15.70A 15.70A 15.80 -2.90 18.70 1 1575 ---- ---- 16.20A 16.20A 16.40 -3.00 19.40 200 1580 ---- ---- 17.00A 17.00A 17.10 -3.10 20.20 1585 ---- ---- 17.50A 17.50A 17.70 -3.30 21.00 1590 ---- ---- 18.20A 18.20A 18.40 -3.40 21.80 10 1595 ---- ---- 19.00A 19.00A 19.20 -3.40 22.60 1 1600 19.50 19.50 19.50 19.60B 19.90 -3.60 1 23.50 5 1255 1605 ---- ---- 20.60A 20.60A 20.70 -3.70 24.40 1610 ---- ---- 21.40A 21.40A 21.50 -3.90 25.40 1615 ---- ---- 22.20A 22.20A 22.40 -3.90 26.30 52 1620 ---- ---- 23.00A 23.00A 23.20 -4.20 27.40 1625 ---- ---- 23.90A 23.90A 24.10 -4.30 28.40 26 1630 ---- ---- 24.80A 24.80A 25.10 -4.40 29.50 1635 ---- ---- 25.80A 25.80A 26.10 -4.50 30.60 3 1640 ---- ---- 26.60A 26.60A 27.10 -4.60 31.70 30 490 1645 ---- ---- 27.80A 27.80A 28.10 -4.80 32.90 1650 ---- ---- 28.80A 28.80A 29.20 -4.90 34.10 411 1655 ---- ---- 29.80A 29.80A 30.30 -5.10 35.40 1660 ---- ---- 30.90A 30.90A 31.50 -5.20 36.70 50 1665 ---- ---- 32.00A 32.00A 32.70 -5.30 38.00 6 1670 ---- ---- 33.20A 33.20A 33.90 -5.50 39.40 94 1675 ---- ---- 34.70A 34.70A 35.20 -5.60 40.80 151 1680 ---- ---- 36.00A 36.00A 36.50 -5.80 42.30 9 1685 ---- ---- 37.20A 37.20A 37.90 -5.90 43.80 1690 ---- 45.40B 38.50A 38.50A 39.30 -6.00 45.30 1 1695 ---- 47.10B 40.00A 40.00A 40.70 -6.20 46.90 5 1700 ---- 48.90B 41.40A 41.40A 42.20 -6.40 48.60 7 1227 1705 ---- 50.60B 42.90A 42.90A 43.80 -6.50 50.30 1710 ---- 52.40B 44.50A 44.50A 45.40 -6.70 52.10 5 24 1715 ---- 54.30B 46.10A 46.10A 47.00 -7.00 54.00 5 1720 ---- 56.20B 48.00A 48.00A 48.70 -7.20 55.90 3 3 1725 ---- 58.20B 49.60A 49.60A 50.50 -7.30 57.80 78 1730 ---- 60.20B 51.30A 51.30A 52.30 -7.50 59.80 1 1735 ---- 62.20B 53.10A 53.10A 54.20 -7.60 61.80 52 1740 ---- 64.30B 55.20A 55.20A 56.10 -7.70 63.80 1 6 1745 ---- 66.50B 56.80A 56.80A 58.00 -7.90 65.90 20 1750 64.00 68.80B 58.70A 61.40B 60.00 -8.10 6 68.10 302 484 1755 ---- 71.00B 60.80A 60.80A 62.10 -8.20 70.30 1760 64.60 73.40B 62.90A 63.80B 64.20 -8.40 4 72.60 34 1765 ---- 75.70B 64.90A 64.90A 66.40 -8.50 74.90 11 1770 ---- 78.10B 67.30A 67.30A 68.60 -8.70 77.30 3 1775 ---- 80.70B 69.50A 69.50A 70.80 -9.00 79.80 25 143 1780 ---- 83.20B 71.80A 71.80A 73.20 -9.10 82.30 1785 ---- 85.80B 74.10A 74.10A 75.50 -9.40 84.90 4 4 1790 ---- 88.50B 76.40A 76.40A 78.00 -9.50 87.50 2 10 1795 ---- 91.20B 78.90A 78.90A 80.50 -9.70 90.20 1800 85.00 94.00B 81.50A 81.50A 83.00 -9.90 5 92.90 10 500 1805 ---- 96.80B 84.00A 84.00A 85.60 -10.10 95.70 1810 89.30 99.70B 86.60A 86.60A 88.20 -10.30 6 98.50 1 1815 90.20 102.60B 89.20A 89.20A 90.90 -10.50 2 101.40 2 1820 ---- 105.50B 92.00A 92.00A 93.70 -10.60 104.30 4 1825 ---- 108.50B 94.70A 94.70A 96.50 -10.80 107.30 1830 ---- 111.60B 97.50A 97.50A 99.40 -10.90 110.30 2 1835 ---- 114.70B 100.40A 100.40A 102.30 -11.00 113.30 1 1840 ---- 117.80B 103.30A 103.30A 105.20 -11.20 116.40 2 1845 ---- 121.00B 106.30A 106.30A 108.30 -11.30 119.60 1850 ---- 124.30B 109.30A 109.30A 111.30 -11.50 122.80 266 1855 ---- 127.50B 112.30A 112.30A 114.40 -11.60 126.00 40 1860 ---- 130.80B 115.50A 115.50A 117.60 -11.70 129.30 24 1865 ---- 134.20B 118.70A 118.70A 120.80 -11.90 132.70 1870 ---- 137.50B 121.70A 121.70A 124.10 -11.90 136.00 2 1875 ---- 140.90B 125.00A 125.00A 127.40 -12.10 139.50 1880 ---- 144.50B 128.30A 128.30A 130.70 -12.20 142.90 1885 ---- 147.60B 131.60A 131.60A 134.10 -12.30 146.40 1890 ---- 151.20B 135.00A 135.00A 137.50 -12.50 150.00 1895 ---- 154.70B 138.40A 138.40A 141.00 -12.50 153.50 1900 ---- 158.50B 141.80A 141.80A 144.50 -12.70 157.20 101 1905 ---- 162.10B 145.20A 145.20A 148.00 -12.80 160.80 1910 ---- 165.80B 149.20A 149.20A 151.60 -12.90 164.50 5 1915 ---- 169.40B 152.70A 152.70A 155.20 -13.00 168.20 1920 ---- 173.30B 156.40A 156.40A 158.90 -13.10 172.00 1925 ---- 177.10B 160.00A 160.00A 162.60 -13.20 175.80 1930 ---- 180.90B 163.60A 163.60A 166.30 -13.30 179.60 2 1935 ---- 184.70B 167.30A 167.30A 170.00 -13.40 183.40 1940 ---- 188.60B 171.00A 171.00A 173.80 -13.50 187.30 1945 ---- 192.50B 174.80A 174.80A 177.60 -13.60 191.20 1950 ---- 196.50B 178.50A 178.50A 181.50 -13.70 195.20 1955 ---- 200.50B 182.40A 182.40A 185.30 -13.80 199.10 1960 ---- 204.30B 186.40A 186.40A 189.20 -13.90 203.10 1965 ---- 208.40B 190.10A 190.10A 193.10 -14.00 207.10 1970 ---- 212.40B 194.20A 194.20A 197.10 -14.00 211.10 1975 ---- 216.40B 198.00A 198.00A 201.10 -14.10 215.20 1980 ---- 220.50B 202.00A 202.00A 205.10 -14.20 219.30 1985 ---- 224.60B 206.00A 206.00A 209.10 -14.20 223.30 1990 ---- 228.60B 210.00A 210.00A 213.20 -14.20 227.40 1 1995 ---- 232.80B 214.00A 214.00A 217.20 -14.40 231.60 2000 ---- 237.10B 218.20A 218.20A 221.30 -14.40 235.70 95 2005 ---- 241.20B 222.20A 222.20A 225.50 -14.30 239.80 2010 ---- 245.40B 226.30A 226.30A 229.60 -14.40 244.00 2015 ---- 249.70B 230.40A 230.40A 233.80 -14.40 248.20 2020 ---- 253.90B 234.60A 234.60A 238.00 -14.40 252.40 2025 ---- 258.10B 238.90A 238.90A 242.20 -14.40 256.60 2030 ---- 262.50B 242.90A 242.90A 246.40 -14.40 260.80 2035 ---- 266.70B 247.20A 247.20A 250.60 -14.50 265.10 2040 ---- 271.00B 251.40A 251.40A 254.90 -14.50 269.40 1 2045 ---- 275.30B 255.70A 255.70A 259.20 -14.50 273.70 2050 ---- 279.60B 259.90A 259.90A 263.50 -14.50 278.00 375 2055 ---- 284.00B 264.20A 264.20A 267.80 -14.60 282.40 2060 ---- 288.40B 268.50A 268.50A 272.10 -14.70 286.80 2065 ---- 292.70B 272.80A 272.80A 276.40 -14.70 291.10 2070 ---- 297.20B 277.10A 277.10A 280.80 -14.70 295.50 2075 ---- 301.70B 281.50A 281.50A 285.20 -14.80 300.00 2080 ---- 305.90B 286.00A 286.00A 289.60 -14.80 304.40 2085 ---- 310.50B 290.20A 290.20A 294.00 -14.80 308.80 2090 ---- 314.90B 294.80A 294.80A 298.40 -14.90 313.30 2095 ---- 319.40B 299.10A 299.10A 302.80 -15.00 317.80 2100 ---- 323.90B 303.60A 303.60A 307.30 -14.90 322.20 1 2105 ---- 328.30B 308.10A 308.10A 311.70 -15.00 326.70 2110 ---- 332.80B 312.40A 312.40A 316.20 -15.00 331.20 2115 ---- 337.20B 317.00A 317.00A 320.70 -15.00 335.70 2120 ---- 341.70B 321.50A 321.50A 325.20 -15.00 340.20 2125 ---- 346.50B 325.90A 325.90A 329.70 -15.00 344.70 1 2130 342.80 350.90B 330.40A 343.40B 334.20 -15.10 1 349.30 2135 341.20 355.60B 334.90A 334.90A 338.70 -15.10 2 353.80 2140 ---- 360.00B 339.40A 339.40A 343.30 -15.10 358.40 2145 ---- 364.50B 344.00A 344.00A 347.80 -15.10 362.90 2150 351.90 369.10B 348.60A 353.30B 352.40 -15.10 1 367.50 3 2155 ---- 373.70B 353.00A 353.00A 357.00 -15.10 372.10 1 2160 ---- 378.10B 357.70A 357.70A 361.50 -15.20 376.70 2165 ---- 382.90B 362.50A 362.50A 366.10 -15.20 381.30 2170 ---- 387.50B 367.00A 367.00A 370.70 -15.20 385.90 2175 ---- 392.20B 371.70A 371.70A 375.30 -15.20 390.50 2180 ---- 396.80B 376.30A 376.30A 380.00 -15.20 395.20 2185 ---- 401.30B 380.90A 380.90A 384.60 -15.20 399.80 2190 ---- 406.10B 385.50A 385.50A 389.20 -15.30 404.50 2195 ---- 410.70B 390.20A 390.20A 393.90 -15.20 409.10 2200 ---- 415.40B 394.90A 394.90A 398.50 -15.30 413.80 2205 ---- 420.00B 399.60A 399.60A 403.20 -15.30 418.50 2210 ---- 424.70B 404.10A 404.10A 407.80 -15.40 423.20 2 2215 ---- 429.40B 408.90A 408.90A 412.50 -15.40 427.90 2220 ---- 434.00B 413.60A 413.60A 417.20 -15.40 432.60 2225 ---- 438.70B 418.20A 418.20A 421.90 -15.40 437.30 2230 ---- 443.40B 422.90A 422.90A 426.60 -15.40 442.00 2235 ---- 448.10B 427.60A 427.60A 431.30 -15.40 446.70 2240 ---- 452.90B 432.20A 432.20A 436.00 -15.40 451.40 2245 ---- 457.70B 436.90A 436.90A 440.70 -15.40 456.10 2250 ---- 462.50B 441.70A 441.70A 445.40 -15.50 460.90 2255 ---- 467.10B 446.50A 446.50A 450.10 -15.50 465.60 2260 ---- 471.90B 451.20A 451.20A 454.90 -15.40 470.30 2265 ---- 476.60B 455.90A 455.90A 459.60 -15.50 475.10 2270 ---- 481.30B 460.60A 460.60A 464.40 -15.40 479.80 2275 ---- 486.20B 465.40A 465.40A 469.10 -15.50 484.60 2280 ---- 490.90B 470.20A 470.20A 473.90 -15.50 489.40 2285 ---- 495.70B 474.90A 474.90A 478.70 -15.40 494.10 2290 ---- 500.50B 479.80A 479.80A 483.40 -15.50 498.90 2295 ---- 505.40B 484.50A 484.50A 488.20 -15.50 503.70 2300 ---- 510.10B 489.20A 489.20A 493.00 -15.50 508.50 162 2305 ---- 515.00B 494.20A 494.20A 497.80 -15.40 513.20 2310 ---- 519.60B 498.90A 498.90A 502.60 -15.40 518.00 2315 ---- 524.50B 503.70A 503.70A 507.30 -15.50 522.80 2320 ---- 529.30B 508.50A 508.50A 512.10 -15.50 527.60 2325 ---- 534.10B 513.30A 513.30A 516.90 -15.60 532.50 2330 ---- 538.90B 518.10A 518.10A 521.80 -15.50 537.30 2335 ---- 543.70B 522.90A 522.90A 526.60 -15.50 542.10 2340 ---- 548.60B 527.70A 527.70A 531.40 -15.50 546.90 2350 ---- 558.30B 537.30A 537.30A 541.00 -15.60 556.60 2360 ---- 567.80B 547.00A 547.00A 550.70 -15.60 566.30 2370 ---- 577.50B 556.70A 556.70A 560.40 -15.60 576.00 2375 ---- 582.50B 561.50A 561.50A 565.20 -15.60 580.80 2380 ---- 587.30B 566.40A 566.40A 570.10 -15.60 585.70 2390 ---- 597.00B 576.10A 576.10A 579.80 -15.60 595.40 2400 ---- 606.90B 585.80A 585.80A 589.50 -15.60 605.10 5 2410 ---- 616.50B 596.00A 596.00A 599.20 -15.70 614.90 2420 ---- 626.30B 605.40A 605.40A 609.00 -15.70 624.70 2425 ---- 631.30B 610.30A 610.30A 613.90 -15.70 629.60 2430 ---- 636.00B 615.20A 615.20A 618.80 -15.60 634.40 2440 ---- 645.80B 625.40A 625.40A 628.50 -15.70 644.20 2450 ---- 655.60B 635.10A 635.10A 638.30 -15.70 654.00 2475 ---- 680.30B 659.70A 659.70A 662.90 -15.70 678.60 2500 ---- 704.90B 684.30A 684.30A 687.50 -15.70 703.20 2525 ---- 729.40B 709.30A 709.30A 712.20 -15.70 727.90 2550 ---- 754.30B 733.90A 733.90A 736.90 -15.80 752.70 2575 ---- 779.00B 758.80A 758.80A 761.80 -15.70 777.50 2600 ---- 803.90B 783.70A 783.70A 786.60 -15.80 802.40 2625 ---- 828.70B 808.60A 808.60A 811.50 -15.80 827.30 2700 ---- 903.50B 883.60A 883.60A 886.50 -15.80 902.30 2850 ---- 1053.30B 1033.70A 1033.70A 1036.50 -15.80 1052.30 2900 ---- 1103.30B 1083.90A 1083.90A 1086.50 -15.80 1102.30 3000 ---- 1203.10B 1184.00A 1184.00A 1186.50 -15.80 1202.30 850 ---- ---- ---- ---- .10 -.20 .30 875 ---- ---- ---- ---- .10 -.20 .30 900 ---- ---- ---- ---- .20 -.20 .40 925 ---- ---- ---- ---- .20 -.20 .40 950 ---- ---- ---- ---- .20 -.30 .50 975 ---- ---- ---- ---- .30 -.20 .50 OG JLY23 Gold Option PUT 1200 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1225 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 30 30 1250 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1 1275 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 75 1300 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 2 1325 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 25 1350 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 1375 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 1390 ---- ---- 5.40A 5.40A 5.20 -1.00 6.20 1400 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 102 1410 ---- ---- 6.10A 6.10A 6.00 -1.10 7.10 1 1420 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 1425 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 1430 ---- ---- 7.00A 7.00A 6.80 -1.30 8.10 1440 ---- ---- 7.50A 7.50A 7.30 -1.40 8.70 1450 ---- ---- 8.00A 8.00A 7.80 -1.50 9.30 2 1460 ---- ---- 8.50A 8.50A 8.40 -1.50 9.90 1 1470 ---- ---- 9.10A 9.10A 9.00 -1.60 10.60 1475 ---- ---- 9.40A 9.40A 9.30 -1.70 11.00 1480 ---- ---- 9.80A 9.80A 9.60 -1.80 11.40 1490 ---- ---- 10.40A 10.40A 10.30 -1.90 12.20 1495 ---- ---- 10.90A 10.90A 10.70 -1.90 12.60 1500 ---- ---- 11.30A 11.30A 11.10 -2.00 13.10 4 1505 ---- ---- 11.60A 11.60A 11.50 -2.00 13.50 1510 ---- ---- 12.00A 12.00A 11.90 -2.10 14.00 1515 ---- ---- 12.40A 12.40A 12.30 -2.20 14.50 1520 ---- ---- 12.90A 12.90A 12.80 -2.20 15.00 1525 ---- ---- 13.30A 13.30A 13.20 -2.40 15.60 1530 ---- ---- 13.90A 13.90A 13.70 -2.40 16.10 1535 ---- ---- 14.30A 14.30A 14.20 -2.50 16.70 1540 ---- ---- 14.80A 14.80A 14.70 -2.60 17.30 1545 ---- ---- 15.30A 15.30A 15.30 -2.60 17.90 1550 ---- ---- 15.80A 15.80A 15.80 -2.70 18.50 1555 ---- ---- 16.40A 16.40A 16.40 -2.70 19.10 1560 ---- ---- 17.00A 17.00A 17.00 -2.80 19.80 1565 ---- ---- 17.60A 17.60A 17.60 -2.90 20.50 1570 ---- ---- 18.20A 18.20A 18.30 -2.90 21.20 1575 ---- ---- 18.90A 18.90A 18.90 -3.00 21.90 1580 ---- ---- 19.50A 19.50A 19.60 -3.10 22.70 1585 ---- ---- 20.20A 20.20A 20.30 -3.10 23.40 1590 ---- ---- 20.90A 20.90A 21.00 -3.20 24.20 1595 ---- ---- 21.70A 21.70A 21.80 -3.30 25.10 1600 ---- 26.00B 22.40A 22.40A 22.60 -3.30 25.90 52 52 1605 ---- 26.90B 23.20A 23.20A 23.40 -3.40 26.80 1610 ---- 27.80B 24.10A 24.10A 24.20 -3.50 27.70 1615 ---- 28.80B 24.90A 24.90A 25.10 -3.60 28.70 1620 ---- 29.90B 25.80A 29.90B 26.00 -3.60 29.60 1625 ---- 30.90B 26.70A 30.90B 26.90 -3.70 30.60 1630 ---- 32.00B 27.60A 32.00B 27.80 -3.90 31.70 1635 ---- 33.10B 28.40A 33.10B 28.80 -4.00 32.80 1640 ---- 34.20B 29.60A 34.20B 29.80 -4.10 33.90 1645 ---- 35.40B 30.60A 35.40B 30.90 -4.20 35.10 1650 ---- 36.70B 31.60A 31.60A 32.00 -4.30 36.30 1655 ---- 38.00B 32.80A 38.00B 33.10 -4.40 37.50 1660 ---- 39.20B 33.90A 33.90A 34.20 -4.60 38.80 1 1665 ---- 40.60B 35.00A 35.00A 35.40 -4.70 40.10 1670 ---- 42.00B 36.30A 36.30A 36.70 -4.80 41.50 1 1675 ---- 43.40B 37.50A 37.50A 37.90 -5.00 42.90 15 1680 ---- 44.80B 38.80A 38.80A 39.20 -5.20 44.40 1685 ---- 46.40B 40.10A 40.10A 40.60 -5.20 45.80 4 1690 ---- 47.90B 41.40A 41.40A 42.00 -5.40 47.40 1695 ---- 49.50B 42.80A 42.80A 43.40 -5.60 49.00 1700 ---- 51.20B 44.00A 44.00A 44.90 -5.70 50.60 1 1705 ---- 52.90B 45.80A 45.80A 46.40 -5.90 52.30 1710 ---- 54.70B 47.30A 47.30A 47.90 -6.10 54.00 1715 ---- 56.50B 48.60A 48.60A 49.50 -6.30 55.80 1720 ---- 58.30B 50.20A 50.20A 51.20 -6.40 57.60 1 1725 ---- 60.20B 52.10A 52.10A 52.90 -6.50 59.40 100 1730 ---- 62.10B 53.60A 53.60A 54.60 -6.70 61.30 52 52 1735 ---- 64.10B 55.60A 55.60A 56.40 -6.90 63.30 1740 ---- 66.10B 57.10A 57.10A 58.20 -7.10 65.30 1745 ---- 68.20B 59.10A 59.10A 60.10 -7.30 67.40 1750 ---- 70.40B 60.80A 60.80A 62.00 -7.50 69.50 45 60 1755 ---- 72.50B 62.70A 62.70A 64.00 -7.60 71.60 1760 ---- 74.80B 64.80A 64.80A 66.00 -7.80 73.80 1765 ---- 77.10B 66.80A 66.80A 68.10 -8.00 76.10 1770 ---- 79.40B 68.80A 68.80A 70.20 -8.20 78.40 1775 ---- 81.80B 71.10A 71.10A 72.40 -8.30 80.70 1780 ---- 84.10B 73.20A 73.20A 74.60 -8.50 83.10 1785 ---- 86.60B 75.40A 75.40A 76.80 -8.70 85.50 1790 ---- 89.10B 77.60A 77.60A 79.20 -8.80 88.00 1795 ---- 91.70B 80.10A 80.10A 81.50 -9.10 90.60 1800 ---- 94.30B 82.40A 82.40A 83.90 -9.20 93.10 1805 ---- 97.00B 84.80A 84.80A 86.40 -9.40 95.80 1810 ---- 99.70B 87.30A 87.30A 88.90 -9.60 98.50 1815 ---- 102.60B 89.90A 89.90A 91.50 -9.70 101.20 1820 ---- 105.40B 92.40A 92.40A 94.10 -9.90 104.00 1825 ---- 108.20B 95.10A 95.10A 96.70 -10.10 106.80 4 1830 ---- 111.10B 97.70A 97.70A 99.40 -10.30 109.70 1835 ---- 114.00B 100.50A 100.50A 102.20 -10.40 112.60 1840 ---- 117.00B 103.20A 103.20A 105.00 -10.50 115.50 1845 ---- 120.00B 106.00A 106.00A 107.80 -10.80 118.60 1850 110.60 123.10B 108.90A 108.90A 110.70 -10.90 5 121.60 30 30 1855 ---- 126.20B 111.80A 111.80A 113.60 -11.10 124.70 1860 ---- 129.40B 114.70A 114.70A 116.60 -11.30 127.90 1865 ---- 132.60B 117.70A 117.70A 119.60 -11.40 131.00 1870 ---- 135.80B 120.80A 120.80A 122.70 -11.60 134.30 1875 ---- 139.10B 123.70A 123.70A 125.80 -11.70 137.50 1880 ---- 142.30B 126.80A 126.80A 129.00 -11.90 140.90 1885 ---- 145.70B 130.00A 130.00A 132.20 -12.00 144.20 1890 ---- 149.10B 133.20A 133.20A 135.40 -12.20 147.60 1895 ---- 152.50B 136.50A 136.50A 138.70 -12.30 151.00 1900 ---- 155.90B 139.70A 139.70A 142.00 -12.50 154.50 1905 ---- 159.50B 143.00A 143.00A 145.40 -12.60 158.00 1910 ---- 162.60B 146.40A 146.40A 148.80 -12.70 161.50 1915 ---- 165.90B 149.80A 149.80A 152.20 -12.90 165.10 1920 ---- 169.80B 153.30A 153.30A 155.70 -13.00 168.70 1925 ---- 173.30B 156.70A 156.70A 159.20 -13.10 172.30 1930 ---- 177.10B 160.20A 160.20A 162.80 -13.10 175.90 1935 ---- 180.70B 164.20A 164.20A 166.40 -13.20 179.60 1940 ---- 184.40B 167.80A 167.80A 170.00 -13.30 183.30 1945 ---- 188.10B 171.40A 171.40A 173.60 -13.50 187.10 1950 ---- 191.90B 175.00A 175.00A 177.30 -13.60 190.90 1955 ---- 195.70B 178.70A 178.70A 181.00 -13.70 194.70 1960 ---- 199.60B 182.40A 182.40A 184.80 -13.70 198.50 1965 ---- 203.40B 186.10A 186.10A 188.50 -13.80 202.30 1970 ---- 207.20B 189.70A 189.70A 192.30 -13.90 206.20 1975 ---- 211.10B 193.50A 193.50A 196.20 -13.90 210.10 1980 ---- 215.20B 197.30A 197.30A 200.00 -14.00 214.00 1985 ---- 219.10B 201.30A 201.30A 203.90 -14.10 218.00 1990 ---- 223.00B 205.00A 205.00A 207.80 -14.10 221.90 1995 ---- 227.00B 208.90A 208.90A 211.70 -14.20 225.90 2000 ---- 231.00B 212.80A 212.80A 215.70 -14.20 229.90 2005 ---- 235.20B 216.80A 216.80A 219.70 -14.30 234.00 2010 ---- 239.30B 220.70A 220.70A 223.70 -14.30 238.00 2015 ---- 243.30B 224.70A 224.70A 227.70 -14.40 242.10 2020 ---- 247.40B 228.70A 228.70A 231.70 -14.50 246.20 2025 ---- 251.50B 232.90A 232.90A 235.80 -14.50 250.30 2030 ---- 255.70B 236.80A 236.80A 239.90 -14.50 254.40 2035 ---- 259.70B 240.80A 240.80A 244.00 -14.60 258.60 2040 ---- 263.90B 244.90A 244.90A 248.10 -14.70 262.80 2045 ---- 268.10B 249.00A 249.00A 252.30 -14.70 267.00 2050 ---- 272.30B 253.10A 253.10A 256.40 -14.80 271.20 2055 ---- 276.50B 257.30A 257.30A 260.60 -14.80 275.40 2060 ---- 281.00B 261.60A 261.60A 264.80 -14.80 279.60 2065 ---- 285.00B 265.80A 265.80A 269.00 -14.90 283.90 2070 ---- 289.30B 270.00A 270.00A 273.30 -14.80 288.10 2075 ---- 293.60B 274.10A 274.10A 277.50 -14.90 292.40 2080 ---- 297.90B 278.40A 278.40A 281.80 -14.90 296.70 2085 ---- 302.30B 282.80A 282.80A 286.10 -14.90 301.00 2090 ---- 306.60B 286.90A 286.90A 290.30 -15.10 305.40 2095 ---- 311.00B 291.20A 291.20A 294.70 -15.00 309.70 2100 ---- 315.40B 295.60A 295.60A 299.00 -15.10 314.10 2105 ---- 319.40B 299.80A 299.80A 303.30 -15.10 318.40 2110 ---- 324.10B 304.30A 304.30A 307.70 -15.10 322.80 2115 ---- 328.40B 308.40A 308.40A 312.00 -15.20 327.20 2120 ---- 333.00B 312.80A 312.80A 316.40 -15.20 331.60 2125 ---- 337.20B 317.20A 317.20A 320.80 -15.20 336.00 2130 ---- 341.70B 321.60A 321.60A 325.20 -15.30 340.50 2135 ---- 346.10B 326.00A 326.00A 329.60 -15.30 344.90 2140 ---- 350.70B 330.40A 330.40A 334.10 -15.30 349.40 2145 ---- 355.20B 334.90A 334.90A 338.50 -15.30 353.80 2150 ---- 359.60B 339.40A 339.40A 343.00 -15.30 358.30 2155 ---- 364.20B 343.80A 343.80A 347.40 -15.40 362.80 2160 ---- 368.70B 348.30A 348.30A 351.90 -15.40 367.30 2165 ---- 373.20B 352.70A 352.70A 356.40 -15.40 371.80 2170 ---- 377.60B 357.20A 357.20A 360.90 -15.40 376.30 2175 ---- 382.20B 361.80A 361.80A 365.40 -15.40 380.80 2180 ---- 386.60B 366.20A 366.20A 369.90 -15.50 385.40 2185 ---- 391.40B 370.70A 370.70A 374.40 -15.50 389.90 2190 ---- 395.50B 375.20A 375.20A 379.00 -15.50 394.50 2195 ---- 400.10B 379.70A 379.70A 383.50 -15.60 399.10 2200 ---- 404.70B 384.40A 384.40A 388.10 -15.50 403.60 2205 ---- 409.20B 389.00A 389.00A 392.60 -15.60 408.20 2210 ---- 413.90B 393.70A 393.70A 397.20 -15.60 412.80 2215 ---- 418.40B 398.20A 398.20A 401.80 -15.60 417.40 2220 ---- 423.00B 402.90A 402.90A 406.40 -15.60 422.00 2225 ---- 427.90B 407.40A 407.40A 411.00 -15.60 426.60 1 2230 ---- 432.30B 412.10A 412.10A 415.60 -15.60 431.20 2235 ---- 437.00B 416.70A 416.70A 420.20 -15.70 435.90 1 2240 ---- 441.60B 421.20A 421.20A 424.80 -15.70 440.50 2245 ---- 446.40B 426.00A 426.00A 429.40 -15.80 445.20 1 2250 ---- 451.00B 430.40A 430.40A 434.10 -15.70 449.80 2255 ---- 455.60B 435.20A 435.20A 438.70 -15.80 454.50 2 2260 ---- 460.30B 439.90A 439.90A 443.40 -15.70 459.10 2265 ---- 464.90B 444.60A 444.60A 448.00 -15.80 463.80 2270 ---- 469.50B 449.20A 449.20A 452.70 -15.80 468.50 1 2275 ---- 474.40B 454.00A 454.00A 457.30 -15.90 473.20 2280 ---- 478.90B 458.50A 458.50A 462.00 -15.90 477.90 2290 ---- 488.40B 468.00A 468.00A 471.40 -15.90 487.30 2300 ---- 497.90B 477.30A 477.30A 480.80 -15.90 496.70 2310 ---- 507.30B 486.70A 486.70A 490.20 -15.90 506.10 2320 ---- 516.70B 496.20A 496.20A 499.70 -15.90 515.60 2325 ---- 521.40B 500.90A 500.90A 504.40 -15.90 520.30 2330 ---- 526.20B 505.60A 505.60A 509.10 -16.00 525.10 2340 ---- 535.50B 515.20A 515.20A 518.60 -16.00 534.60 2350 ---- 545.30B 524.70A 524.70A 528.10 -16.00 544.10 1 2360 ---- 554.90B 534.20A 534.20A 537.70 -16.00 553.70 2370 ---- 564.50B 543.80A 543.80A 547.20 -16.00 563.20 2375 ---- 569.40B 548.70A 548.70A 552.00 -16.00 568.00 2380 ---- 574.10B 553.50A 553.50A 556.80 -16.00 572.80 2400 ---- 593.30B 572.60A 572.60A 576.00 -16.00 592.00 2425 ---- 617.30B 596.70A 596.70A 600.10 -16.10 616.20 2450 ---- 641.60B 620.90A 620.90A 624.20 -16.20 640.40 2475 ---- 665.70B 645.60A 645.60A 648.50 -16.20 664.70 2500 ---- 690.60B 670.30A 670.30A 672.90 -16.20 689.10 2525 ---- 715.00B 694.60A 694.60A 697.30 -16.20 713.50 2550 ---- 739.50B 719.40A 719.40A 721.80 -16.30 738.10 2575 ---- 763.90B 744.00A 744.00A 746.40 -16.30 762.70 2700 ---- 887.90B 868.00A 868.00A 870.30 -16.30 886.60 OG AUG23 Gold Option PUT 1200 ---- ---- 2.30A 2.30A 2.00 -.40 2.40 1225 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1250 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1275 ---- ---- 3.40A 3.40A 3.20 -.70 3.90 30 1300 ---- ---- 4.00A 4.00A 3.80 -.70 4.50 1325 ---- ---- 4.60A 4.60A 4.40 -.90 5.30 1350 ---- ---- 5.30A 5.30A 5.10 -1.10 6.20 40 1375 ---- ---- 6.20A 6.20A 6.00 -1.20 7.20 1390 ---- ---- 6.80A 6.80A 6.70 -1.10 7.80 1400 ---- ---- 7.30A 7.30A 7.10 -1.20 8.30 10 1410 ---- ---- 7.80A 7.80A 7.60 -1.30 8.90 1420 ---- ---- 8.30A 8.30A 8.10 -1.30 9.40 1425 ---- ---- 8.60A 8.60A 8.40 -1.30 9.70 1430 ---- ---- 8.80A 8.80A 8.70 -1.30 10.00 1440 ---- ---- 9.40A 9.40A 9.20 -1.50 10.70 1450 ---- ---- 10.00A 10.00A 9.90 -1.50 11.40 4 1460 ---- ---- 10.70A 10.70A 10.50 -1.60 12.10 1470 ---- ---- 11.40A 11.40A 11.30 -1.60 12.90 1475 ---- ---- 11.80A 11.80A 11.60 -1.70 13.30 1480 ---- ---- 12.20A 12.20A 12.00 -1.80 13.80 1490 ---- ---- 13.00A 13.00A 12.90 -1.80 14.70 1495 ---- ---- 13.40A 13.40A 13.30 -1.90 15.20 1500 ---- ---- 13.90A 13.90A 13.70 -2.00 15.70 1505 ---- ---- 14.40A 14.40A 14.20 -2.00 16.20 1510 ---- ---- 14.80A 14.80A 14.70 -2.00 16.70 1515 ---- ---- 15.30A 15.30A 15.20 -2.10 17.30 1520 ---- ---- 15.80A 15.80A 15.70 -2.10 17.80 1 1525 ---- ---- 16.40A 16.40A 16.20 -2.20 18.40 1 1530 ---- 19.10B 16.90A 19.10B 16.80 -2.20 19.00 31 1535 ---- ---- 17.50A 17.50A 17.30 -2.40 19.70 1540 ---- ---- 18.10A 18.10A 17.90 -2.40 20.30 1545 18.50 21.10B 18.50 18.50 18.50 -2.50 54 21.00 1550 ---- ---- 19.30A 19.30A 19.20 -2.50 21.70 10 1555 ---- ---- 20.00A 20.00A 19.80 -2.60 22.40 1560 ---- 23.30B 20.60A 20.60A 20.50 -2.70 23.20 36 1565 ---- 24.10B 21.30A 24.00B 21.20 -2.70 23.90 1570 ---- 24.90B 22.00A 24.80B 21.90 -2.80 24.70 1575 ---- 25.80B 22.70A 25.80B 22.60 -3.00 25.60 1580 ---- 26.60B 23.50A 26.50B 23.40 -3.00 26.40 1585 ---- ---- 24.30A 24.30A 24.20 -3.10 27.30 1590 ---- 28.30B 25.00A 25.00A 25.00 -3.20 28.20 1595 ---- 29.20B 25.90A 25.90A 25.80 -3.30 29.10 1600 26.60 30.40B 26.50A 26.70A 26.70 -3.40 49 30.10 516 1605 ---- 31.20B 27.60A 27.60A 27.60 -3.50 31.10 1610 ---- 32.40B 28.50A 32.20B 28.50 -3.60 32.10 1615 ---- 33.50B 29.40A 33.40B 29.40 -3.80 33.20 1620 ---- 34.60B 30.40A 34.50B 30.40 -3.90 34.30 1625 ---- 35.70B 31.40A 35.60B 31.40 -4.00 35.40 1630 ---- 36.90B 32.40A 36.90B 32.50 -4.10 36.60 1 1635 ---- 38.10B 33.50A 38.10B 33.60 -4.10 37.70 1640 ---- 39.30B 34.60A 39.20B 34.70 -4.30 39.00 1645 ---- 40.60B 35.70A 40.60B 35.80 -4.40 40.20 1 2 1650 ---- 42.00B 36.80A 42.00B 37.00 -4.50 41.50 1 29 1655 ---- 43.30B 38.00A 43.30B 38.20 -4.70 42.90 1660 ---- 44.70B 39.20A 44.70B 39.40 -4.90 44.30 3 3 1665 ---- 46.10B 40.50A 46.00B 40.70 -5.00 45.70 1 1670 ---- 47.60B 41.50A 47.60B 42.00 -5.10 47.10 1 1675 ---- 49.10B 43.10A 49.00B 43.40 -5.20 48.60 1680 ---- 50.60B 44.50A 50.60B 44.80 -5.40 50.20 1685 ---- 52.20B 45.90A 52.20B 46.20 -5.50 51.70 1690 ---- 53.80B 47.30A 53.80B 47.70 -5.70 53.40 1695 ---- 55.50B 48.80A 55.50B 49.20 -5.80 55.00 1700 ---- 57.30B 50.30A 57.30B 50.70 -6.00 56.70 20 148 1705 ---- 59.00B 51.70A 51.70A 52.30 -6.20 58.50 1710 ---- 60.80B 53.50A 60.80B 53.90 -6.30 60.20 1715 ---- 62.70B 55.10A 55.10A 55.60 -6.50 62.10 1720 ---- 64.60B 56.80A 56.80A 57.30 -6.70 64.00 1725 ---- 66.40B 58.60A 58.60A 59.10 -6.80 65.90 1730 ---- 68.60B 60.30A 60.30A 60.90 -6.90 67.80 1735 ---- 70.70B 61.80A 61.80A 62.70 -7.10 69.80 1740 ---- 72.60B 63.80A 63.80A 64.60 -7.30 71.90 1745 ---- 74.70B 65.90A 65.90A 66.60 -7.40 74.00 1750 ---- 77.10B 67.80A 67.80A 68.60 -7.50 76.10 14 1755 ---- 79.00B 69.50A 69.50A 70.60 -7.70 78.30 1760 ---- 81.40B 71.90A 71.90A 72.70 -7.90 80.60 1765 ---- 83.80B 73.60A 73.60A 74.80 -8.00 82.80 1770 ---- 86.00B 76.10A 76.10A 76.90 -8.30 85.20 3 1775 ---- 88.30B 78.30A 78.30A 79.20 -8.40 87.60 300 1780 ---- 91.00B 80.50A 80.50A 81.40 -8.60 90.00 1785 ---- 93.50B 82.80A 82.80A 83.70 -8.70 92.40 1790 ---- 96.10B 85.20A 85.20A 86.10 -8.80 94.90 1795 ---- 98.70B 87.50A 87.50A 88.50 -9.00 97.50 1800 ---- 101.20B 89.90A 89.90A 90.90 -9.20 100.10 20 149 1805 ---- 104.10B 92.40A 92.40A 93.40 -9.40 102.80 1810 ---- 106.70B 94.50A 94.50A 96.00 -9.40 105.40 1815 ---- 109.50B 97.50A 97.50A 98.60 -9.60 108.20 1820 ---- 112.30B 99.80A 99.80A 101.20 -9.80 111.00 1825 ---- 115.20B 102.40A 102.40A 103.90 -9.90 113.80 350 1830 ---- 118.10B 105.10A 105.10A 106.60 -10.10 116.70 1835 ---- 121.00B 107.80A 107.80A 109.40 -10.20 119.60 1840 ---- 124.00B 110.60A 110.60A 112.20 -10.30 122.50 1845 ---- 127.10B 113.60A 113.60A 115.00 -10.50 125.50 1850 ---- 130.10B 116.30A 116.30A 117.90 -10.60 128.50 1855 ---- 133.00B 119.10A 119.10A 120.90 -10.70 131.60 1860 ---- 136.20B 122.10A 122.10A 123.80 -10.90 134.70 1865 ---- 139.50B 125.00A 125.00A 126.90 -11.00 137.90 1870 ---- 142.60B 128.10A 128.10A 129.90 -11.20 141.10 1875 ---- 146.00B 131.10A 131.10A 133.00 -11.30 144.30 1880 ---- 149.30B 134.20A 134.20A 136.20 -11.40 147.60 1885 ---- 152.40B 137.40A 137.40A 139.40 -11.50 150.90 1890 ---- 156.00B 140.60A 140.60A 142.60 -11.60 154.20 1895 ---- 159.40B 143.80A 143.80A 145.80 -11.80 157.60 1900 ---- 162.80B 147.10A 147.10A 149.10 -11.90 161.00 1905 ---- 166.10B 150.30A 150.30A 152.50 -11.90 164.40 1 1910 ---- 169.70B 153.60A 153.60A 155.80 -12.10 167.90 1 1915 ---- 172.70B 157.00A 157.00A 159.20 -12.20 171.40 2 1920 ---- 175.70B 160.40A 160.40A 162.70 -12.30 175.00 1925 ---- 179.50B 163.80A 163.80A 166.10 -12.40 178.50 1930 ---- 183.40B 167.30A 167.30A 169.70 -12.40 182.10 1935 ---- 186.80B 170.80A 170.80A 173.20 -12.60 185.80 1940 ---- 190.50B 175.30A 175.30A 176.80 -12.60 189.40 1945 ---- 194.20B 178.90A 178.90A 180.40 -12.70 193.10 1950 ---- 197.90B 182.40A 182.40A 184.00 -12.80 196.80 1955 ---- 201.60B 185.90A 185.90A 187.70 -12.90 200.60 1960 ---- 205.50B 189.70A 189.70A 191.30 -13.10 204.40 1965 ---- 209.30B 193.60A 193.60A 195.10 -13.10 208.20 1970 ---- 212.90B 196.90A 196.90A 198.80 -13.20 212.00 1975 ---- 217.00B 200.60A 200.60A 202.60 -13.30 215.90 1980 ---- 220.80B 204.30A 204.30A 206.40 -13.30 219.70 1985 ---- 224.70B 208.10A 208.10A 210.20 -13.40 223.60 1990 ---- 228.70B 211.90A 211.90A 214.10 -13.50 227.60 1995 ---- 232.50B 215.70A 215.70A 217.90 -13.60 231.50 1 2000 ---- 236.60B 219.50A 219.50A 221.80 -13.70 235.50 2005 ---- 240.80B 223.90A 223.90A 225.80 -13.70 239.50 2010 ---- 244.40B 227.80A 227.80A 229.70 -13.80 243.50 2015 ---- 248.80B 231.30A 231.30A 233.70 -13.80 247.50 2020 ---- 252.60B 235.70A 235.70A 237.70 -13.90 251.60 2025 ---- 256.80B 239.70A 239.70A 241.70 -14.00 255.70 2030 ---- 260.90B 243.20A 243.20A 245.70 -14.10 259.80 2035 ---- 264.90B 247.20A 247.20A 249.80 -14.10 263.90 2040 ---- 268.80B 251.70A 251.70A 253.90 -14.10 268.00 2045 ---- 273.10B 255.30A 255.30A 258.00 -14.10 272.10 2050 ---- 277.30B 259.20A 259.20A 262.10 -14.20 276.30 2055 ---- 281.40B 263.50A 263.50A 266.20 -14.30 280.50 2060 ---- 285.80B 267.40A 267.40A 270.30 -14.40 284.70 2065 ---- 290.00B 272.20A 272.20A 274.50 -14.40 288.90 2070 ---- 294.00B 275.70A 275.70A 278.70 -14.40 293.10 2075 ---- 298.10B 280.50A 280.50A 282.90 -14.50 297.40 2080 ---- 302.60B 284.00A 284.00A 287.10 -14.50 301.60 2085 ---- 306.80B 288.20A 288.20A 291.30 -14.60 305.90 2090 ---- 311.30B 292.40A 292.40A 295.60 -14.60 310.20 2095 ---- 315.50B 296.70A 296.70A 299.80 -14.70 314.50 2100 ---- 319.90B 300.90A 300.90A 304.10 -14.70 318.80 2105 ---- 323.50B 305.20A 305.20A 308.40 -14.70 323.10 2110 ---- 328.50B 309.60A 309.60A 312.70 -14.80 327.50 2115 ---- 332.60B 313.80A 313.80A 317.00 -14.80 331.80 2120 ---- 337.10B 318.20A 318.20A 321.30 -14.90 336.20 2125 ---- 341.30B 322.40A 322.40A 325.70 -14.90 340.60 2130 ---- 345.90B 326.70A 326.70A 330.00 -14.90 344.90 2135 ---- 349.90B 331.00A 331.00A 334.40 -14.90 349.30 2140 ---- 354.70B 335.40A 335.40A 338.70 -15.00 353.70 2145 ---- 358.70B 339.80A 339.80A 343.10 -15.10 358.20 2150 ---- 363.60B 344.10A 344.10A 347.50 -15.10 362.60 2155 ---- 367.80B 349.20A 349.20A 351.90 -15.10 367.00 2160 ---- 371.90B 353.70A 353.70A 356.30 -15.20 371.50 2165 ---- 376.90B 357.40A 357.40A 360.80 -15.10 375.90 2170 ---- 381.40B 361.90A 361.90A 365.20 -15.20 380.40 2175 ---- 385.70B 366.20A 366.20A 369.70 -15.20 384.90 2180 ---- 390.20B 370.80A 370.80A 374.10 -15.30 389.40 2185 ---- 394.80B 375.20A 375.20A 378.60 -15.30 393.90 2190 ---- 399.20B 379.70A 379.70A 383.10 -15.30 398.40 2195 ---- 403.80B 384.20A 384.20A 387.60 -15.30 402.90 2200 ---- 408.20B 388.70A 388.70A 392.10 -15.30 407.40 2205 ---- 412.50B 393.20A 393.20A 396.60 -15.30 411.90 2210 ---- 417.00B 397.70A 397.70A 401.10 -15.40 416.50 2215 410.80 422.00B 402.30A 415.10B 405.60 -15.40 2 421.00 2220 ---- 426.50B 406.80A 406.80A 410.20 -15.40 425.60 2225 ---- 430.50B 411.20A 411.20A 414.70 -15.50 430.20 2230 ---- 435.40B 416.10A 416.10A 419.30 -15.40 434.70 2235 ---- 439.60B 420.40A 420.40A 423.80 -15.50 439.30 2240 ---- 444.40B 424.80A 424.80A 428.40 -15.50 443.90 2245 ---- 449.00B 429.90A 429.90A 433.00 -15.50 448.50 2250 ---- 453.50B 434.30A 434.30A 437.60 -15.50 453.10 2255 ---- 458.30B 439.00A 439.00A 442.20 -15.50 457.70 2260 ---- 462.80B 443.60A 443.60A 446.80 -15.50 462.30 2265 ---- 467.30B 448.20A 448.20A 451.40 -15.60 467.00 2270 ---- 472.10B 452.80A 452.80A 456.00 -15.60 471.60 2275 ---- 476.70B 457.40A 457.40A 460.60 -15.60 476.20 2280 ---- 481.20B 462.10A 462.10A 465.20 -15.70 480.90 2290 ---- 490.80B 471.40A 471.40A 474.50 -15.70 490.20 2300 ---- 499.90B 480.70A 480.70A 483.80 -15.70 499.50 2310 ---- 509.40B 490.40A 490.40A 493.20 -15.70 508.90 2320 ---- 518.50B 499.50A 499.50A 502.50 -15.80 518.30 2325 ---- 523.20B 504.40A 504.40A 507.20 -15.80 523.00 2330 ---- 528.20B 508.80A 508.80A 511.90 -15.80 527.70 2340 ---- 537.60B 518.30A 518.30A 521.30 -15.80 537.10 2350 ---- 547.10B 528.30A 528.30A 530.70 -15.90 546.60 2360 ---- 556.40B 537.40A 537.40A 540.20 -15.80 556.00 2370 ---- 566.00B 546.50A 546.50A 549.70 -15.80 565.50 2 2375 ---- 570.60B 552.00A 552.00A 554.40 -15.90 570.30 2 2380 ---- 575.40B 556.10A 556.10A 559.10 -15.90 575.00 1 2400 ---- 594.60B 575.10A 575.10A 578.20 -15.90 594.10 6 2425 ---- 618.30B 599.10A 599.10A 602.00 -16.00 618.00 2450 ---- 642.20B 623.10A 623.10A 626.00 -16.00 642.00 1 2475 ---- 666.30B 647.20A 647.20A 650.10 -16.00 666.10 2500 ---- 690.90B 671.30A 671.30A 674.30 -16.00 690.30 3 2525 ---- 715.30B 696.50A 696.50A 698.50 -16.10 714.60 2550 ---- 739.70B 720.90A 720.90A 722.90 -16.00 738.90 2575 ---- 764.20B 745.50A 745.50A 747.30 -16.10 763.40 2600 ---- 788.50B 770.10A 770.10A 771.80 -16.20 788.00 3000 ---- ---- 1168.70A 1168.70A 1170.20 -16.40 1186.60 4000 ---- ---- 2169.20A 2169.20A 2170.20 -16.40 2186.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.60 -.30 2.90 1225 ---- ---- ---- ---- 3.00 -.40 3.40 1250 ---- ---- 3.80A 3.80A 3.50 -.40 3.90 1275 ---- ---- 4.30A 4.30A 4.00 -.50 4.50 1300 ---- ---- 5.00A 5.00A 4.60 -.50 5.10 1325 ---- ---- 5.70A 5.70A 5.30 -.60 5.90 1350 ---- ---- 6.50A 6.50A 6.20 -.60 6.80 1375 ---- ---- 7.50A 7.50A 7.10 -.70 7.80 1400 ---- ---- 8.80A 8.80A 8.30 -.80 9.10 1410 ---- ---- 9.40A 9.40A 8.80 -.80 9.60 1420 ---- ---- 9.90A 9.90A 9.40 -.80 10.20 1425 ---- ---- 10.20A 10.20A 9.70 -.90 10.60 1430 ---- ---- 10.50A 10.50A 10.00 -.90 10.90 1440 ---- ---- 11.20A 11.20A 10.60 -1.00 11.60 1450 ---- ---- 11.90A 11.90A 11.30 -1.10 12.40 1460 ---- ---- 12.60A 12.60A 12.00 -1.20 13.20 1470 ---- ---- 13.40A 13.40A 12.80 -1.30 14.10 1475 ---- ---- 13.80A 13.80A 13.20 -1.30 14.50 1480 ---- ---- 14.20A 14.20A 13.60 -1.40 15.00 1490 ---- ---- 15.10A 15.10A 14.50 -1.50 16.00 1500 ---- ---- 16.00A 16.00A 15.50 -1.60 17.10 1505 ---- ---- 16.50A 16.50A 16.00 -1.70 17.70 1510 ---- ---- 17.00A 17.00A 16.50 -1.70 18.20 1515 ---- ---- 17.60A 17.60A 17.00 -1.80 18.80 1520 ---- ---- 18.10A 18.10A 17.50 -1.90 19.40 1525 ---- ---- 18.70A 18.70A 18.10 -2.00 20.10 1530 ---- ---- 19.20A 19.20A 18.70 -2.00 20.70 1535 ---- ---- 19.80A 19.80A 19.30 -2.10 21.40 1540 ---- ---- 20.50A 20.50A 19.90 -2.20 22.10 1545 ---- ---- 21.10A 21.10A 20.50 -2.30 22.80 1550 ---- ---- 21.80A 21.80A 21.20 -2.30 23.50 10 1150 1555 ---- ---- 22.40A 22.40A 21.90 -2.40 24.30 1560 ---- ---- 23.10A 23.10A 22.50 -2.60 25.10 1565 ---- ---- 23.80A 23.80A 23.30 -2.60 25.90 1570 ---- ---- 24.60A 24.60A 24.00 -2.70 26.70 1575 ---- ---- 25.30A 25.30A 24.80 -2.80 27.60 1580 ---- ---- 26.10A 26.10A 25.50 -3.00 28.50 1585 ---- ---- 26.90A 26.90A 26.40 -3.00 29.40 1590 ---- ---- 27.80A 27.80A 27.20 -3.20 30.40 1595 ---- ---- 28.60A 28.60A 28.00 -3.40 31.40 1600 ---- ---- 29.50A 29.50A 28.90 -3.50 32.40 3 1605 ---- ---- 30.40A 30.40A 29.80 -3.70 33.50 1610 ---- ---- 31.40A 31.40A 30.80 -3.80 34.60 1615 ---- ---- 32.30A 32.30A 31.70 -4.00 35.70 1620 ---- ---- 33.30A 33.30A 32.70 -4.20 36.90 1625 ---- ---- 34.30A 34.30A 33.70 -4.30 38.00 1630 ---- ---- 35.40A 35.40A 34.80 -4.50 39.30 1635 ---- ---- 36.50A 36.50A 35.90 -4.60 40.50 1640 ---- ---- 37.60A 37.60A 37.00 -4.80 41.80 1645 ---- ---- 38.70A 38.70A 38.10 -5.00 43.10 1650 ---- ---- 39.90A 39.90A 39.30 -5.20 44.50 1655 ---- ---- 41.10A 41.10A 40.50 -5.40 45.90 1660 ---- ---- 42.30A 42.30A 41.70 -5.60 47.30 1665 ---- ---- 43.60A 43.60A 43.00 -5.80 48.80 1670 ---- ---- 44.90A 44.90A 44.30 -6.00 50.30 1675 ---- ---- 46.20A 46.20A 45.60 -6.20 51.80 30 1680 ---- ---- 47.60A 47.60A 47.00 -6.40 53.40 1685 ---- ---- 49.00A 49.00A 48.40 -6.60 55.00 1690 ---- ---- 50.50A 50.50A 49.90 -6.70 56.60 1695 ---- ---- 52.00A 52.00A 51.40 -6.90 58.30 1700 ---- ---- 53.60A 53.60A 52.90 -7.10 60.00 1705 ---- ---- 55.10A 55.10A 54.40 -7.30 61.70 10 1710 ---- ---- 56.70A 56.70A 56.00 -7.50 63.50 1715 ---- ---- 58.40A 58.40A 57.70 -7.60 65.30 1720 ---- ---- 60.00A 60.00A 59.40 -7.70 67.10 1725 ---- ---- 61.80A 61.80A 61.10 -7.90 69.00 1730 ---- ---- 63.50A 63.50A 62.80 -8.10 70.90 1735 ---- ---- 65.30A 65.30A 64.60 -8.30 72.90 1 1740 ---- ---- 67.10A 67.10A 66.50 -8.40 74.90 1745 ---- ---- 69.00A 69.00A 68.40 -8.50 76.90 1750 ---- ---- 70.90A 70.90A 70.30 -8.70 79.00 1755 ---- ---- 72.90A 72.90A 72.20 -8.90 81.10 1760 ---- ---- 74.90A 74.90A 74.30 -9.00 83.30 1765 ---- ---- 77.00A 77.00A 76.30 -9.20 85.50 1770 ---- ---- 79.10A 79.10A 78.40 -9.40 87.80 1775 ---- ---- 81.20A 81.20A 80.50 -9.60 90.10 1780 ---- ---- 83.40A 83.40A 82.70 -9.70 92.40 1785 ---- ---- 85.60A 85.60A 85.00 -9.80 94.80 1790 ---- ---- 87.80A 87.80A 87.20 -10.10 97.30 1795 ---- ---- 90.10A 90.10A 89.50 -10.20 99.70 1800 ---- ---- 92.50A 92.50A 91.90 -10.40 102.30 1805 ---- ---- 94.90A 94.90A 94.30 -10.60 104.90 1810 ---- ---- 97.30A 97.30A 96.70 -10.90 107.60 1815 ---- ---- 99.80A 99.80A 99.20 -11.10 110.30 1820 ---- ---- 102.30A 102.30A 101.80 -11.20 113.00 1825 ---- ---- 104.80A 104.80A 104.30 -11.50 115.80 1830 ---- ---- 107.40A 107.40A 106.90 -11.80 118.70 1835 ---- ---- 110.10A 110.10A 109.60 -11.90 121.50 1840 ---- ---- 112.80A 112.80A 112.30 -12.20 124.50 1845 ---- ---- 115.50A 115.50A 115.00 -12.50 127.50 1 1850 ---- ---- 118.30A 118.30A 117.80 -12.70 130.50 1855 ---- ---- 121.10A 121.10A 120.60 -12.90 133.50 1860 ---- ---- 123.90A 123.90A 123.50 -13.10 136.60 1865 ---- ---- 126.80A 126.80A 126.40 -13.40 139.80 1870 ---- ---- 129.70A 129.70A 129.40 -13.50 142.90 1 1875 ---- ---- 132.70A 132.70A 132.30 -13.80 146.10 1880 ---- ---- 135.70A 135.70A 135.40 -14.00 149.40 1885 ---- ---- 138.70A 138.70A 138.40 -14.20 152.60 1 1890 ---- ---- 141.80A 141.80A 141.50 -14.40 155.90 1 1895 ---- ---- 144.90A 144.90A 144.60 -14.70 159.30 1900 ---- ---- 148.10A 148.10A 147.80 -14.80 162.60 1905 ---- ---- 151.30A 151.30A 151.00 -15.00 166.00 1 1910 ---- ---- 154.50A 154.50A 154.30 -15.10 169.40 1915 ---- ---- 157.80A 157.80A 157.50 -15.30 172.80 1 1920 ---- ---- 161.10A 161.10A 160.80 -15.50 176.30 1 1925 ---- ---- 164.40A 164.40A 164.20 -15.50 179.70 1930 ---- ---- 167.80A 167.80A 167.50 -15.70 183.20 1935 ---- ---- 171.20A 171.20A 170.90 -15.90 186.80 1940 ---- ---- 174.60A 174.60A 174.40 -15.90 190.30 1 1945 ---- ---- 178.10A 178.10A 177.90 -16.00 193.90 1 1950 ---- ---- 181.60A 181.60A 181.30 -16.20 197.50 1955 ---- ---- 185.10A 185.10A 184.90 -16.20 201.10 1960 ---- ---- 188.70A 188.70A 188.40 -16.30 204.70 1965 ---- ---- 192.30A 192.30A 192.00 -16.40 208.40 1970 ---- ---- 195.90A 195.90A 195.60 -16.50 212.10 1975 ---- ---- 199.50A 199.50A 199.30 -16.50 215.80 1980 ---- ---- 203.20A 203.20A 202.90 -16.60 219.50 1985 ---- ---- 206.90A 206.90A 206.60 -16.70 223.30 1990 ---- ---- 210.60A 210.60A 210.40 -16.70 227.10 1995 ---- ---- 214.30A 214.30A 214.10 -16.80 230.90 2000 ---- ---- 218.10A 218.10A 217.90 -16.80 234.70 2005 ---- ---- 221.90A 221.90A 221.70 -16.80 238.50 2010 ---- ---- 225.70A 225.70A 225.50 -16.90 242.40 2015 ---- ---- 229.60A 229.60A 229.30 -17.00 246.30 2020 ---- ---- 233.40A 233.40A 233.20 -17.00 250.20 2025 ---- ---- 237.30A 237.30A 237.10 -17.00 254.10 2030 ---- ---- 241.20A 241.20A 241.00 -17.00 258.00 2035 ---- ---- 245.10A 245.10A 244.90 -17.10 262.00 2040 ---- ---- 249.10A 249.10A 248.90 -17.10 266.00 2045 ---- ---- 253.10A 253.10A 252.90 -17.10 270.00 2050 ---- ---- 257.10A 257.10A 256.80 -17.20 274.00 2055 ---- ---- 261.10A 261.10A 260.90 -17.10 278.00 2060 ---- ---- 265.10A 265.10A 264.90 -17.20 282.10 2065 ---- ---- 269.10A 269.10A 268.90 -17.20 286.10 2070 ---- ---- 273.20A 273.20A 273.00 -17.20 290.20 2075 ---- ---- 277.30A 277.30A 277.10 -17.20 294.30 2080 ---- ---- 281.40A 281.40A 281.20 -17.30 298.50 2085 ---- ---- 285.50A 285.50A 285.30 -17.30 302.60 2090 ---- ---- 289.60A 289.60A 289.40 -17.40 306.80 2095 ---- ---- 293.80A 293.80A 293.60 -17.30 310.90 2100 ---- ---- 297.90A 297.90A 297.70 -17.40 315.10 2105 ---- ---- 302.10A 302.10A 301.90 -17.40 319.30 2110 ---- ---- 306.30A 306.30A 306.10 -17.40 323.50 2115 ---- ---- 310.50A 310.50A 310.30 -17.50 327.80 2120 ---- ---- 314.70A 314.70A 314.50 -17.50 332.00 2125 ---- ---- 319.00A 319.00A 318.70 -17.60 336.30 2130 ---- ---- 323.20A 323.20A 323.00 -17.60 340.60 2135 ---- ---- 327.50A 327.50A 327.20 -17.70 344.90 2140 ---- ---- 331.80A 331.80A 331.50 -17.70 349.20 2145 ---- ---- 336.00A 336.00A 335.80 -17.70 353.50 2150 ---- ---- 340.30A 340.30A 340.10 -17.70 357.80 2155 ---- ---- 344.70A 344.70A 344.40 -17.70 362.10 2160 ---- ---- 349.00A 349.00A 348.70 -17.70 366.40 2165 ---- ---- 353.30A 353.30A 353.00 -17.80 370.80 2170 ---- ---- 357.70A 357.70A 357.40 -17.70 375.10 2175 ---- ---- 362.00A 362.00A 361.70 -17.80 379.50 2180 ---- ---- 366.40A 366.40A 366.10 -17.70 383.80 2185 ---- ---- 370.80A 370.80A 370.50 -17.70 388.20 2190 ---- ---- 375.20A 375.20A 374.90 -17.70 392.60 2195 ---- ---- 379.60A 379.60A 379.30 -17.70 397.00 2200 ---- ---- 384.00A 384.00A 383.70 -17.60 401.30 2205 ---- ---- 388.40A 388.40A 388.10 -17.60 405.70 2210 ---- ---- 392.90A 392.90A 392.50 -17.60 410.10 2215 ---- ---- 397.30A 397.30A 397.00 -17.50 414.50 2220 ---- ---- 401.80A 401.80A 401.40 -17.50 418.90 2225 ---- ---- 406.30A 406.30A 405.90 -17.40 423.30 2230 ---- ---- 410.70A 410.70A 410.40 -17.30 427.70 2235 ---- ---- 415.20A 415.20A 414.80 -17.30 432.10 2240 ---- ---- 419.70A 419.70A 419.30 -17.30 436.60 2245 ---- ---- 424.20A 424.20A 423.80 -17.20 441.00 2250 ---- ---- 428.70A 428.70A 428.30 -17.20 445.50 2255 ---- ---- 433.20A 433.20A 432.90 -17.00 449.90 2260 ---- ---- 437.80A 437.80A 437.40 -17.00 454.40 2265 ---- ---- 442.30A 442.30A 441.90 -16.90 458.80 2270 ---- ---- 446.80A 446.80A 446.50 -16.80 463.30 2275 ---- ---- 451.40A 451.40A 451.00 -16.80 467.80 2 2280 ---- ---- 455.90A 455.90A 455.60 -16.70 472.30 2290 ---- ---- 465.10A 465.10A 464.70 -16.60 481.30 2300 ---- ---- 474.20A 474.20A 473.90 -16.50 490.40 2310 ---- ---- 483.40A 483.40A 483.00 -16.50 499.50 2320 ---- ---- 492.70A 492.70A 492.30 -16.40 508.70 2325 ---- ---- 497.30A 497.30A 496.90 -16.40 513.30 2330 ---- ---- 501.90A 501.90A 501.50 -16.40 517.90 2340 ---- ---- 511.20A 511.20A 510.80 -16.30 527.10 2350 ---- ---- 520.50A 520.50A 520.10 -16.30 536.40 2360 ---- ---- 529.80A 529.80A 529.40 -16.30 545.70 2370 ---- ---- 539.10A 539.10A 538.70 -16.40 555.10 2375 ---- ---- 543.80A 543.80A 543.40 -16.40 559.80 2380 ---- ---- 548.50A 548.50A 548.10 -16.40 564.50 2400 ---- ---- 567.30A 567.30A 566.80 -16.50 583.30 2425 ---- ---- 590.80A 590.80A 590.40 -16.60 607.00 2450 ---- ---- 614.50A 614.50A 614.10 -16.70 630.80 2475 ---- ---- 638.40A 638.40A 638.00 -16.80 654.80 2490 ---- ---- ---- ---- 652.30 -16.90 669.20 2500 ---- ---- 662.20A 662.20A 661.90 -16.90 678.80 2525 ---- ---- ---- ---- 685.90 -17.00 702.90 2550 ---- ---- 710.30A 710.30A 710.10 -17.00 727.10 2575 ---- ---- ---- ---- 734.30 -17.10 751.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.20 -.30 3.50 1225 ---- ---- ---- ---- 3.70 -.30 4.00 1250 ---- ---- ---- ---- 4.20 -.40 4.60 1275 ---- ---- ---- ---- 4.90 -.40 5.30 1300 ---- ---- ---- ---- 5.60 -.40 6.00 1325 ---- ---- ---- ---- 6.40 -.50 6.90 1350 ---- ---- ---- ---- 7.40 -.60 8.00 1375 ---- ---- ---- ---- 8.60 -.60 9.20 1400 ---- ---- ---- ---- 9.90 -.80 10.70 1410 ---- ---- ---- ---- 10.50 -.80 11.30 1420 ---- ---- ---- ---- 11.10 -.90 12.00 1425 ---- ---- ---- ---- 11.50 -.90 12.40 1430 ---- ---- ---- ---- 11.80 -1.00 12.80 1440 ---- ---- ---- ---- 12.50 -1.10 13.60 1450 ---- ---- ---- ---- 13.30 -1.10 14.40 1460 ---- ---- ---- ---- 14.10 -1.20 15.30 1470 ---- ---- ---- ---- 15.00 -1.30 16.30 1475 ---- ---- 16.70A 16.70A 15.50 -1.30 16.80 1480 ---- ---- 17.20A 17.20A 16.00 -1.30 17.30 1490 ---- ---- 18.20A 18.20A 16.90 -1.50 18.40 1500 ---- ---- 19.30A 19.30A 18.00 -1.60 19.60 1505 ---- ---- 19.80A 19.80A 18.50 -1.70 20.20 1510 ---- ---- 20.40A 20.40A 19.10 -1.80 20.90 1515 ---- ---- 21.00A 21.00A 19.70 -1.80 21.50 1520 ---- ---- 21.60A 21.60A 20.30 -1.90 22.20 1525 ---- ---- 22.20A 22.20A 20.90 -2.00 22.90 1530 ---- ---- 22.90A 22.90A 21.60 -2.10 23.70 1535 ---- ---- 23.50A 23.50A 22.20 -2.20 24.40 1540 ---- ---- 24.20A 24.20A 22.90 -2.30 25.20 1545 ---- ---- 24.90A 24.90A 23.60 -2.40 26.00 1550 ---- ---- 25.70A 25.70A 24.30 -2.50 26.80 1555 ---- ---- 26.40A 26.40A 25.10 -2.50 27.60 1560 ---- ---- 27.20A 27.20A 25.80 -2.70 28.50 1565 ---- ---- 28.00A 28.00A 26.60 -2.80 29.40 1570 ---- ---- 28.80A 28.80A 27.40 -2.90 30.30 1575 ---- ---- 29.60A 29.60A 28.20 -3.10 31.30 1580 ---- ---- 30.50A 30.50A 29.10 -3.10 32.20 1585 ---- ---- 31.30A 31.30A 30.00 -3.20 33.20 1590 ---- ---- 32.30A 32.30A 30.90 -3.40 34.30 1595 ---- ---- 33.20A 33.20A 31.80 -3.50 35.30 1600 ---- ---- 34.20A 34.20A 32.70 -3.70 36.40 1605 ---- ---- 35.10A 35.10A 33.70 -3.90 37.60 1610 ---- ---- 36.20A 36.20A 34.70 -4.00 38.70 1615 ---- ---- 37.20A 37.20A 35.70 -4.20 39.90 1620 ---- ---- 38.30A 38.30A 36.80 -4.30 41.10 1625 ---- ---- 39.40A 39.40A 37.90 -4.50 42.40 1630 ---- ---- 40.50A 40.50A 39.00 -4.60 43.60 1635 ---- ---- 41.70A 41.70A 40.20 -4.80 45.00 1640 ---- ---- 42.80A 42.80A 41.30 -5.00 46.30 1645 ---- ---- 44.10A 44.10A 42.50 -5.20 47.70 1650 ---- ---- 45.30A 45.30A 43.80 -5.30 49.10 1655 ---- ---- 46.60A 46.60A 45.10 -5.50 50.60 1660 ---- ---- 47.90A 47.90A 46.40 -5.70 52.10 1665 ---- ---- 49.30A 49.30A 47.70 -5.90 53.60 1670 ---- ---- 50.70A 50.70A 49.10 -6.10 55.20 1675 ---- ---- 52.10A 52.10A 50.50 -6.30 56.80 1680 ---- ---- 53.60A 53.60A 51.90 -6.50 58.40 1685 ---- ---- 55.10A 55.10A 53.40 -6.70 60.10 1690 ---- ---- 56.70A 56.70A 54.90 -7.00 61.90 1695 ---- ---- 58.20A 58.20A 56.50 -7.10 63.60 1700 ---- ---- 59.80A 59.80A 58.10 -7.30 65.40 1705 ---- ---- 61.50A 61.50A 59.70 -7.60 67.30 1710 ---- ---- 63.10A 63.10A 61.40 -7.80 69.20 1715 ---- ---- 64.80A 64.80A 63.10 -8.00 71.10 1720 ---- ---- 66.60A 66.60A 64.80 -8.30 73.10 1725 ---- ---- 68.40A 68.40A 66.60 -8.50 75.10 1730 ---- ---- 70.20A 70.20A 68.40 -8.70 77.10 1735 ---- ---- 72.10A 72.10A 70.30 -8.90 79.20 1740 ---- ---- 74.00A 74.00A 72.20 -9.10 81.30 1745 ---- ---- 75.90A 75.90A 74.10 -9.40 83.50 1750 ---- ---- 77.90A 77.90A 76.10 -9.60 85.70 1755 ---- ---- 79.90A 79.90A 78.10 -9.90 88.00 1760 ---- ---- 82.00A 82.00A 80.20 -10.10 90.30 1765 ---- ---- 84.10A 84.10A 82.30 -10.30 92.60 1770 ---- ---- 86.20A 86.20A 84.40 -10.50 94.90 1775 ---- ---- 88.40A 88.40A 86.60 -10.80 97.40 1780 ---- ---- 90.60A 90.60A 88.90 -10.90 99.80 1785 ---- ---- 92.90A 92.90A 91.10 -11.20 102.30 1790 ---- ---- 95.20A 95.20A 93.40 -11.40 104.80 1795 ---- ---- 97.50A 97.50A 95.80 -11.60 107.40 1800 ---- ---- 99.90A 99.90A 98.20 -11.70 109.90 1805 ---- ---- 102.30A 102.30A 100.60 -12.00 112.60 1810 ---- ---- 104.80A 104.80A 103.10 -12.10 115.20 1815 ---- ---- 107.30A 107.30A 105.60 -12.30 117.90 1820 ---- ---- 109.80A 109.80A 108.10 -12.60 120.70 1825 ---- ---- 112.40A 112.40A 110.70 -12.70 123.40 1830 ---- ---- 115.00A 115.00A 113.30 -12.90 126.20 1835 ---- ---- 117.70A 117.70A 116.00 -13.10 129.10 1840 ---- ---- 120.40A 120.40A 118.70 -13.20 131.90 1845 ---- ---- 123.10A 123.10A 121.50 -13.30 134.80 1850 ---- ---- 125.90A 125.90A 124.30 -13.50 137.80 1855 ---- ---- 128.70A 128.70A 127.10 -13.60 140.70 1860 ---- ---- 131.50A 131.50A 129.90 -13.80 143.70 1865 ---- ---- 134.40A 134.40A 132.80 -14.00 146.80 1870 ---- ---- 137.30A 137.30A 135.80 -14.00 149.80 1875 ---- ---- 140.30A 140.30A 138.70 -14.20 152.90 1880 ---- ---- 143.30A 143.30A 141.80 -14.30 156.10 1885 ---- ---- 146.30A 146.30A 144.80 -14.40 159.20 1890 ---- ---- 149.40A 149.40A 147.90 -14.50 162.40 1895 ---- ---- 152.50A 152.50A 151.00 -14.60 165.60 1900 ---- ---- 155.60A 155.60A 154.10 -14.80 168.90 1905 ---- ---- 158.80A 158.80A 157.30 -14.90 172.20 1910 ---- ---- 162.00A 162.00A 160.50 -15.00 175.50 1915 ---- ---- 165.30A 165.30A 163.80 -15.00 178.80 1920 ---- ---- 168.50A 168.50A 167.10 -15.10 182.20 1925 ---- ---- 171.80A 171.80A 170.40 -15.20 185.60 1930 ---- ---- 175.20A 175.20A 173.70 -15.30 189.00 1935 ---- ---- 178.50A 178.50A 177.10 -15.40 192.50 1940 ---- ---- 181.90A 181.90A 180.50 -15.50 196.00 1945 ---- ---- 185.40A 185.40A 183.90 -15.60 199.50 1950 ---- ---- 188.80A 188.80A 187.40 -15.60 203.00 1955 ---- ---- 192.30A 192.30A 190.90 -15.70 206.60 1960 ---- ---- 195.80A 195.80A 194.40 -15.80 210.20 1965 ---- ---- 199.40A 199.40A 197.90 -15.90 213.80 1970 ---- ---- 202.90A 202.90A 201.50 -16.00 217.50 1975 ---- ---- 206.50A 206.50A 205.10 -16.10 221.20 1980 ---- ---- 210.10A 210.10A 208.70 -16.20 224.90 1985 ---- ---- 213.80A 213.80A 212.40 -16.20 228.60 1990 ---- ---- 217.50A 217.50A 216.00 -16.30 232.30 1995 ---- ---- 221.20A 221.20A 219.70 -16.40 236.10 2000 ---- ---- 224.90A 224.90A 223.50 -16.40 239.90 2005 ---- ---- 228.60A 228.60A 227.20 -16.50 243.70 2010 ---- ---- 232.40A 232.40A 231.00 -16.60 247.60 2015 ---- ---- 236.20A 236.20A 234.80 -16.60 251.40 2020 ---- ---- 240.00A 240.00A 238.60 -16.70 255.30 2025 ---- ---- 243.80A 243.80A 242.40 -16.80 259.20 2030 ---- ---- 247.70A 247.70A 246.30 -16.80 263.10 2035 ---- ---- 251.60A 251.60A 250.20 -16.90 267.10 2040 ---- ---- 255.50A 255.50A 254.10 -16.90 271.00 2045 ---- ---- 259.40A 259.40A 258.00 -17.00 275.00 2050 ---- ---- 263.30A 263.30A 261.90 -17.10 279.00 2055 ---- ---- 267.30A 267.30A 265.90 -17.10 283.00 2060 ---- ---- 271.30A 271.30A 269.90 -17.20 287.10 2065 ---- ---- 275.30A 275.30A 273.90 -17.20 291.10 2070 ---- ---- 279.30A 279.30A 277.90 -17.30 295.20 2075 ---- ---- 283.30A 283.30A 281.90 -17.30 299.20 2080 ---- ---- 287.40A 287.40A 286.00 -17.30 303.30 2085 ---- ---- 291.40A 291.40A 290.00 -17.40 307.40 2090 ---- ---- 295.50A 295.50A 294.10 -17.50 311.60 2095 ---- ---- 299.60A 299.60A 298.20 -17.50 315.70 2100 ---- ---- 303.70A 303.70A 302.30 -17.50 319.80 2105 ---- ---- 307.80A 307.80A 306.50 -17.50 324.00 2110 ---- ---- 312.00A 312.00A 310.60 -17.60 328.20 2115 ---- ---- 316.10A 316.10A 314.80 -17.50 332.30 2120 ---- ---- 320.30A 320.30A 319.00 -17.50 336.50 2125 ---- ---- 324.50A 324.50A 323.10 -17.60 340.70 2130 ---- ---- 328.70A 328.70A 327.40 -17.60 345.00 2135 ---- ---- 332.90A 332.90A 331.60 -17.60 349.20 2140 ---- ---- 337.10A 337.10A 335.80 -17.60 353.40 2145 ---- ---- 341.40A 341.40A 340.10 -17.60 357.70 2150 ---- ---- 345.60A 345.60A 344.30 -17.60 361.90 2155 ---- ---- 349.90A 349.90A 348.60 -17.60 366.20 2160 ---- ---- 354.20A 354.20A 352.90 -17.60 370.50 2165 ---- ---- 358.50A 358.50A 357.20 -17.60 374.80 2170 ---- ---- 362.80A 362.80A 361.50 -17.60 379.10 2175 ---- ---- 367.10A 367.10A 365.80 -17.60 383.40 2180 ---- ---- 371.40A 371.40A 370.10 -17.60 387.70 2185 ---- ---- 375.80A 375.80A 374.50 -17.60 392.10 2190 ---- ---- 380.10A 380.10A 378.80 -17.60 396.40 2195 ---- ---- 384.50A 384.50A 383.20 -17.60 400.80 2200 ---- ---- 388.90A 388.90A 387.60 -17.60 405.20 2205 ---- ---- 393.20A 393.20A 391.90 -17.60 409.50 2210 ---- ---- 397.60A 397.60A 396.30 -17.60 413.90 2215 ---- ---- 402.00A 402.00A 400.70 -17.60 418.30 2220 ---- ---- 406.40A 406.40A 405.10 -17.60 422.70 2225 ---- ---- 410.90A 410.90A 409.60 -17.50 427.10 2230 ---- ---- 415.30A 415.30A 414.00 -17.60 431.60 2235 ---- ---- 419.70A 419.70A 418.40 -17.60 436.00 2240 ---- ---- 424.20A 424.20A 422.90 -17.50 440.40 2245 ---- ---- 428.60A 428.60A 427.30 -17.60 444.90 2250 ---- ---- 433.10A 433.10A 431.80 -17.50 449.30 2255 ---- ---- 437.60A 437.60A 436.30 -17.50 453.80 2260 ---- ---- 442.10A 442.10A 440.80 -17.50 458.30 2265 ---- ---- 446.60A 446.60A 445.30 -17.50 462.80 2270 ---- ---- 451.10A 451.10A 449.80 -17.50 467.30 2275 ---- ---- 455.60A 455.60A 454.30 -17.50 471.80 2280 ---- ---- 460.10A 460.10A 458.80 -17.50 476.30 2290 ---- ---- 469.20A 469.20A 467.80 -17.50 485.30 2300 ---- ---- 478.20A 478.20A 476.90 -17.50 494.40 2310 ---- ---- 487.40A 487.40A 486.00 -17.50 503.50 2320 ---- ---- 496.50A 496.50A 495.20 -17.40 512.60 2325 ---- ---- 501.10A 501.10A 499.80 -17.40 517.20 2330 ---- ---- 505.70A 505.70A 504.40 -17.30 521.70 2340 ---- ---- 514.90A 514.90A 513.60 -17.30 530.90 2350 ---- ---- 524.10A 524.10A 522.80 -17.30 540.10 2360 ---- ---- 533.30A 533.30A 532.00 -17.40 549.40 2370 ---- ---- 542.60A 542.60A 541.30 -17.30 558.60 2375 ---- ---- 547.20A 547.20A 546.00 -17.30 563.30 2380 ---- ---- 551.90A 551.90A 550.60 -17.30 567.90 2400 ---- ---- 570.50A 570.50A 569.30 -17.20 586.50 2425 ---- ---- 593.90A 593.90A 592.70 -17.20 609.90 2450 ---- ---- 617.50A 617.50A 616.30 -17.20 633.50 2475 ---- ---- 641.10A 641.10A 640.00 -17.10 657.10 2500 ---- ---- 664.90A 664.90A 663.80 -17.10 680.90 2525 ---- ---- 692.20A 692.20A 687.80 -16.90 704.70 2550 ---- ---- 712.60A 712.60A 711.80 -16.90 728.70 2575 ---- ---- ---- ---- 735.90 -16.90 752.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 -.30 2.40 1250 ---- ---- ---- ---- 2.70 -.30 3.00 1275 ---- ---- ---- ---- 3.40 -.40 3.80 1300 ---- ---- ---- ---- 4.20 -.50 4.70 1325 ---- ---- ---- ---- 5.20 -.60 5.80 1350 ---- ---- ---- ---- 6.40 -.70 7.10 1375 ---- ---- ---- ---- 7.80 -.90 8.70 1400 ---- ---- ---- ---- 9.50 -1.00 10.50 1420 ---- ---- ---- ---- 11.00 -1.10 12.10 1425 ---- ---- ---- ---- 11.40 -1.20 12.60 1430 ---- ---- ---- ---- 11.80 -1.20 13.00 1440 ---- ---- ---- ---- 12.70 -1.30 14.00 1450 ---- ---- ---- ---- 13.60 -1.40 15.00 1460 ---- ---- ---- ---- 14.60 -1.50 16.10 1470 ---- ---- ---- ---- 15.60 -1.60 17.20 1475 ---- ---- ---- ---- 16.10 -1.70 17.80 1480 ---- ---- ---- ---- 16.70 -1.70 18.40 1490 ---- ---- ---- ---- 17.90 -1.70 19.60 1500 ---- ---- ---- ---- 19.10 -1.80 20.90 1510 ---- ---- ---- ---- 20.40 -1.90 22.30 1515 ---- ---- ---- ---- 21.00 -2.00 23.00 1520 ---- ---- ---- ---- 21.70 -2.10 23.80 1525 ---- ---- ---- ---- 22.40 -2.10 24.50 1530 ---- ---- ---- ---- 23.10 -2.20 25.30 1535 ---- ---- ---- ---- 23.90 -2.20 26.10 1540 ---- ---- ---- ---- 24.60 -2.30 26.90 1545 ---- ---- ---- ---- 25.40 -2.40 27.80 1550 ---- ---- ---- ---- 26.20 -2.40 28.60 1555 ---- ---- ---- ---- 27.00 -2.50 29.50 1560 ---- ---- ---- ---- 27.90 -2.50 30.40 1565 ---- ---- ---- ---- 28.70 -2.60 31.30 1570 ---- ---- ---- ---- 29.60 -2.70 32.30 1575 ---- ---- ---- ---- 30.50 -2.70 33.20 1580 ---- ---- ---- ---- 31.40 -2.80 34.20 1585 ---- ---- ---- ---- 32.40 -2.80 35.20 1590 ---- ---- ---- ---- 33.30 -3.00 36.30 1595 ---- ---- ---- ---- 34.30 -3.00 37.30 1600 ---- ---- ---- ---- 35.30 -3.10 38.40 1605 ---- ---- ---- ---- 36.40 -3.10 39.50 1610 ---- ---- ---- ---- 37.40 -3.20 40.60 1615 ---- ---- ---- ---- 38.50 -3.30 41.80 1620 ---- ---- ---- ---- 39.60 -3.40 43.00 1625 ---- ---- ---- ---- 40.70 -3.50 44.20 1630 ---- ---- ---- ---- 41.90 -3.50 45.40 1635 ---- ---- ---- ---- 43.10 -3.60 46.70 1640 ---- ---- ---- ---- 44.30 -3.70 48.00 1645 ---- ---- ---- ---- 45.50 -3.80 49.30 1650 ---- ---- ---- ---- 46.80 -3.80 50.60 1655 ---- ---- ---- ---- 48.10 -3.90 52.00 1660 ---- ---- ---- ---- 49.40 -4.00 53.40 1665 ---- ---- ---- ---- 50.80 -4.00 54.80 1670 ---- ---- ---- ---- 52.20 -4.10 56.30 1675 ---- ---- ---- ---- 53.60 -4.20 57.80 1680 ---- ---- ---- ---- 55.00 -4.30 59.30 1685 ---- ---- ---- ---- 56.50 -4.40 60.90 1690 ---- ---- ---- ---- 58.00 -4.50 62.50 1695 ---- ---- ---- ---- 59.50 -4.60 64.10 1700 ---- ---- ---- ---- 61.10 -4.70 65.80 1705 ---- ---- ---- ---- 62.70 -4.80 67.50 1710 ---- ---- ---- ---- 64.40 -4.80 69.20 1715 ---- ---- ---- ---- 66.10 -4.90 71.00 1720 ---- ---- ---- ---- 67.80 -5.00 72.80 1725 ---- ---- ---- ---- 69.50 -5.10 74.60 1730 ---- ---- ---- ---- 71.30 -5.20 76.50 1735 ---- ---- ---- ---- 73.20 -5.20 78.40 1740 ---- ---- ---- ---- 75.00 -5.40 80.40 1745 ---- ---- ---- ---- 76.90 -5.50 82.40 1750 ---- ---- ---- ---- 78.90 -5.50 84.40 1755 ---- ---- ---- ---- 80.80 -5.70 86.50 1760 ---- ---- ---- ---- 82.90 -5.70 88.60 1765 ---- ---- ---- ---- 84.90 -5.90 90.80 1770 ---- ---- ---- ---- 87.00 -6.00 93.00 1775 ---- ---- ---- ---- 89.20 -6.00 95.20 1780 ---- ---- ---- ---- 91.30 -6.20 97.50 1785 ---- ---- ---- ---- 93.60 -6.20 99.80 1790 ---- ---- ---- ---- 95.80 -6.30 102.10 1795 ---- ---- ---- ---- 98.10 -6.40 104.50 1800 ---- ---- ---- ---- 100.50 -6.50 107.00 1805 ---- ---- ---- ---- 102.80 -6.60 109.40 1810 ---- ---- ---- ---- 105.20 -6.70 111.90 1815 ---- ---- ---- ---- 107.70 -6.80 114.50 1820 ---- ---- ---- ---- 110.20 -6.90 117.10 1825 ---- ---- ---- ---- 112.70 -7.00 119.70 1830 ---- ---- ---- ---- 115.30 -7.10 122.40 1835 ---- ---- ---- ---- 117.90 -7.20 125.10 1840 ---- ---- ---- ---- 120.60 -7.20 127.80 1845 ---- ---- ---- ---- 123.30 -7.30 130.60 1850 ---- ---- ---- ---- 126.00 -7.50 133.50 1855 ---- ---- ---- ---- 128.80 -7.50 136.30 1860 ---- ---- ---- ---- 131.60 -7.60 139.20 1865 ---- ---- ---- ---- 134.50 -7.70 142.20 1870 ---- ---- ---- ---- 137.30 -7.90 145.20 1875 ---- ---- ---- ---- 140.30 -7.90 148.20 1880 ---- ---- ---- ---- 143.20 -8.00 151.20 1885 ---- ---- ---- ---- 146.20 -8.10 154.30 1890 ---- ---- ---- ---- 149.30 -8.10 157.40 1895 ---- ---- ---- ---- 152.40 -8.20 160.60 1900 ---- ---- ---- ---- 155.50 -8.30 163.80 1905 ---- ---- ---- ---- 158.60 -8.40 167.00 1910 ---- ---- ---- ---- 161.80 -8.50 170.30 1915 ---- ---- ---- ---- 165.00 -8.60 173.60 1920 ---- ---- ---- ---- 168.30 -8.60 176.90 1925 ---- ---- ---- ---- 171.60 -8.70 180.30 1930 ---- ---- ---- ---- 174.90 -8.80 183.70 1935 ---- ---- ---- ---- 178.20 -8.90 187.10 1940 ---- ---- ---- ---- 181.60 -9.00 190.60 1945 ---- ---- ---- ---- 185.00 -9.10 194.10 1950 ---- ---- ---- ---- 188.40 -9.20 197.60 1955 ---- ---- ---- ---- 191.90 -9.20 201.10 1960 ---- ---- ---- ---- 195.40 -9.30 204.70 1965 ---- ---- ---- ---- 198.90 -9.30 208.20 1970 ---- ---- ---- ---- 202.40 -9.40 211.80 1975 ---- ---- ---- ---- 205.90 -9.60 215.50 1980 ---- ---- ---- ---- 209.50 -9.60 219.10 1985 ---- ---- ---- ---- 213.10 -9.70 222.80 1990 ---- ---- ---- ---- 216.70 -9.80 226.50 1995 ---- ---- ---- ---- 220.40 -9.80 230.20 2000 ---- ---- ---- ---- 224.10 -9.80 233.90 2005 ---- ---- ---- ---- 227.70 -10.00 237.70 2010 ---- ---- ---- ---- 231.40 -10.10 241.50 2015 ---- ---- ---- ---- 235.20 -10.00 245.20 2020 ---- ---- ---- ---- 238.90 -10.20 249.10 2025 ---- ---- ---- ---- 242.60 -10.30 252.90 2030 ---- ---- ---- ---- 246.40 -10.30 256.70 2035 ---- ---- ---- ---- 250.20 -10.40 260.60 2040 ---- ---- ---- ---- 254.00 -10.40 264.40 2045 ---- ---- ---- ---- 257.80 -10.50 268.30 2050 ---- ---- ---- ---- 261.60 -10.60 272.20 2055 ---- ---- ---- ---- 265.50 -10.60 276.10 2060 ---- ---- ---- ---- 269.40 -10.60 280.00 2065 ---- ---- ---- ---- 273.20 -10.80 284.00 2070 ---- ---- ---- ---- 277.10 -10.80 287.90 2075 ---- ---- ---- ---- 281.00 -10.90 291.90 2080 ---- ---- ---- ---- 285.00 -10.90 295.90 2085 ---- ---- ---- ---- 288.90 -11.00 299.90 2090 ---- ---- ---- ---- 292.80 -11.10 303.90 2095 ---- ---- ---- ---- 296.80 -11.10 307.90 2100 ---- ---- ---- ---- 300.80 -11.10 311.90 2105 ---- ---- ---- ---- 304.80 -11.20 316.00 2110 ---- ---- ---- ---- 308.80 -11.30 320.10 2115 ---- ---- ---- ---- 312.80 -11.30 324.10 2120 ---- ---- ---- ---- 316.90 -11.30 328.20 2125 ---- ---- ---- ---- 320.90 -11.40 332.30 2130 ---- ---- ---- ---- 325.00 -11.50 336.50 2135 ---- ---- ---- ---- 329.10 -11.50 340.60 2140 ---- ---- ---- ---- 333.20 -11.50 344.70 2145 ---- ---- ---- ---- 337.30 -11.60 348.90 2150 ---- ---- ---- ---- 341.40 -11.70 353.10 2155 ---- ---- ---- ---- 345.50 -11.80 357.30 2160 ---- ---- ---- ---- 349.70 -11.80 361.50 2165 ---- ---- ---- ---- 353.80 -11.90 365.70 2170 ---- ---- ---- ---- 358.00 -11.90 369.90 2175 ---- ---- ---- ---- 362.20 -11.90 374.10 2180 ---- ---- ---- ---- 366.40 -12.00 378.40 2185 ---- ---- ---- ---- 370.60 -12.10 382.70 2190 ---- ---- ---- ---- 374.90 -12.00 386.90 2195 ---- ---- ---- ---- 379.10 -12.10 391.20 2200 ---- ---- ---- ---- 383.40 -12.10 395.50 2205 ---- ---- ---- ---- 387.60 -12.20 399.80 2210 ---- ---- ---- ---- 391.90 -12.30 404.20 2215 ---- ---- ---- ---- 396.20 -12.30 408.50 2220 ---- ---- ---- ---- 400.50 -12.30 412.80 2225 ---- ---- ---- ---- 404.80 -12.40 417.20 2230 ---- ---- ---- ---- 409.20 -12.40 421.60 2235 ---- ---- ---- ---- 413.50 -12.50 426.00 2240 ---- ---- ---- ---- 417.80 -12.50 430.30 2245 ---- ---- ---- ---- 422.20 -12.50 434.70 2250 ---- ---- ---- ---- 426.60 -12.60 439.20 2255 ---- ---- ---- ---- 431.00 -12.60 443.60 2260 ---- ---- ---- ---- 435.30 -12.70 448.00 2265 ---- ---- ---- ---- 439.80 -12.60 452.40 2270 ---- ---- ---- ---- 444.20 -12.70 456.90 2275 ---- ---- ---- ---- 448.60 -12.80 461.40 2280 ---- ---- ---- ---- 453.00 -12.80 465.80 2285 ---- ---- ---- ---- 457.40 -12.90 470.30 2290 ---- ---- ---- ---- 461.90 -12.90 474.80 2300 ---- ---- ---- ---- 470.80 -13.00 483.80 2310 ---- ---- ---- ---- 479.80 -13.00 492.80 2320 ---- ---- ---- ---- 488.80 -13.10 501.90 2325 ---- ---- ---- ---- 493.30 -13.10 506.40 2330 ---- ---- ---- ---- 497.80 -13.10 510.90 2340 ---- ---- ---- ---- 506.80 -13.30 520.10 2350 ---- ---- ---- ---- 515.90 -13.30 529.20 2360 ---- ---- ---- ---- 525.00 -13.40 538.40 2370 ---- ---- ---- ---- 534.10 -13.50 547.60 2375 ---- ---- ---- ---- 538.70 -13.50 552.20 2380 ---- ---- ---- ---- 543.30 -13.50 556.80 2400 ---- ---- ---- ---- 561.70 -13.60 575.30 2425 ---- ---- ---- ---- 584.80 -13.70 598.50 2450 ---- ---- ---- ---- 608.10 -13.80 621.90 2475 ---- ---- ---- ---- 631.40 -14.00 645.40 2500 ---- ---- ---- ---- 654.90 -14.20 669.10 2525 ---- ---- ---- ---- 678.50 -14.30 692.80 2550 ---- ---- ---- ---- 702.20 -14.40 716.60 2575 ---- ---- ---- ---- 726.10 -14.40 740.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 -.20 1.50 2 1025 ---- ---- ---- ---- 1.60 -.10 1.70 1050 ---- ---- ---- ---- 1.90 -.20 2.10 1075 ---- ---- ---- ---- 2.20 -.20 2.40 1080 ---- ---- ---- ---- 2.30 -.20 2.50 1090 ---- ---- ---- ---- 2.40 -.30 2.70 1100 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1 1110 ---- ---- ---- ---- 2.80 -.20 3.00 1120 ---- ---- ---- ---- 2.90 -.30 3.20 1125 ---- ---- ---- ---- 3.00 -.30 3.30 1130 ---- ---- ---- ---- 3.10 -.30 3.40 1140 ---- ---- ---- ---- 3.30 -.30 3.60 1150 ---- ---- ---- ---- 3.50 -.30 3.80 1160 ---- ---- ---- ---- 3.70 -.40 4.10 1170 ---- ---- ---- ---- 3.90 -.40 4.30 1175 ---- ---- ---- ---- 4.10 -.30 4.40 1180 ---- ---- ---- ---- 4.20 -.40 4.60 1185 ---- ---- ---- ---- 4.30 -.40 4.70 1190 ---- ---- ---- ---- 4.40 -.40 4.80 1195 ---- ---- ---- ---- 4.60 -.40 5.00 1200 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1205 ---- ---- ---- ---- 4.80 -.50 5.30 1210 ---- ---- ---- ---- 5.00 -.40 5.40 1215 ---- ---- ---- ---- 5.10 -.50 5.60 1220 ---- ---- ---- ---- 5.30 -.40 5.70 1225 ---- ---- ---- ---- 5.40 -.50 5.90 1230 ---- ---- ---- ---- 5.60 -.40 6.00 1235 ---- ---- ---- ---- 5.70 -.50 6.20 1240 ---- ---- ---- ---- 5.90 -.50 6.40 1245 ---- ---- ---- ---- 6.00 -.60 6.60 1250 5.70 5.70 5.70 5.70 6.20 -.50 1 6.70 120 1255 ---- ---- ---- ---- 6.40 -.50 6.90 1260 ---- ---- ---- ---- 6.50 -.60 7.10 1265 ---- ---- ---- ---- 6.70 -.60 7.30 1270 ---- ---- ---- ---- 6.90 -.60 7.50 1275 ---- ---- ---- ---- 7.10 -.60 7.70 1280 ---- ---- ---- ---- 7.30 -.60 7.90 1285 ---- ---- ---- ---- 7.50 -.60 8.10 1290 ---- ---- ---- ---- 7.70 -.70 8.40 1295 ---- ---- ---- ---- 7.90 -.70 8.60 1300 ---- ---- ---- ---- 8.10 -.70 8.80 1 1305 ---- ---- ---- ---- 8.30 -.70 9.00 1310 ---- ---- ---- ---- 8.60 -.70 9.30 1315 ---- ---- ---- ---- 8.80 -.70 9.50 1320 ---- ---- ---- ---- 9.00 -.80 9.80 1325 ---- ---- ---- ---- 9.30 -.80 10.10 1 1330 ---- ---- ---- ---- 9.50 -.80 10.30 1335 ---- ---- ---- ---- 9.80 -.80 10.60 1340 ---- ---- ---- ---- 10.00 -.90 10.90 1345 ---- ---- ---- ---- 10.30 -.90 11.20 1350 ---- ---- ---- ---- 10.60 -.80 11.40 1355 ---- ---- ---- ---- 10.80 -1.00 11.80 1360 ---- ---- ---- ---- 11.10 -1.00 12.10 1365 ---- ---- ---- ---- 11.40 -1.00 12.40 1370 ---- ---- ---- ---- 11.70 -1.00 12.70 1375 ---- ---- ---- ---- 12.00 -1.00 13.00 1380 ---- ---- ---- ---- 12.30 -1.10 13.40 1385 ---- ---- ---- ---- 12.70 -1.00 13.70 1390 ---- ---- ---- ---- 13.00 -1.10 14.10 1395 ---- ---- ---- ---- 13.30 -1.20 14.50 1400 ---- ---- ---- ---- 13.70 -1.10 14.80 82 1405 ---- ---- ---- ---- 14.10 -1.10 15.20 1410 ---- ---- ---- ---- 14.40 -1.20 15.60 1415 ---- ---- ---- ---- 14.80 -1.20 16.00 1420 ---- ---- ---- ---- 15.20 -1.30 16.50 1425 ---- ---- ---- ---- 15.60 -1.30 16.90 1430 ---- ---- ---- ---- 16.00 -1.30 17.30 1435 ---- ---- ---- ---- 16.50 -1.30 17.80 1440 ---- ---- ---- ---- 16.90 -1.40 18.30 1445 ---- ---- ---- ---- 17.30 -1.50 18.80 1450 ---- ---- ---- ---- 17.80 -1.50 19.30 151 1455 ---- ---- ---- ---- 18.30 -1.50 19.80 1460 ---- ---- ---- ---- 18.80 -1.50 20.30 1465 ---- ---- ---- ---- 19.30 -1.50 20.80 1470 ---- ---- ---- ---- 19.80 -1.60 21.40 1475 ---- ---- ---- ---- 20.30 -1.60 21.90 1480 ---- ---- ---- ---- 20.80 -1.70 22.50 1485 ---- ---- ---- ---- 21.40 -1.70 23.10 1490 ---- ---- ---- ---- 22.00 -1.70 23.70 1495 ---- ---- ---- ---- 22.60 -1.80 24.40 1500 ---- ---- ---- ---- 23.20 -1.80 25.00 310 1505 ---- ---- ---- ---- 23.80 -1.90 25.70 1510 ---- ---- ---- ---- 24.40 -2.00 26.40 1515 ---- ---- ---- ---- 25.10 -2.00 27.10 1520 ---- ---- ---- ---- 25.80 -2.00 27.80 1525 ---- ---- ---- ---- 26.50 -2.10 28.60 1530 ---- ---- ---- ---- 27.20 -2.10 29.30 1535 ---- ---- ---- ---- 27.90 -2.20 30.10 1540 ---- ---- ---- ---- 28.60 -2.30 30.90 1545 ---- ---- ---- ---- 29.40 -2.40 31.80 1550 ---- ---- ---- ---- 30.20 -2.40 32.60 182 1555 ---- ---- ---- ---- 31.00 -2.50 33.50 1560 ---- ---- ---- ---- 31.90 -2.50 34.40 1565 ---- ---- ---- ---- 32.70 -2.60 35.30 1570 ---- ---- ---- ---- 33.60 -2.70 36.30 1575 ---- ---- ---- ---- 34.50 -2.70 37.20 1580 ---- ---- ---- ---- 35.40 -2.80 38.20 1585 ---- ---- ---- ---- 36.40 -2.90 39.30 1590 ---- ---- ---- ---- 37.40 -2.90 40.30 1595 ---- ---- ---- ---- 38.40 -3.00 41.40 1600 ---- ---- 41.60A 41.60A 39.40 -3.10 42.50 328 1605 ---- ---- ---- ---- 40.50 -3.20 43.70 1610 ---- ---- ---- ---- 41.50 -3.30 44.80 1615 ---- ---- ---- ---- 42.70 -3.30 46.00 1620 ---- ---- ---- ---- 43.80 -3.50 47.30 1625 ---- ---- ---- ---- 45.00 -3.50 48.50 10 1630 ---- ---- ---- ---- 46.20 -3.60 49.80 1635 ---- ---- ---- ---- 47.40 -3.80 51.20 1640 ---- ---- ---- ---- 48.60 -3.90 52.50 1645 ---- ---- ---- ---- 49.90 -4.00 53.90 1650 ---- ---- ---- ---- 51.20 -4.10 55.30 225 1655 ---- ---- ---- ---- 52.60 -4.20 56.80 1660 ---- ---- ---- ---- 54.00 -4.30 58.30 1665 ---- ---- ---- ---- 55.40 -4.40 59.80 1670 ---- ---- ---- ---- 56.80 -4.60 61.40 1675 ---- ---- ---- ---- 58.30 -4.60 62.90 1680 ---- ---- ---- ---- 59.80 -4.80 64.60 1685 ---- ---- ---- ---- 61.30 -4.90 66.20 1690 ---- ---- ---- ---- 62.90 -5.00 67.90 1695 ---- ---- ---- ---- 64.50 -5.20 69.70 1700 ---- ---- ---- ---- 66.20 -5.20 71.40 235 1705 ---- ---- ---- ---- 67.80 -5.40 73.20 1710 ---- ---- ---- ---- 69.50 -5.60 75.10 1715 ---- ---- ---- ---- 71.30 -5.60 76.90 1720 ---- ---- ---- ---- 73.10 -5.70 78.80 1725 ---- ---- 76.40A 76.40A 74.90 -5.90 80.80 1730 ---- ---- ---- ---- 76.70 -6.10 82.80 1735 ---- ---- ---- ---- 78.60 -6.20 84.80 1740 ---- ---- ---- ---- 80.50 -6.30 86.80 6 1745 ---- ---- ---- ---- 82.50 -6.40 88.90 1750 ---- ---- ---- ---- 84.40 -6.60 91.00 72 250 1755 ---- ---- ---- ---- 86.50 -6.70 93.20 1760 ---- ---- ---- ---- 88.50 -6.90 95.40 1765 ---- ---- ---- ---- 90.60 -7.00 97.60 1770 ---- ---- ---- ---- 92.70 -7.20 99.90 1775 ---- ---- ---- ---- 94.90 -7.30 102.20 49 1780 ---- ---- ---- ---- 97.10 -7.40 104.50 1785 ---- ---- ---- ---- 99.30 -7.60 106.90 1790 ---- ---- ---- ---- 101.60 -7.70 109.30 1795 ---- ---- ---- ---- 103.90 -7.80 111.70 1800 ---- ---- ---- ---- 106.20 -8.00 114.20 76 1805 ---- ---- ---- ---- 108.60 -8.10 116.70 1810 ---- ---- ---- ---- 111.00 -8.30 119.30 1815 ---- ---- ---- ---- 113.40 -8.50 121.90 1820 ---- ---- ---- ---- 115.90 -8.60 124.50 1825 ---- ---- ---- ---- 118.40 -8.70 127.10 1830 ---- ---- ---- ---- 121.00 -8.80 129.80 1835 ---- ---- ---- ---- 123.60 -8.90 132.50 1 1840 ---- ---- ---- ---- 126.20 -9.10 135.30 1845 ---- ---- ---- ---- 128.80 -9.30 138.10 1850 ---- ---- ---- ---- 131.50 -9.40 140.90 100 1855 ---- ---- ---- ---- 134.20 -9.50 143.70 1860 ---- ---- ---- ---- 137.00 -9.60 146.60 1865 ---- ---- ---- ---- 139.70 -9.80 149.50 1870 ---- ---- ---- ---- 142.60 -9.90 152.50 1875 ---- ---- ---- ---- 145.40 -10.10 155.50 1880 ---- ---- ---- ---- 148.30 -10.20 158.50 1885 ---- ---- ---- ---- 151.20 -10.30 161.50 1890 ---- ---- ---- ---- 154.10 -10.50 164.60 1895 ---- ---- ---- ---- 157.10 -10.60 167.70 1900 ---- ---- ---- ---- 160.10 -10.70 170.80 1905 ---- ---- ---- ---- 163.10 -10.90 174.00 1910 ---- ---- ---- ---- 166.20 -11.00 177.20 1915 ---- ---- ---- ---- 169.30 -11.10 180.40 1920 ---- ---- ---- ---- 172.40 -11.20 183.60 1925 ---- ---- ---- ---- 175.60 -11.30 186.90 1930 ---- ---- ---- ---- 178.80 -11.40 190.20 1935 ---- ---- ---- ---- 182.00 -11.50 193.50 1940 ---- ---- ---- ---- 185.20 -11.60 196.80 1945 ---- ---- ---- ---- 188.50 -11.70 200.20 1950 ---- ---- ---- ---- 191.80 -11.80 203.60 1955 ---- ---- ---- ---- 195.10 -12.00 207.10 1960 ---- ---- ---- ---- 198.50 -12.00 210.50 1965 ---- ---- ---- ---- 201.90 -12.10 214.00 1970 ---- ---- ---- ---- 205.30 -12.20 217.50 1975 ---- ---- ---- ---- 208.70 -12.30 221.00 1980 ---- ---- ---- ---- 212.20 -12.30 224.50 1985 ---- ---- ---- ---- 215.70 -12.40 228.10 1990 ---- ---- ---- ---- 219.20 -12.50 231.70 1995 ---- ---- ---- ---- 222.70 -12.60 235.30 2000 ---- ---- ---- ---- 226.30 -12.70 239.00 2005 ---- ---- ---- ---- 229.80 -12.80 242.60 2010 ---- ---- ---- ---- 233.40 -12.90 246.30 2015 ---- ---- ---- ---- 237.10 -12.90 250.00 2020 ---- ---- ---- ---- 240.70 -13.00 253.70 2025 ---- ---- ---- ---- 244.40 -13.00 257.40 2030 ---- ---- ---- ---- 248.10 -13.10 261.20 2035 ---- ---- ---- ---- 251.80 -13.20 265.00 2040 ---- ---- ---- ---- 255.50 -13.30 268.80 2045 ---- ---- ---- ---- 259.30 -13.30 272.60 2050 ---- ---- ---- ---- 263.10 -13.30 276.40 2055 ---- ---- ---- ---- 266.90 -13.40 280.30 2060 ---- ---- ---- ---- 270.70 -13.40 284.10 2065 ---- ---- ---- ---- 274.50 -13.50 288.00 2070 ---- ---- ---- ---- 278.40 -13.50 291.90 2075 ---- ---- ---- ---- 282.30 -13.60 295.90 2080 ---- ---- ---- ---- 286.20 -13.60 299.80 2085 ---- ---- ---- ---- 290.10 -13.60 303.70 2090 ---- ---- ---- ---- 294.00 -13.70 307.70 2095 ---- ---- ---- ---- 297.90 -13.80 311.70 2100 ---- ---- ---- ---- 301.90 -13.80 315.70 2105 ---- ---- ---- ---- 305.90 -13.80 319.70 2110 ---- ---- ---- ---- 309.90 -13.80 323.70 2115 ---- ---- ---- ---- 313.90 -13.90 327.80 2120 ---- ---- ---- ---- 317.90 -14.00 331.90 2125 ---- ---- ---- ---- 321.90 -14.00 335.90 2130 ---- ---- ---- ---- 326.00 -14.00 340.00 2135 ---- ---- ---- ---- 330.00 -14.10 344.10 2140 ---- ---- ---- ---- 334.10 -14.10 348.20 2145 ---- ---- ---- ---- 338.20 -14.20 352.40 2150 ---- ---- ---- ---- 342.30 -14.20 356.50 2155 ---- ---- ---- ---- 346.40 -14.30 360.70 2160 ---- ---- ---- ---- 350.60 -14.20 364.80 2165 ---- ---- ---- ---- 354.70 -14.30 369.00 2170 ---- ---- ---- ---- 358.90 -14.30 373.20 2175 ---- ---- ---- ---- 363.10 -14.30 377.40 2180 ---- ---- ---- ---- 367.20 -14.40 381.60 2185 ---- ---- ---- ---- 371.40 -14.50 385.90 2190 ---- ---- ---- ---- 375.70 -14.40 390.10 2195 ---- ---- ---- ---- 379.90 -14.50 394.40 2200 ---- ---- ---- ---- 384.10 -14.50 398.60 2205 ---- ---- ---- ---- 388.40 -14.50 402.90 2210 ---- ---- ---- ---- 392.60 -14.60 407.20 2215 ---- ---- ---- ---- 396.90 -14.60 411.50 2220 ---- ---- ---- ---- 401.20 -14.60 415.80 2225 ---- ---- ---- ---- 405.40 -14.70 420.10 2230 ---- ---- ---- ---- 409.70 -14.80 424.50 2235 ---- ---- ---- ---- 414.00 -14.80 428.80 2240 ---- ---- ---- ---- 418.40 -14.70 433.10 2245 ---- ---- ---- ---- 422.70 -14.80 437.50 2250 ---- ---- ---- ---- 427.00 -14.90 441.90 2255 ---- ---- ---- ---- 431.40 -14.80 446.20 2260 ---- ---- ---- ---- 435.70 -14.90 450.60 2265 ---- ---- ---- ---- 440.10 -14.90 455.00 2270 ---- ---- ---- ---- 444.50 -14.90 459.40 2275 ---- ---- ---- ---- 448.90 -14.90 463.80 2280 ---- ---- ---- ---- 453.30 -15.00 468.30 2285 ---- ---- ---- ---- 457.70 -15.00 472.70 2290 ---- ---- ---- ---- 462.10 -15.00 477.10 2295 ---- ---- ---- ---- 466.50 -15.10 481.60 2300 ---- ---- ---- ---- 470.90 -15.10 486.00 2305 ---- ---- ---- ---- 475.40 -15.10 490.50 2310 ---- ---- ---- ---- 479.80 -15.20 495.00 2315 ---- ---- ---- ---- 484.30 -15.20 499.50 2320 ---- ---- ---- ---- 488.70 -15.20 503.90 2325 ---- ---- ---- ---- 493.20 -15.20 508.40 2330 ---- ---- ---- ---- 497.70 -15.20 512.90 2335 ---- ---- ---- ---- 502.20 -15.30 517.50 2340 ---- ---- ---- ---- 506.70 -15.30 522.00 2345 ---- ---- ---- ---- 511.20 -15.30 526.50 2350 ---- ---- ---- ---- 515.70 -15.30 531.00 2360 ---- ---- ---- ---- 524.70 -15.40 540.10 2370 ---- ---- ---- ---- 533.80 -15.40 549.20 2375 ---- ---- ---- ---- 538.40 -15.40 553.80 2380 ---- ---- ---- ---- 542.90 -15.40 558.30 2390 ---- ---- ---- ---- 552.10 -15.40 567.50 2400 ---- ---- ---- ---- 561.20 -15.50 576.70 2410 ---- ---- ---- ---- 570.40 -15.50 585.90 2420 ---- ---- ---- ---- 579.60 -15.50 595.10 2425 ---- ---- ---- ---- 584.20 -15.50 599.70 2430 ---- ---- ---- ---- 588.80 -15.60 604.40 2440 ---- ---- ---- ---- 598.10 -15.50 613.60 2450 ---- ---- ---- ---- 607.40 -15.50 622.90 2475 ---- ---- ---- ---- 630.60 -15.70 646.30 2490 ---- ---- ---- ---- 644.60 -15.70 660.30 2500 ---- ---- ---- ---- 654.00 -15.70 669.70 2525 ---- ---- ---- ---- 677.50 -15.70 693.20 2550 ---- ---- ---- ---- 701.00 -15.90 716.90 2575 ---- ---- ---- ---- 724.70 -15.90 740.60 2600 ---- ---- ---- ---- 748.50 -16.00 764.50 2625 ---- ---- ---- ---- 772.30 -16.10 788.40 2650 ---- ---- ---- ---- 796.30 -16.10 812.40 2700 ---- ---- ---- ---- 844.50 -16.20 860.70 2750 ---- ---- ---- ---- 892.90 -16.40 909.30 2800 ---- ---- ---- ---- 941.70 -16.50 958.20 3000 ---- ---- ---- ---- 1139.80 -16.50 1156.30 900 ---- ---- ---- ---- .60 -.10 .70 925 ---- ---- ---- ---- .80 -.10 .90 950 ---- ---- ---- ---- .90 -.10 1.00 975 ---- ---- ---- ---- 1.10 -.10 1.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 -.20 2.50 1275 ---- ---- ---- ---- 3.00 -.30 3.30 1300 ---- ---- ---- ---- 3.90 -.40 4.30 1325 ---- ---- ---- ---- 4.90 -.60 5.50 1350 ---- ---- ---- ---- 6.30 -.70 7.00 1375 ---- ---- ---- ---- 7.90 -.80 8.70 1400 ---- ---- ---- ---- 9.80 -1.00 10.80 1425 ---- ---- ---- ---- 12.00 -1.20 13.20 1430 ---- ---- ---- ---- 12.50 -1.30 13.80 1440 ---- ---- ---- ---- 13.60 -1.30 14.90 1450 ---- ---- ---- ---- 14.70 -1.40 16.10 1460 ---- ---- ---- ---- 15.80 -1.50 17.30 1470 ---- ---- ---- ---- 17.00 -1.60 18.60 1475 ---- ---- ---- ---- 17.70 -1.60 19.30 1480 ---- ---- ---- ---- 18.40 -1.60 20.00 1490 ---- ---- ---- ---- 19.70 -1.80 21.50 1500 ---- ---- ---- ---- 21.20 -1.90 23.10 1510 ---- ---- ---- ---- 22.70 -2.00 24.70 1520 ---- ---- ---- ---- 24.30 -2.10 26.40 1525 ---- ---- ---- ---- 25.10 -2.20 27.30 1530 ---- ---- ---- ---- 26.00 -2.20 28.20 1535 ---- ---- ---- ---- 26.90 -2.20 29.10 1540 ---- ---- ---- ---- 27.80 -2.30 30.10 1545 ---- ---- ---- ---- 28.70 -2.40 31.10 1550 ---- ---- ---- ---- 29.60 -2.50 32.10 1555 ---- ---- ---- ---- 30.60 -2.50 33.10 1560 ---- ---- ---- ---- 31.50 -2.60 34.10 1565 ---- ---- ---- ---- 32.50 -2.70 35.20 1570 ---- ---- ---- ---- 33.60 -2.70 36.30 1575 ---- ---- ---- ---- 34.60 -2.80 37.40 1580 ---- ---- ---- ---- 35.70 -2.80 38.50 1585 ---- ---- ---- ---- 36.70 -2.90 39.60 1590 ---- ---- ---- ---- 37.80 -3.00 40.80 1595 ---- ---- ---- ---- 39.00 -3.00 42.00 1600 ---- ---- ---- ---- 40.10 -3.10 43.20 1605 ---- ---- ---- ---- 41.30 -3.20 44.50 1610 ---- ---- ---- ---- 42.50 -3.20 45.70 1615 ---- ---- ---- ---- 43.70 -3.30 47.00 1620 ---- ---- ---- ---- 45.00 -3.30 48.30 1625 ---- ---- ---- ---- 46.20 -3.50 49.70 1630 ---- ---- ---- ---- 47.50 -3.50 51.00 1635 ---- ---- ---- ---- 48.80 -3.60 52.40 1640 ---- ---- ---- ---- 50.10 -3.70 53.80 1645 ---- ---- ---- ---- 51.50 -3.70 55.20 1650 ---- ---- ---- ---- 52.90 -3.80 56.70 1655 ---- ---- ---- ---- 54.30 -3.90 58.20 1660 ---- ---- ---- ---- 55.70 -4.00 59.70 1665 ---- ---- ---- ---- 57.20 -4.00 61.20 1670 ---- ---- ---- ---- 58.60 -4.10 62.70 1675 ---- ---- ---- ---- 60.10 -4.20 64.30 1680 ---- ---- ---- ---- 61.60 -4.30 65.90 1685 ---- ---- ---- ---- 63.20 -4.30 67.50 1690 ---- ---- ---- ---- 64.80 -4.40 69.20 1695 ---- ---- ---- ---- 66.40 -4.50 70.90 1700 ---- ---- ---- ---- 68.00 -4.60 72.60 1705 ---- ---- ---- ---- 69.70 -4.60 74.30 1710 ---- ---- ---- ---- 71.40 -4.70 76.10 1715 ---- ---- ---- ---- 73.10 -4.80 77.90 1720 ---- ---- ---- ---- 74.80 -4.90 79.70 1725 ---- ---- ---- ---- 76.60 -5.00 81.60 1730 ---- ---- ---- ---- 78.40 -5.10 83.50 1735 ---- ---- ---- ---- 80.30 -5.10 85.40 1740 ---- ---- ---- ---- 82.10 -5.20 87.30 1745 ---- ---- ---- ---- 84.00 -5.30 89.30 1750 ---- ---- ---- ---- 86.00 -5.30 91.30 1755 ---- ---- ---- ---- 87.90 -5.50 93.40 1760 ---- ---- ---- ---- 89.90 -5.60 95.50 1765 ---- ---- ---- ---- 92.00 -5.60 97.60 1770 ---- ---- ---- ---- 94.10 -5.70 99.80 1775 ---- ---- ---- ---- 96.20 -5.80 102.00 1780 ---- ---- ---- ---- 98.30 -5.90 104.20 1785 ---- ---- ---- ---- 100.50 -5.90 106.40 1790 ---- ---- ---- ---- 102.70 -6.00 108.70 1795 ---- ---- ---- ---- 105.00 -6.10 111.10 1800 ---- ---- ---- ---- 107.20 -6.30 113.50 1805 ---- ---- ---- ---- 109.60 -6.30 115.90 1810 ---- ---- ---- ---- 111.90 -6.40 118.30 1815 ---- ---- ---- ---- 114.30 -6.50 120.80 1820 ---- ---- ---- ---- 116.70 -6.60 123.30 1825 ---- ---- ---- ---- 119.20 -6.60 125.80 1830 ---- ---- ---- ---- 121.70 -6.70 128.40 1835 ---- ---- ---- ---- 124.30 -6.80 131.10 1840 ---- ---- ---- ---- 126.80 -6.90 133.70 1845 ---- ---- ---- ---- 129.50 -6.90 136.40 1850 ---- ---- ---- ---- 132.10 -7.10 139.20 1855 ---- ---- ---- ---- 134.80 -7.10 141.90 1860 ---- ---- ---- ---- 137.50 -7.20 144.70 1865 ---- ---- ---- ---- 140.30 -7.30 147.60 1870 ---- ---- ---- ---- 143.10 -7.30 150.40 1875 ---- ---- ---- ---- 145.90 -7.50 153.40 1880 ---- ---- ---- ---- 148.80 -7.50 156.30 1885 ---- ---- ---- ---- 151.70 -7.60 159.30 1890 ---- ---- ---- ---- 154.60 -7.70 162.30 1895 ---- ---- ---- ---- 157.60 -7.80 165.40 1900 ---- ---- ---- ---- 160.60 -7.90 168.50 1905 ---- ---- ---- ---- 163.70 -7.90 171.60 1910 ---- ---- ---- ---- 166.70 -8.00 174.70 1915 ---- ---- ---- ---- 169.90 -8.00 177.90 1920 ---- ---- ---- ---- 173.00 -8.20 181.20 1925 ---- ---- ---- ---- 176.20 -8.20 184.40 1930 ---- ---- ---- ---- 179.40 -8.30 187.70 1935 ---- ---- ---- ---- 182.70 -8.30 191.00 1940 ---- ---- ---- ---- 185.90 -8.50 194.40 1945 ---- ---- ---- ---- 189.20 -8.60 197.80 1950 ---- ---- ---- ---- 192.60 -8.60 201.20 1955 ---- ---- ---- ---- 195.90 -8.70 204.60 1960 ---- ---- ---- ---- 199.30 -8.70 208.00 1965 ---- ---- ---- ---- 202.70 -8.80 211.50 1970 ---- ---- ---- ---- 206.20 -8.80 215.00 1975 ---- ---- ---- ---- 209.60 -9.00 218.60 1980 ---- ---- ---- ---- 213.10 -9.00 222.10 1985 ---- ---- ---- ---- 216.60 -9.10 225.70 1990 ---- ---- ---- ---- 220.10 -9.20 229.30 1995 ---- ---- ---- ---- 223.70 -9.20 232.90 2000 ---- ---- ---- ---- 227.20 -9.30 236.50 2005 ---- ---- ---- ---- 230.80 -9.30 240.10 2010 ---- ---- ---- ---- 234.40 -9.40 243.80 2015 ---- ---- ---- ---- 238.00 -9.50 247.50 2020 ---- ---- ---- ---- 241.60 -9.60 251.20 2025 ---- ---- ---- ---- 245.30 -9.60 254.90 2030 ---- ---- ---- ---- 248.90 -9.70 258.60 2035 ---- ---- ---- ---- 252.60 -9.70 262.30 2040 ---- ---- ---- ---- 256.30 -9.80 266.10 2045 ---- ---- ---- ---- 260.00 -9.80 269.80 2050 ---- ---- ---- ---- 263.70 -9.90 273.60 2055 ---- ---- ---- ---- 267.40 -10.00 277.40 2060 ---- ---- ---- ---- 271.20 -10.00 281.20 2065 ---- ---- ---- ---- 274.90 -10.10 285.00 2070 ---- ---- ---- ---- 278.70 -10.10 288.80 2075 ---- ---- ---- ---- 282.40 -10.20 292.60 2080 ---- ---- ---- ---- 286.20 -10.30 296.50 2085 ---- ---- ---- ---- 290.00 -10.30 300.30 2090 ---- ---- ---- ---- 293.80 -10.40 304.20 2095 ---- ---- ---- ---- 297.60 -10.40 308.00 2100 ---- ---- ---- ---- 301.50 -10.40 311.90 2105 ---- ---- ---- ---- 305.30 -10.50 315.80 2110 ---- ---- ---- ---- 309.20 -10.50 319.70 2115 ---- ---- ---- ---- 313.00 -10.70 323.70 2120 ---- ---- ---- ---- 316.90 -10.70 327.60 2125 ---- ---- ---- ---- 320.80 -10.70 331.50 2130 ---- ---- ---- ---- 324.70 -10.80 335.50 2135 ---- ---- ---- ---- 328.60 -10.80 339.40 2140 ---- ---- ---- ---- 332.50 -10.90 343.40 2145 ---- ---- ---- ---- 336.50 -10.90 347.40 2150 ---- ---- ---- ---- 340.40 -11.00 351.40 2155 ---- ---- ---- ---- 344.40 -11.00 355.40 2160 ---- ---- ---- ---- 348.40 -11.10 359.50 2165 ---- ---- ---- ---- 352.30 -11.20 363.50 2170 ---- ---- ---- ---- 356.30 -11.30 367.60 2175 ---- ---- ---- ---- 360.40 -11.20 371.60 2180 ---- ---- ---- ---- 364.40 -11.30 375.70 2185 ---- ---- ---- ---- 368.40 -11.40 379.80 2190 ---- ---- ---- ---- 372.50 -11.40 383.90 2195 ---- ---- ---- ---- 376.50 -11.50 388.00 2200 ---- ---- ---- ---- 380.60 -11.50 392.10 2210 ---- ---- ---- ---- 388.80 -11.60 400.40 2220 ---- ---- ---- ---- 397.00 -11.70 408.70 2225 ---- ---- ---- ---- 401.20 -11.70 412.90 2230 ---- ---- ---- ---- 405.30 -11.80 417.10 2240 ---- ---- ---- ---- 413.60 -11.90 425.50 2250 ---- ---- ---- ---- 422.00 -12.00 434.00 2260 ---- ---- ---- ---- 430.40 -12.10 442.50 2270 ---- ---- ---- ---- 438.90 -12.10 451.00 2275 ---- ---- ---- ---- 443.20 -12.10 455.30 2280 ---- ---- ---- ---- 447.40 -12.20 459.60 2290 ---- ---- ---- ---- 456.00 -12.20 468.20 2300 ---- ---- ---- ---- 464.50 -12.40 476.90 2325 ---- ---- ---- ---- 486.20 -12.50 498.70 2350 ---- ---- ---- ---- 508.00 -12.80 520.80 2375 ---- ---- ---- ---- 530.10 -12.90 543.00 2400 ---- ---- ---- ---- 552.30 -13.20 565.50 2425 ---- ---- ---- ---- 574.80 -13.30 588.10 2450 ---- ---- ---- ---- 597.40 -13.50 610.90 2475 ---- ---- ---- ---- 620.20 -13.60 633.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 -.30 3.50 1275 ---- ---- ---- ---- 4.10 -.40 4.50 1300 ---- ---- ---- ---- 5.10 -.60 5.70 1325 ---- ---- ---- ---- 6.40 -.70 7.10 1350 ---- ---- ---- ---- 8.00 -.80 8.80 1375 ---- ---- ---- ---- 9.80 -1.00 10.80 1400 ---- ---- ---- ---- 11.90 -1.20 13.10 1425 ---- ---- ---- ---- 14.40 -1.30 15.70 1430 ---- ---- ---- ---- 14.90 -1.40 16.30 1440 ---- ---- ---- ---- 16.10 -1.40 17.50 1450 ---- ---- ---- ---- 17.30 -1.50 18.80 1460 ---- ---- ---- ---- 18.50 -1.60 20.10 1470 ---- ---- ---- ---- 19.80 -1.70 21.50 1475 ---- ---- ---- ---- 20.50 -1.80 22.30 1480 ---- ---- ---- ---- 21.20 -1.80 23.00 1490 ---- ---- ---- ---- 22.70 -1.90 24.60 1500 ---- ---- ---- ---- 24.20 -2.00 26.20 1510 ---- ---- ---- ---- 25.80 -2.10 27.90 1520 ---- ---- ---- ---- 27.50 -2.20 29.70 1525 ---- ---- ---- ---- 28.40 -2.30 30.70 1530 ---- ---- ---- ---- 29.30 -2.30 31.60 1535 ---- ---- ---- ---- 30.20 -2.40 32.60 1540 ---- ---- ---- ---- 31.10 -2.50 33.60 1545 ---- ---- ---- ---- 32.10 -2.50 34.60 1550 ---- ---- ---- ---- 33.00 -2.60 35.60 1555 ---- ---- ---- ---- 34.00 -2.70 36.70 1560 ---- ---- ---- ---- 35.00 -2.70 37.70 1565 ---- ---- ---- ---- 36.10 -2.70 38.80 1570 ---- ---- ---- ---- 37.10 -2.80 39.90 1575 ---- ---- ---- ---- 38.20 -2.90 41.10 1580 ---- ---- ---- ---- 39.30 -3.00 42.30 1585 ---- ---- ---- ---- 40.40 -3.00 43.40 1590 ---- ---- ---- ---- 41.60 -3.00 44.60 1595 ---- ---- ---- ---- 42.80 -3.10 45.90 1600 ---- ---- ---- ---- 43.90 -3.20 47.10 1605 ---- ---- ---- ---- 45.20 -3.20 48.40 1610 ---- ---- ---- ---- 46.40 -3.30 49.70 1615 ---- ---- ---- ---- 47.60 -3.40 51.00 1620 ---- ---- ---- ---- 48.90 -3.50 52.40 1625 ---- ---- ---- ---- 50.20 -3.50 53.70 1630 ---- ---- ---- ---- 51.50 -3.60 55.10 1635 ---- ---- ---- ---- 52.90 -3.70 56.60 1640 ---- ---- ---- ---- 54.30 -3.70 58.00 1645 ---- ---- ---- ---- 55.70 -3.80 59.50 1650 ---- ---- ---- ---- 57.10 -3.80 60.90 1655 ---- ---- ---- ---- 58.50 -4.00 62.50 1660 ---- ---- ---- ---- 60.00 -4.00 64.00 1665 ---- ---- ---- ---- 61.50 -4.10 65.60 1670 ---- ---- ---- ---- 63.00 -4.10 67.10 1675 ---- ---- ---- ---- 64.50 -4.20 68.70 1680 ---- ---- ---- ---- 66.10 -4.30 70.40 1685 ---- ---- ---- ---- 67.70 -4.30 72.00 1690 ---- ---- ---- ---- 69.30 -4.40 73.70 1695 ---- ---- ---- ---- 70.90 -4.50 75.40 1700 ---- ---- ---- ---- 72.50 -4.70 77.20 1705 ---- ---- ---- ---- 74.20 -4.70 78.90 1710 ---- ---- ---- ---- 75.90 -4.80 80.70 1715 ---- ---- ---- ---- 77.70 -4.80 82.50 1720 ---- ---- ---- ---- 79.40 -4.90 84.30 1725 ---- ---- ---- ---- 81.20 -5.00 86.20 1730 ---- ---- ---- ---- 83.00 -5.10 88.10 1735 ---- ---- ---- ---- 84.80 -5.20 90.00 1740 ---- ---- ---- ---- 86.70 -5.20 91.90 1745 ---- ---- ---- ---- 88.60 -5.30 93.90 1750 ---- ---- ---- ---- 90.50 -5.40 95.90 1755 ---- ---- ---- ---- 92.50 -5.40 97.90 1760 ---- ---- ---- ---- 94.50 -5.50 100.00 1765 ---- ---- ---- ---- 96.50 -5.60 102.10 1770 ---- ---- ---- ---- 98.50 -5.70 104.20 1775 ---- ---- ---- ---- 100.60 -5.80 106.40 1780 ---- ---- ---- ---- 102.70 -5.90 108.60 1785 ---- ---- ---- ---- 104.90 -5.90 110.80 1790 ---- ---- ---- ---- 107.10 -6.00 113.10 1795 ---- ---- ---- ---- 109.30 -6.10 115.40 1800 ---- ---- ---- ---- 111.60 -6.20 117.80 1805 ---- ---- ---- ---- 113.90 -6.30 120.20 1810 ---- ---- ---- ---- 116.30 -6.30 122.60 1815 ---- ---- ---- ---- 118.60 -6.50 125.10 1820 ---- ---- ---- ---- 121.10 -6.50 127.60 1825 ---- ---- ---- ---- 123.50 -6.60 130.10 1830 ---- ---- ---- ---- 126.10 -6.60 132.70 1835 ---- ---- ---- ---- 128.60 -6.80 135.40 1840 ---- ---- ---- ---- 131.20 -6.80 138.00 1845 ---- ---- ---- ---- 133.90 -6.90 140.80 1850 ---- ---- ---- ---- 136.60 -6.90 143.50 1855 ---- ---- ---- ---- 139.30 -7.10 146.40 1860 ---- ---- ---- ---- 142.10 -7.10 149.20 1865 ---- ---- ---- ---- 144.90 -7.20 152.10 1870 ---- ---- ---- ---- 147.80 -7.30 155.10 1875 ---- ---- ---- ---- 150.70 -7.30 158.00 1880 ---- ---- ---- ---- 153.60 -7.40 161.00 1885 ---- ---- ---- ---- 156.60 -7.50 164.10 1890 ---- ---- ---- ---- 159.60 -7.60 167.20 1895 ---- ---- ---- ---- 162.60 -7.70 170.30 1900 ---- ---- ---- ---- 165.70 -7.80 173.50 1905 ---- ---- ---- ---- 168.80 -7.90 176.70 1910 ---- ---- ---- ---- 172.00 -7.90 179.90 1915 ---- ---- ---- ---- 175.20 -7.90 183.10 1920 ---- ---- ---- ---- 178.40 -8.00 186.40 1925 ---- ---- ---- ---- 181.60 -8.10 189.70 1930 ---- ---- ---- ---- 184.90 -8.20 193.10 1935 ---- ---- ---- ---- 188.20 -8.20 196.40 1940 ---- ---- ---- ---- 191.50 -8.30 199.80 1945 ---- ---- ---- ---- 194.80 -8.40 203.20 1950 ---- ---- ---- ---- 198.20 -8.40 206.60 1955 ---- ---- ---- ---- 201.60 -8.50 210.10 1960 ---- ---- ---- ---- 205.00 -8.50 213.50 1965 ---- ---- ---- ---- 208.40 -8.60 217.00 1970 ---- ---- ---- ---- 211.80 -8.70 220.50 1975 ---- ---- ---- ---- 215.30 -8.70 224.00 1980 ---- ---- ---- ---- 218.70 -8.90 227.60 1985 ---- ---- ---- ---- 222.20 -8.90 231.10 1990 ---- ---- ---- ---- 225.70 -9.00 234.70 1995 ---- ---- ---- ---- 229.20 -9.00 238.20 2000 ---- ---- ---- ---- 232.70 -9.10 241.80 2005 ---- ---- ---- ---- 236.30 -9.10 245.40 2010 ---- ---- ---- ---- 239.80 -9.30 249.10 2015 ---- ---- ---- ---- 243.40 -9.30 252.70 2020 ---- ---- ---- ---- 247.00 -9.30 256.30 2025 ---- ---- ---- ---- 250.60 -9.40 260.00 2030 ---- ---- ---- ---- 254.20 -9.50 263.70 2035 ---- ---- ---- ---- 257.80 -9.60 267.40 2040 ---- ---- ---- ---- 261.50 -9.60 271.10 2045 ---- ---- ---- ---- 265.10 -9.70 274.80 2050 ---- ---- ---- ---- 268.80 -9.70 278.50 2055 ---- ---- ---- ---- 272.50 -9.80 282.30 2060 ---- ---- ---- ---- 276.20 -9.80 286.00 2065 ---- ---- ---- ---- 279.90 -9.90 289.80 2070 ---- ---- ---- ---- 283.60 -10.00 293.60 2075 ---- ---- ---- ---- 287.40 -10.00 297.40 2080 ---- ---- ---- ---- 291.10 -10.10 301.20 2085 ---- ---- ---- ---- 294.90 -10.10 305.00 2090 ---- ---- ---- ---- 298.70 -10.10 308.80 2095 ---- ---- ---- ---- 302.50 -10.20 312.70 2100 ---- ---- ---- ---- 306.30 -10.30 316.60 2105 ---- ---- ---- ---- 310.10 -10.30 320.40 2110 ---- ---- ---- ---- 314.00 -10.30 324.30 2115 ---- ---- ---- ---- 317.80 -10.40 328.20 2120 ---- ---- ---- ---- 321.70 -10.50 332.20 2125 ---- ---- ---- ---- 325.60 -10.50 336.10 2130 ---- ---- ---- ---- 329.50 -10.50 340.00 2135 ---- ---- ---- ---- 333.40 -10.60 344.00 2140 ---- ---- ---- ---- 337.30 -10.70 348.00 2145 ---- ---- ---- ---- 341.20 -10.80 352.00 2150 ---- ---- ---- ---- 345.20 -10.80 356.00 2155 ---- ---- ---- ---- 349.10 -10.90 360.00 2160 ---- ---- ---- ---- 353.10 -10.90 364.00 2165 ---- ---- ---- ---- 357.10 -10.90 368.00 2170 ---- ---- ---- ---- 361.10 -11.00 372.10 2175 ---- ---- ---- ---- 365.10 -11.10 376.20 2180 ---- ---- ---- ---- 369.20 -11.00 380.20 2190 ---- ---- ---- ---- 377.30 -11.10 388.40 2200 ---- ---- ---- ---- 385.40 -11.20 396.60 2210 ---- ---- ---- ---- 393.60 -11.30 404.90 2220 ---- ---- ---- ---- 401.80 -11.40 413.20 2225 ---- ---- ---- ---- 406.00 -11.40 417.40 2230 ---- ---- ---- ---- 410.10 -11.50 421.60 2240 ---- ---- ---- ---- 418.40 -11.60 430.00 2250 ---- ---- ---- ---- 426.80 -11.70 438.50 2260 ---- ---- ---- ---- 435.20 -11.80 447.00 2275 ---- ---- ---- ---- 447.90 -11.90 459.80 2300 ---- ---- ---- ---- 469.20 -12.10 481.30 2325 ---- ---- ---- ---- 490.80 -12.30 503.10 2350 ---- ---- ---- ---- 512.60 -12.50 525.10 2375 ---- ---- ---- ---- 534.60 -12.60 547.20 2400 ---- ---- ---- ---- 556.80 -12.80 569.60 2425 ---- ---- ---- ---- 579.20 -12.90 592.10 2450 ---- ---- ---- ---- 601.70 -13.20 614.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.60 -.40 4.00 1275 ---- ---- ---- ---- 4.60 -.50 5.10 1300 ---- ---- ---- ---- 5.80 -.50 6.30 1325 ---- ---- ---- ---- 7.10 -.80 7.90 1350 ---- ---- ---- ---- 8.80 -.80 9.60 1375 ---- ---- ---- ---- 10.70 -1.00 11.70 1400 ---- ---- ---- ---- 13.00 -1.10 14.10 1425 ---- ---- ---- ---- 15.50 -1.40 16.90 1440 ---- ---- ---- ---- 17.30 -1.40 18.70 1450 ---- ---- ---- ---- 18.50 -1.50 20.00 1460 ---- ---- ---- ---- 19.80 -1.60 21.40 1470 ---- ---- ---- ---- 21.10 -1.80 22.90 1475 ---- ---- ---- ---- 21.90 -1.70 23.60 1480 ---- ---- ---- ---- 22.60 -1.80 24.40 1490 ---- ---- ---- ---- 24.10 -1.90 26.00 1500 ---- ---- ---- ---- 25.60 -2.10 27.70 1510 ---- ---- ---- ---- 27.30 -2.10 29.40 1520 ---- ---- ---- ---- 29.00 -2.20 31.20 1525 ---- ---- ---- ---- 29.90 -2.30 32.20 1530 ---- ---- ---- ---- 30.80 -2.30 33.10 1540 ---- ---- ---- ---- 32.70 -2.40 35.10 1545 ---- ---- ---- ---- 33.60 -2.50 36.10 1550 ---- ---- ---- ---- 34.60 -2.60 37.20 1555 ---- ---- ---- ---- 35.60 -2.60 38.20 1560 ---- ---- ---- ---- 36.60 -2.70 39.30 1565 ---- ---- ---- ---- 37.70 -2.70 40.40 1570 ---- ---- ---- ---- 38.70 -2.80 41.50 1575 ---- ---- ---- ---- 39.80 -2.80 42.60 1580 ---- ---- ---- ---- 40.90 -2.90 43.80 1585 ---- ---- ---- ---- 42.00 -3.00 45.00 1590 ---- ---- ---- ---- 43.20 -3.00 46.20 1595 ---- ---- ---- ---- 44.30 -3.10 47.40 1600 ---- ---- ---- ---- 45.50 -3.20 48.70 1605 ---- ---- ---- ---- 46.70 -3.20 49.90 1610 ---- ---- ---- ---- 47.90 -3.30 51.20 1615 ---- ---- ---- ---- 49.20 -3.30 52.50 1620 ---- ---- ---- ---- 50.40 -3.40 53.80 1625 ---- ---- ---- ---- 51.70 -3.50 55.20 1630 ---- ---- ---- ---- 53.00 -3.50 56.50 1635 ---- ---- ---- ---- 54.30 -3.60 57.90 1640 ---- ---- ---- ---- 55.70 -3.60 59.30 1645 ---- ---- ---- ---- 57.00 -3.80 60.80 1650 ---- ---- ---- ---- 58.40 -3.80 62.20 1655 ---- ---- ---- ---- 59.80 -3.90 63.70 1660 ---- ---- ---- ---- 61.20 -4.00 65.20 1665 ---- ---- ---- ---- 62.70 -4.00 66.70 1670 ---- ---- ---- ---- 64.20 -4.00 68.20 1675 ---- ---- ---- ---- 65.70 -4.10 69.80 1680 ---- ---- ---- ---- 67.20 -4.20 71.40 1685 ---- ---- ---- ---- 68.70 -4.30 73.00 1690 ---- ---- ---- ---- 70.30 -4.30 74.60 1695 ---- ---- ---- ---- 71.90 -4.40 76.30 1700 ---- ---- ---- ---- 73.50 -4.50 78.00 1705 ---- ---- ---- ---- 75.20 -4.50 79.70 1710 ---- ---- ---- ---- 76.90 -4.60 81.50 1715 ---- ---- ---- ---- 78.60 -4.70 83.30 1720 ---- ---- ---- ---- 80.30 -4.80 85.10 1725 ---- ---- ---- ---- 82.10 -4.80 86.90 1730 ---- ---- ---- ---- 83.90 -4.90 88.80 1735 ---- ---- ---- ---- 85.70 -5.00 90.70 1740 ---- ---- ---- ---- 87.60 -5.10 92.70 1745 ---- ---- ---- ---- 89.50 -5.20 94.70 1750 ---- ---- ---- ---- 91.50 -5.20 96.70 1755 ---- ---- ---- ---- 93.50 -5.30 98.80 1760 ---- ---- ---- ---- 95.50 -5.40 100.90 1765 ---- ---- ---- ---- 97.60 -5.40 103.00 1770 ---- ---- ---- ---- 99.70 -5.50 105.20 1775 ---- ---- ---- ---- 101.80 -5.60 107.40 1780 ---- ---- ---- ---- 104.00 -5.70 109.70 1785 ---- ---- ---- ---- 106.20 -5.70 111.90 1790 ---- ---- ---- ---- 108.40 -5.90 114.30 1795 ---- ---- ---- ---- 110.70 -5.90 116.60 1800 ---- ---- ---- ---- 113.10 -5.90 119.00 1805 ---- ---- ---- ---- 115.40 -6.10 121.50 1810 ---- ---- ---- ---- 117.80 -6.10 123.90 1815 ---- ---- ---- ---- 120.20 -6.30 126.50 1820 ---- ---- ---- ---- 122.70 -6.30 129.00 1825 ---- ---- ---- ---- 125.20 -6.40 131.60 1830 ---- ---- ---- ---- 127.80 -6.40 134.20 1835 ---- ---- ---- ---- 130.30 -6.50 136.80 1840 ---- ---- ---- ---- 132.90 -6.60 139.50 1845 ---- ---- ---- ---- 135.60 -6.60 142.20 1850 ---- ---- ---- ---- 138.30 -6.70 145.00 1855 ---- ---- ---- ---- 141.00 -6.80 147.80 1860 ---- ---- ---- ---- 143.70 -6.90 150.60 1865 ---- ---- ---- ---- 146.50 -6.90 153.40 1870 ---- ---- ---- ---- 149.30 -7.00 156.30 1875 ---- ---- ---- ---- 152.10 -7.10 159.20 1880 ---- ---- ---- ---- 155.00 -7.20 162.20 1885 ---- ---- ---- ---- 157.90 -7.30 165.20 1890 ---- ---- ---- ---- 160.80 -7.40 168.20 1895 ---- ---- ---- ---- 163.80 -7.40 171.20 1900 ---- ---- ---- ---- 166.80 -7.50 174.30 1905 ---- ---- ---- ---- 169.80 -7.50 177.30 1910 ---- ---- ---- ---- 172.90 -7.60 180.50 1915 ---- ---- ---- ---- 175.90 -7.70 183.60 1920 ---- ---- ---- ---- 179.00 -7.80 186.80 1925 ---- ---- ---- ---- 182.20 -7.80 190.00 1930 ---- ---- ---- ---- 185.30 -7.90 193.20 1935 ---- ---- ---- ---- 188.50 -7.90 196.40 1940 ---- ---- ---- ---- 191.70 -8.00 199.70 1945 ---- ---- ---- ---- 194.90 -8.10 203.00 1950 ---- ---- ---- ---- 198.20 -8.10 206.30 1955 ---- ---- ---- ---- 201.50 -8.20 209.70 1960 ---- ---- ---- ---- 204.80 -8.20 213.00 1965 ---- ---- ---- ---- 208.10 -8.30 216.40 1970 ---- ---- ---- ---- 211.40 -8.40 219.80 1975 ---- ---- ---- ---- 214.80 -8.50 223.30 1980 ---- ---- ---- ---- 218.20 -8.50 226.70 1985 ---- ---- ---- ---- 221.60 -8.60 230.20 1990 ---- ---- ---- ---- 225.00 -8.70 233.70 1995 ---- ---- ---- ---- 228.50 -8.70 237.20 2000 ---- ---- ---- ---- 232.00 -8.70 240.70 2005 ---- ---- ---- ---- 235.50 -8.80 244.30 2010 ---- ---- ---- ---- 239.00 -8.90 247.90 2015 ---- ---- ---- ---- 242.50 -9.00 251.50 2020 ---- ---- ---- ---- 246.00 -9.10 255.10 2025 ---- ---- ---- ---- 249.60 -9.10 258.70 2030 ---- ---- ---- ---- 253.20 -9.10 262.30 2035 ---- ---- ---- ---- 256.80 -9.20 266.00 2040 ---- ---- ---- ---- 260.40 -9.20 269.60 2045 ---- ---- ---- ---- 264.00 -9.30 273.30 2050 ---- ---- ---- ---- 267.70 -9.30 277.00 2055 ---- ---- ---- ---- 271.30 -9.40 280.70 2060 ---- ---- ---- ---- 275.00 -9.50 284.50 2065 ---- ---- ---- ---- 278.70 -9.50 288.20 2070 ---- ---- ---- ---- 282.40 -9.60 292.00 2075 ---- ---- ---- ---- 286.10 -9.60 295.70 2080 ---- ---- ---- ---- 289.80 -9.70 299.50 2085 ---- ---- ---- ---- 293.60 -9.70 303.30 2090 ---- ---- ---- ---- 297.30 -9.80 307.10 2095 ---- ---- ---- ---- 301.10 -9.80 310.90 2100 ---- ---- ---- ---- 304.90 -9.90 314.80 2105 ---- ---- ---- ---- 308.70 -9.90 318.60 2110 ---- ---- ---- ---- 312.50 -10.00 322.50 2115 ---- ---- ---- ---- 316.30 -10.00 326.30 2120 ---- ---- ---- ---- 320.10 -10.10 330.20 2125 ---- ---- ---- ---- 324.00 -10.10 334.10 2130 ---- ---- ---- ---- 327.80 -10.20 338.00 2140 ---- ---- ---- ---- 335.60 -10.30 345.90 2150 ---- ---- ---- ---- 343.40 -10.40 353.80 2160 ---- ---- ---- ---- 351.30 -10.40 361.70 2170 ---- ---- ---- ---- 359.20 -10.50 369.70 2175 ---- ---- ---- ---- 363.10 -10.70 373.80 2180 ---- ---- ---- ---- 367.10 -10.70 377.80 2190 ---- ---- ---- ---- 375.10 -10.80 385.90 2200 ---- ---- ---- ---- 383.20 -10.80 394.00 2210 ---- ---- ---- ---- 391.30 -10.90 402.20 2220 ---- ---- ---- ---- 399.40 -11.00 410.40 2225 ---- ---- ---- ---- 403.50 -11.00 414.50 2230 ---- ---- ---- ---- 407.60 -11.10 418.70 2250 ---- ---- ---- ---- 424.10 -11.20 435.30 2275 ---- ---- ---- ---- 444.90 -11.50 456.40 2300 ---- ---- ---- ---- 466.00 -11.70 477.70 2325 ---- ---- ---- ---- 487.40 -11.80 499.20 2350 ---- ---- ---- ---- 508.90 -12.00 520.90 2375 ---- ---- ---- ---- 530.70 -12.20 542.90 2400 ---- ---- ---- ---- 552.70 -12.30 565.00 2425 ---- ---- ---- ---- 574.80 -12.50 587.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 -.50 4.70 1275 ---- ---- ---- ---- 5.30 -.50 5.80 1300 ---- ---- ---- ---- 6.60 -.60 7.20 1325 ---- ---- ---- ---- 8.10 -.80 8.90 1350 ---- ---- ---- ---- 9.90 -.90 10.80 1375 ---- ---- ---- ---- 12.00 -1.10 13.10 1400 ---- ---- ---- ---- 14.50 -1.20 15.70 1425 ---- ---- ---- ---- 17.30 -1.40 18.70 1440 ---- ---- ---- ---- 19.10 -1.50 20.60 1450 ---- ---- ---- ---- 20.40 -1.60 22.00 1460 ---- ---- ---- ---- 21.80 -1.70 23.50 1470 ---- ---- ---- ---- 23.20 -1.90 25.10 1475 ---- ---- ---- ---- 24.00 -1.80 25.80 1480 ---- ---- ---- ---- 24.80 -1.90 26.70 1490 ---- ---- ---- ---- 26.30 -2.00 28.30 1500 ---- ---- ---- ---- 28.00 -2.10 30.10 1510 ---- ---- ---- ---- 29.70 -2.20 31.90 1520 ---- ---- ---- ---- 31.50 -2.30 33.80 1525 ---- ---- ---- ---- 32.50 -2.30 34.80 1530 ---- ---- ---- ---- 33.40 -2.40 35.80 1540 ---- ---- ---- ---- 35.40 -2.50 37.90 1545 ---- ---- ---- ---- 36.40 -2.50 38.90 1550 ---- ---- ---- ---- 37.40 -2.60 40.00 1555 ---- ---- ---- ---- 38.40 -2.70 41.10 1560 ---- ---- ---- ---- 39.50 -2.70 42.20 1565 ---- ---- ---- ---- 40.60 -2.80 43.40 1570 ---- ---- ---- ---- 41.70 -2.80 44.50 1575 ---- ---- ---- ---- 42.80 -2.90 45.70 1580 ---- ---- ---- ---- 43.90 -3.00 46.90 1585 ---- ---- ---- ---- 45.10 -3.00 48.10 1590 ---- ---- ---- ---- 46.30 -3.00 49.30 1595 ---- ---- ---- ---- 47.40 -3.20 50.60 1600 ---- ---- ---- ---- 48.70 -3.20 51.90 1605 ---- ---- ---- ---- 49.90 -3.30 53.20 1610 ---- ---- ---- ---- 51.10 -3.40 54.50 1615 ---- ---- ---- ---- 52.40 -3.40 55.80 1620 ---- ---- ---- ---- 53.70 -3.40 57.10 1625 ---- ---- ---- ---- 55.00 -3.50 58.50 1630 ---- ---- ---- ---- 56.30 -3.60 59.90 1635 ---- ---- ---- ---- 57.60 -3.70 61.30 1640 ---- ---- ---- ---- 59.00 -3.70 62.70 1645 ---- ---- ---- ---- 60.40 -3.70 64.10 1650 ---- ---- ---- ---- 61.80 -3.80 65.60 1655 ---- ---- ---- ---- 63.20 -3.90 67.10 1660 ---- ---- ---- ---- 64.60 -4.00 68.60 1665 ---- ---- ---- ---- 66.10 -4.00 70.10 1670 ---- ---- ---- ---- 67.60 -4.10 71.70 1675 ---- ---- ---- ---- 69.10 -4.20 73.30 1680 ---- ---- ---- ---- 70.70 -4.20 74.90 1685 ---- ---- ---- ---- 72.20 -4.30 76.50 1690 ---- ---- ---- ---- 73.80 -4.40 78.20 1695 ---- ---- ---- ---- 75.40 -4.50 79.90 1700 ---- ---- ---- ---- 77.10 -4.50 81.60 1705 ---- ---- ---- ---- 78.70 -4.60 83.30 1710 ---- ---- ---- ---- 80.40 -4.70 85.10 1715 ---- ---- ---- ---- 82.20 -4.70 86.90 1720 ---- ---- ---- ---- 83.90 -4.80 88.70 1725 ---- ---- ---- ---- 85.70 -4.90 90.60 1730 ---- ---- ---- ---- 87.60 -4.90 92.50 1735 ---- ---- ---- ---- 89.40 -5.00 94.40 1740 ---- ---- ---- ---- 91.30 -5.10 96.40 1745 ---- ---- ---- ---- 93.20 -5.20 98.40 1750 ---- ---- ---- ---- 95.20 -5.20 100.40 1755 ---- ---- ---- ---- 97.20 -5.30 102.50 1760 ---- ---- ---- ---- 99.20 -5.40 104.60 1765 ---- ---- ---- ---- 101.30 -5.40 106.70 1770 ---- ---- ---- ---- 103.40 -5.50 108.90 1775 ---- ---- ---- ---- 105.50 -5.60 111.10 1780 ---- ---- ---- ---- 107.70 -5.70 113.40 1785 ---- ---- ---- ---- 109.90 -5.80 115.70 1790 ---- ---- ---- ---- 112.20 -5.80 118.00 1795 ---- ---- ---- ---- 114.50 -5.90 120.40 1800 ---- ---- ---- ---- 116.90 -5.90 122.80 1805 ---- ---- ---- ---- 119.20 -6.10 125.30 1810 ---- ---- ---- ---- 121.70 -6.10 127.80 1815 ---- ---- ---- ---- 124.10 -6.20 130.30 1820 ---- ---- ---- ---- 126.60 -6.30 132.90 1825 ---- ---- ---- ---- 129.20 -6.30 135.50 1830 ---- ---- ---- ---- 131.70 -6.40 138.10 1835 ---- ---- ---- ---- 134.30 -6.50 140.80 1840 ---- ---- ---- ---- 137.00 -6.50 143.50 1845 ---- ---- ---- ---- 139.70 -6.60 146.30 1850 ---- ---- ---- ---- 142.40 -6.60 149.00 1855 ---- ---- ---- ---- 145.10 -6.80 151.90 1860 ---- ---- ---- ---- 147.90 -6.80 154.70 1865 ---- ---- ---- ---- 150.70 -6.90 157.60 1870 ---- ---- ---- ---- 153.50 -7.00 160.50 1875 ---- ---- ---- ---- 156.40 -7.00 163.40 1880 ---- ---- ---- ---- 159.30 -7.10 166.40 1885 ---- ---- ---- ---- 162.20 -7.20 169.40 1890 ---- ---- ---- ---- 165.20 -7.20 172.40 1895 ---- ---- ---- ---- 168.10 -7.30 175.40 1900 ---- ---- ---- ---- 171.10 -7.40 178.50 1905 ---- ---- ---- ---- 174.20 -7.40 181.60 1910 ---- ---- ---- ---- 177.20 -7.50 184.70 1915 ---- ---- ---- ---- 180.30 -7.60 187.90 1920 ---- ---- ---- ---- 183.40 -7.70 191.10 1925 ---- ---- ---- ---- 186.50 -7.70 194.20 1930 ---- ---- ---- ---- 189.70 -7.80 197.50 1935 ---- ---- ---- ---- 192.90 -7.80 200.70 1940 ---- ---- ---- ---- 196.00 -8.00 204.00 1945 ---- ---- ---- ---- 199.30 -7.90 207.20 1950 ---- ---- ---- ---- 202.50 -8.00 210.50 1955 ---- ---- ---- ---- 205.80 -8.10 213.90 1960 ---- ---- ---- ---- 209.00 -8.20 217.20 1965 ---- ---- ---- ---- 212.30 -8.30 220.60 1970 ---- ---- ---- ---- 215.70 -8.30 224.00 1975 ---- ---- ---- ---- 219.00 -8.40 227.40 1980 ---- ---- ---- ---- 222.40 -8.40 230.80 1985 ---- ---- ---- ---- 225.80 -8.40 234.20 1990 ---- ---- ---- ---- 229.20 -8.50 237.70 1995 ---- ---- ---- ---- 232.60 -8.60 241.20 2000 ---- ---- ---- ---- 236.00 -8.70 244.70 2005 ---- ---- ---- ---- 239.50 -8.70 248.20 2010 ---- ---- ---- ---- 243.00 -8.70 251.70 2015 ---- ---- ---- ---- 246.50 -8.80 255.30 2020 ---- ---- ---- ---- 250.00 -8.90 258.90 2025 ---- ---- ---- ---- 253.50 -9.00 262.50 2030 ---- ---- ---- ---- 257.10 -9.00 266.10 2035 ---- ---- ---- ---- 260.60 -9.10 269.70 2040 ---- ---- ---- ---- 264.20 -9.10 273.30 2045 ---- ---- ---- ---- 267.80 -9.20 277.00 2050 ---- ---- ---- ---- 271.50 -9.20 280.70 2055 ---- ---- ---- ---- 275.10 -9.30 284.40 2060 ---- ---- ---- ---- 278.80 -9.30 288.10 2065 ---- ---- ---- ---- 282.40 -9.40 291.80 2070 ---- ---- ---- ---- 286.10 -9.40 295.50 2075 ---- ---- ---- ---- 289.80 -9.50 299.30 2080 ---- ---- ---- ---- 293.50 -9.60 303.10 2085 ---- ---- ---- ---- 297.30 -9.50 306.80 2090 ---- ---- ---- ---- 301.00 -9.60 310.60 2095 ---- ---- ---- ---- 304.80 -9.60 314.40 2100 ---- ---- ---- ---- 308.50 -9.80 318.30 2105 ---- ---- ---- ---- 312.30 -9.80 322.10 2110 ---- ---- ---- ---- 316.10 -9.90 326.00 2120 ---- ---- ---- ---- 323.80 -9.90 333.70 2125 ---- ---- ---- ---- 327.60 -10.00 337.60 2130 ---- ---- ---- ---- 331.50 -10.00 341.50 2140 ---- ---- ---- ---- 339.30 -10.10 349.40 2150 ---- ---- ---- ---- 347.10 -10.20 357.30 2160 ---- ---- ---- ---- 355.00 -10.30 365.30 2170 ---- ---- ---- ---- 362.90 -10.40 373.30 2175 ---- ---- ---- ---- 366.90 -10.40 377.30 2180 ---- ---- ---- ---- 370.90 -10.40 381.30 2190 ---- ---- ---- ---- 378.90 -10.50 389.40 2200 ---- ---- ---- ---- 387.00 -10.60 397.60 2225 ---- ---- ---- ---- 407.30 -10.90 418.20 2250 ---- ---- ---- ---- 428.00 -11.00 439.00 2275 ---- ---- ---- ---- 448.90 -11.20 460.10 2300 ---- ---- ---- ---- 470.00 -11.40 481.40 2325 ---- ---- ---- ---- 491.30 -11.60 502.90 2350 ---- ---- ---- ---- 512.90 -11.80 524.70 2375 ---- ---- ---- ---- 534.70 -11.90 546.60 2400 ---- ---- ---- ---- 556.60 -12.10 568.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.50 -.40 4.90 1275 ---- ---- ---- ---- 5.60 -.60 6.20 1300 ---- ---- ---- ---- 7.00 -.60 7.60 1325 ---- ---- ---- ---- 8.50 -.80 9.30 1350 ---- ---- ---- ---- 10.40 -.90 11.30 1375 ---- ---- ---- ---- 12.50 -1.10 13.60 1400 ---- ---- ---- ---- 15.00 -1.20 16.20 1425 ---- ---- ---- ---- 17.80 -1.40 19.20 1450 ---- ---- ---- ---- 21.00 -1.60 22.60 1460 ---- ---- ---- ---- 22.40 -1.70 24.10 1470 ---- ---- ---- ---- 23.80 -1.80 25.60 1475 ---- ---- ---- ---- 24.60 -1.80 26.40 1480 ---- ---- ---- ---- 25.30 -1.90 27.20 1490 ---- ---- ---- ---- 26.90 -2.00 28.90 1500 ---- ---- ---- ---- 28.60 -2.10 30.70 1510 ---- ---- ---- ---- 30.30 -2.20 32.50 1520 ---- ---- ---- ---- 32.10 -2.30 34.40 1525 ---- ---- ---- ---- 33.10 -2.30 35.40 1530 ---- ---- ---- ---- 34.00 -2.40 36.40 1540 ---- ---- ---- ---- 36.00 -2.40 38.40 1545 ---- ---- ---- ---- 37.00 -2.50 39.50 1550 ---- ---- ---- ---- 38.00 -2.60 40.60 1555 ---- ---- ---- ---- 39.10 -2.60 41.70 1560 ---- ---- ---- ---- 40.10 -2.70 42.80 1565 ---- ---- ---- ---- 41.20 -2.70 43.90 1570 ---- ---- ---- ---- 42.30 -2.80 45.10 1575 ---- ---- ---- ---- 43.40 -2.90 46.30 1580 ---- ---- ---- ---- 44.60 -2.90 47.50 1585 ---- ---- ---- ---- 45.80 -2.90 48.70 1590 ---- ---- ---- ---- 47.00 -3.00 50.00 1595 ---- ---- ---- ---- 48.20 -3.10 51.30 1600 ---- ---- ---- ---- 49.40 -3.10 52.50 1605 ---- ---- ---- ---- 50.70 -3.20 53.90 1610 ---- ---- ---- ---- 51.90 -3.30 55.20 1615 ---- ---- ---- ---- 53.20 -3.40 56.60 1620 ---- ---- ---- ---- 54.60 -3.30 57.90 1625 ---- ---- ---- ---- 55.90 -3.40 59.30 1630 ---- ---- ---- ---- 57.30 -3.50 60.80 1635 ---- ---- ---- ---- 58.60 -3.60 62.20 1640 ---- ---- ---- ---- 60.10 -3.60 63.70 1645 ---- ---- ---- ---- 61.50 -3.70 65.20 1650 ---- ---- ---- ---- 62.90 -3.80 66.70 1655 ---- ---- ---- ---- 64.40 -3.80 68.20 1660 ---- ---- ---- ---- 65.90 -3.90 69.80 1665 ---- ---- ---- ---- 67.40 -4.00 71.40 1670 ---- ---- ---- ---- 69.00 -4.00 73.00 1675 ---- ---- ---- ---- 70.50 -4.10 74.60 1680 ---- ---- ---- ---- 72.10 -4.10 76.20 1685 ---- ---- ---- ---- 73.70 -4.20 77.90 1690 ---- ---- ---- ---- 75.30 -4.30 79.60 1695 ---- ---- ---- ---- 76.90 -4.40 81.30 1700 ---- ---- ---- ---- 78.60 -4.40 83.00 1705 ---- ---- ---- ---- 80.30 -4.40 84.70 1710 ---- ---- ---- ---- 82.00 -4.50 86.50 1715 ---- ---- ---- ---- 83.70 -4.60 88.30 1720 ---- ---- ---- ---- 85.40 -4.70 90.10 1725 ---- ---- ---- ---- 87.20 -4.70 91.90 1730 ---- ---- ---- ---- 89.00 -4.80 93.80 1735 ---- ---- ---- ---- 90.80 -4.80 95.60 1740 ---- ---- ---- ---- 92.60 -5.00 97.60 1745 ---- ---- ---- ---- 94.50 -5.00 99.50 1750 ---- ---- ---- ---- 96.40 -5.10 101.50 1755 ---- ---- ---- ---- 98.30 -5.20 103.50 1760 ---- ---- ---- ---- 100.30 -5.20 105.50 1765 ---- ---- ---- ---- 102.30 -5.30 107.60 1770 ---- ---- ---- ---- 104.30 -5.40 109.70 1775 ---- ---- ---- ---- 106.40 -5.40 111.80 1780 ---- ---- ---- ---- 108.50 -5.50 114.00 1785 ---- ---- ---- ---- 110.60 -5.60 116.20 1790 ---- ---- ---- ---- 112.80 -5.70 118.50 1795 ---- ---- ---- ---- 115.10 -5.70 120.80 1800 ---- ---- ---- ---- 117.30 -5.80 123.10 1805 ---- ---- ---- ---- 119.70 -5.80 125.50 1810 ---- ---- ---- ---- 122.00 -5.90 127.90 1815 ---- ---- ---- ---- 124.40 -6.00 130.40 1820 ---- ---- ---- ---- 126.80 -6.10 132.90 1825 ---- ---- ---- ---- 129.30 -6.10 135.40 1830 ---- ---- ---- ---- 131.80 -6.20 138.00 1835 ---- ---- ---- ---- 134.40 -6.30 140.70 1840 ---- ---- ---- ---- 137.00 -6.30 143.30 1845 ---- ---- ---- ---- 139.60 -6.40 146.00 1850 ---- ---- ---- ---- 142.30 -6.40 148.70 1855 ---- ---- ---- ---- 145.00 -6.50 151.50 1860 ---- ---- ---- ---- 147.70 -6.60 154.30 1865 ---- ---- ---- ---- 150.50 -6.70 157.20 1870 ---- ---- ---- ---- 153.30 -6.70 160.00 1875 ---- ---- ---- ---- 156.10 -6.80 162.90 1880 ---- ---- ---- ---- 159.00 -6.80 165.80 1885 ---- ---- ---- ---- 161.90 -6.90 168.80 1890 ---- ---- ---- ---- 164.80 -7.00 171.80 1895 ---- ---- ---- ---- 167.70 -7.10 174.80 1900 ---- ---- ---- ---- 170.70 -7.10 177.80 1905 ---- ---- ---- ---- 173.70 -7.20 180.90 1910 ---- ---- ---- ---- 176.70 -7.30 184.00 1915 ---- ---- ---- ---- 179.80 -7.30 187.10 1920 ---- ---- ---- ---- 182.90 -7.40 190.30 1925 ---- ---- ---- ---- 186.00 -7.40 193.40 1930 ---- ---- ---- ---- 189.10 -7.50 196.60 1935 ---- ---- ---- ---- 192.20 -7.60 199.80 1940 ---- ---- ---- ---- 195.40 -7.70 203.10 1945 ---- ---- ---- ---- 198.60 -7.70 206.30 1950 ---- ---- ---- ---- 201.80 -7.80 209.60 1955 ---- ---- ---- ---- 205.00 -7.90 212.90 1960 ---- ---- ---- ---- 208.30 -7.90 216.20 1965 ---- ---- ---- ---- 211.60 -7.90 219.50 1970 ---- ---- ---- ---- 214.80 -8.10 222.90 1975 ---- ---- ---- ---- 218.20 -8.00 226.20 1980 ---- ---- ---- ---- 221.50 -8.10 229.60 1985 ---- ---- ---- ---- 224.80 -8.20 233.00 1990 ---- ---- ---- ---- 228.20 -8.30 236.50 1995 ---- ---- ---- ---- 231.60 -8.30 239.90 2000 ---- ---- ---- ---- 235.00 -8.40 243.40 2005 ---- ---- ---- ---- 238.50 -8.40 246.90 2010 ---- ---- ---- ---- 241.90 -8.50 250.40 2015 ---- ---- ---- ---- 245.40 -8.50 253.90 2020 ---- ---- ---- ---- 248.90 -8.50 257.40 2025 ---- ---- ---- ---- 252.40 -8.60 261.00 2030 ---- ---- ---- ---- 255.90 -8.70 264.60 2035 ---- ---- ---- ---- 259.40 -8.80 268.20 2040 ---- ---- ---- ---- 263.00 -8.80 271.80 2045 ---- ---- ---- ---- 266.50 -8.90 275.40 2050 ---- ---- ---- ---- 270.10 -8.90 279.00 2055 ---- ---- ---- ---- 273.70 -9.00 282.70 2060 ---- ---- ---- ---- 277.40 -9.00 286.40 2065 ---- ---- ---- ---- 281.00 -9.10 290.10 2070 ---- ---- ---- ---- 284.60 -9.20 293.80 2075 ---- ---- ---- ---- 288.30 -9.20 297.50 2080 ---- ---- ---- ---- 292.00 -9.20 301.20 2090 ---- ---- ---- ---- 299.40 -9.30 308.70 2100 ---- ---- ---- ---- 306.90 -9.40 316.30 2110 ---- ---- ---- ---- 314.40 -9.50 323.90 2120 ---- ---- ---- ---- 322.00 -9.60 331.60 2125 ---- ---- ---- ---- 325.80 -9.70 335.50 2130 ---- ---- ---- ---- 329.60 -9.70 339.30 2140 ---- ---- ---- ---- 337.30 -9.80 347.10 2150 ---- ---- ---- ---- 345.10 -9.90 355.00 2160 ---- ---- ---- ---- 352.90 -9.90 362.80 2170 ---- ---- ---- ---- 360.70 -10.10 370.80 2175 ---- ---- ---- ---- 364.70 -10.10 374.80 2180 ---- ---- ---- ---- 368.60 ---- ---- 2200 ---- ---- ---- ---- 384.60 -10.30 394.90 2225 ---- ---- ---- ---- 404.80 -10.50 415.30 2250 ---- ---- ---- ---- 425.20 -10.70 435.90 2275 ---- ---- ---- ---- 446.00 -10.80 456.80 2300 ---- ---- ---- ---- 466.90 -11.10 478.00 2325 ---- ---- ---- ---- 488.10 -11.20 499.30 2350 ---- ---- ---- ---- 509.50 -11.40 520.90 2375 ---- ---- ---- ---- 531.10 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.80 -.30 4.10 1025 ---- ---- ---- ---- 4.40 -.30 4.70 1050 ---- ---- ---- ---- 4.90 -.40 5.30 1075 ---- ---- ---- ---- 5.60 -.40 6.00 1090 ---- ---- ---- ---- 6.00 -.40 6.40 1100 ---- ---- ---- ---- 6.30 -.40 6.70 1110 ---- ---- ---- ---- 6.60 -.50 7.10 1120 ---- ---- ---- ---- 6.90 -.50 7.40 1125 ---- ---- ---- ---- 7.10 -.50 7.60 1130 ---- ---- ---- ---- 7.20 -.60 7.80 1140 ---- ---- ---- ---- 7.60 -.50 8.10 1150 ---- ---- ---- ---- 7.90 -.60 8.50 1160 ---- ---- ---- ---- 8.30 -.60 8.90 1170 ---- ---- ---- ---- 8.70 -.60 9.30 1175 ---- ---- ---- ---- 8.90 -.60 9.50 1180 ---- ---- ---- ---- 9.00 -.70 9.70 1190 ---- ---- ---- ---- 9.50 -.60 10.10 1195 ---- ---- ---- ---- 9.70 -.60 10.30 1200 ---- ---- ---- ---- 9.90 -.70 10.60 1205 ---- ---- ---- ---- 10.10 -.70 10.80 1210 ---- ---- ---- ---- 10.30 -.70 11.00 1215 ---- ---- ---- ---- 10.50 -.80 11.30 1220 ---- ---- ---- ---- 10.70 -.80 11.50 1225 ---- ---- ---- ---- 11.00 -.80 11.80 1230 ---- ---- ---- ---- 11.20 -.80 12.00 1235 ---- ---- ---- ---- 11.40 -.90 12.30 1240 ---- ---- ---- ---- 11.70 -.80 12.50 1245 ---- ---- ---- ---- 11.90 -.90 12.80 1250 ---- ---- ---- ---- 12.20 -.80 13.00 1255 ---- ---- ---- ---- 12.40 -.90 13.30 1260 ---- ---- ---- ---- 12.70 -.90 13.60 1265 ---- ---- ---- ---- 13.00 -.90 13.90 1270 ---- ---- ---- ---- 13.20 -1.00 14.20 1275 ---- ---- ---- ---- 13.50 -.90 14.40 1280 ---- ---- ---- ---- 13.80 -.90 14.70 1285 ---- ---- ---- ---- 14.10 -.90 15.00 1290 ---- ---- ---- ---- 14.30 -1.00 15.30 1295 ---- ---- ---- ---- 14.60 -1.10 15.70 1300 ---- ---- ---- ---- 14.90 -1.10 16.00 1305 ---- ---- ---- ---- 15.20 -1.10 16.30 1310 ---- ---- ---- ---- 15.50 -1.10 16.60 1315 ---- ---- ---- ---- 15.80 -1.10 16.90 1320 ---- ---- ---- ---- 16.20 -1.10 17.30 1325 ---- ---- ---- ---- 16.50 -1.10 17.60 1330 ---- ---- ---- ---- 16.80 -1.20 18.00 1335 ---- ---- ---- ---- 17.10 -1.20 18.30 1340 ---- ---- ---- ---- 17.50 -1.20 18.70 1345 ---- ---- ---- ---- 17.80 -1.30 19.10 1350 ---- ---- ---- ---- 18.20 -1.20 19.40 1355 ---- ---- ---- ---- 18.50 -1.30 19.80 1360 ---- ---- ---- ---- 18.90 -1.30 20.20 1365 ---- ---- ---- ---- 19.30 -1.30 20.60 1370 ---- ---- ---- ---- 19.60 -1.40 21.00 1375 ---- ---- ---- ---- 20.00 -1.40 21.40 1380 ---- ---- ---- ---- 20.40 -1.40 21.80 1385 ---- ---- ---- ---- 20.80 -1.50 22.30 1390 ---- ---- ---- ---- 21.20 -1.50 22.70 1395 ---- ---- ---- ---- 21.70 -1.40 23.10 1400 ---- ---- ---- ---- 22.10 -1.50 23.60 1405 ---- ---- ---- ---- 22.50 -1.60 24.10 1410 ---- ---- ---- ---- 23.00 -1.60 24.60 1415 ---- ---- ---- ---- 23.50 -1.60 25.10 1420 ---- ---- ---- ---- 23.90 -1.70 25.60 1425 ---- ---- ---- ---- 24.40 -1.70 26.10 1430 ---- ---- ---- ---- 24.90 -1.70 26.60 1435 ---- ---- ---- ---- 25.50 -1.70 27.20 1440 ---- ---- ---- ---- 26.00 -1.80 27.80 1445 ---- ---- ---- ---- 26.60 -1.80 28.40 1450 ---- ---- ---- ---- 27.10 -1.90 29.00 1455 ---- ---- ---- ---- 27.70 -1.90 29.60 1460 ---- ---- ---- ---- 28.30 -1.90 30.20 1465 ---- ---- ---- ---- 28.90 -2.00 30.90 1470 ---- ---- ---- ---- 29.50 -2.00 31.50 1475 ---- ---- ---- ---- 30.20 -2.00 32.20 1480 ---- ---- ---- ---- 30.90 -2.00 32.90 1485 ---- ---- ---- ---- 31.50 -2.10 33.60 1490 ---- ---- ---- ---- 32.20 -2.20 34.40 1495 ---- ---- ---- ---- 33.00 -2.10 35.10 1500 ---- ---- ---- ---- 33.70 -2.20 35.90 1505 ---- ---- ---- ---- 34.50 -2.20 36.70 1510 ---- ---- ---- ---- 35.20 -2.30 37.50 1515 ---- ---- ---- ---- 36.00 -2.40 38.40 1520 ---- ---- ---- ---- 36.80 -2.40 39.20 1525 ---- ---- ---- ---- 37.70 -2.40 40.10 1530 ---- ---- ---- ---- 38.50 -2.50 41.00 1535 ---- ---- ---- ---- 39.40 -2.50 41.90 1540 ---- ---- ---- ---- 40.30 -2.50 42.80 1545 ---- ---- ---- ---- 41.20 -2.60 43.80 1550 ---- ---- ---- ---- 42.10 -2.70 44.80 1555 ---- ---- ---- ---- 43.00 -2.80 45.80 1560 ---- ---- ---- ---- 44.00 -2.80 46.80 1565 ---- ---- ---- ---- 45.00 -2.80 47.80 1570 ---- ---- ---- ---- 46.00 -2.90 48.90 1575 ---- ---- ---- ---- 47.00 -3.00 50.00 1580 ---- ---- ---- ---- 48.10 -3.00 51.10 1585 ---- ---- ---- ---- 49.20 -3.00 52.20 1590 ---- ---- ---- ---- 50.30 -3.00 53.30 1595 ---- ---- ---- ---- 51.40 -3.10 54.50 1600 ---- ---- ---- ---- 52.50 -3.20 55.70 1605 ---- ---- ---- ---- 53.70 -3.20 56.90 1610 ---- ---- ---- ---- 54.80 -3.30 58.10 1615 ---- ---- ---- ---- 56.00 -3.40 59.40 1620 ---- ---- ---- ---- 57.30 -3.40 60.70 1625 ---- ---- ---- ---- 58.50 -3.50 62.00 1630 ---- ---- ---- ---- 59.80 -3.50 63.30 1635 ---- ---- ---- ---- 61.10 -3.50 64.60 1640 ---- ---- ---- ---- 62.40 -3.60 66.00 1645 ---- ---- ---- ---- 63.70 -3.70 67.40 1650 ---- ---- ---- ---- 65.10 -3.70 68.80 1655 ---- ---- ---- ---- 66.50 -3.80 70.30 1660 ---- ---- ---- ---- 67.90 -3.80 71.70 1665 ---- ---- ---- ---- 69.30 -3.90 73.20 1670 ---- ---- ---- ---- 70.80 -4.00 74.80 1675 ---- ---- ---- ---- 72.20 -4.10 76.30 1680 ---- ---- ---- ---- 73.80 -4.10 77.90 1685 ---- ---- ---- ---- 75.30 -4.20 79.50 1690 ---- ---- ---- ---- 76.90 -4.20 81.10 1695 ---- ---- ---- ---- 78.50 -4.30 82.80 1700 ---- ---- ---- ---- 80.10 -4.40 84.50 1705 ---- ---- ---- ---- 81.70 -4.50 86.20 1710 ---- ---- ---- ---- 83.40 -4.50 87.90 1715 ---- ---- ---- ---- 85.20 -4.50 89.70 1720 ---- ---- ---- ---- 86.90 -4.60 91.50 1725 ---- ---- ---- ---- 88.70 -4.70 93.40 1730 ---- ---- ---- ---- 90.50 -4.80 95.30 1735 ---- ---- ---- ---- 92.40 -4.80 97.20 1740 ---- ---- ---- ---- 94.20 -5.00 99.20 1745 ---- ---- ---- ---- 96.20 -5.00 101.20 1750 ---- ---- ---- ---- 98.10 -5.10 103.20 1755 ---- ---- ---- ---- 100.10 -5.10 105.20 1760 ---- ---- ---- ---- 102.20 -5.10 107.30 1765 ---- ---- ---- ---- 104.20 -5.30 109.50 1770 ---- ---- ---- ---- 106.30 -5.40 111.70 1775 ---- ---- ---- ---- 108.50 -5.40 113.90 1780 ---- ---- ---- ---- 110.70 -5.40 116.10 1785 ---- ---- ---- ---- 112.90 -5.50 118.40 1790 ---- ---- ---- ---- 115.20 -5.60 120.80 1795 ---- ---- ---- ---- 117.50 -5.60 123.10 1800 ---- ---- ---- ---- 119.80 -5.80 125.60 1805 ---- ---- ---- ---- 122.20 -5.80 128.00 1810 ---- ---- ---- ---- 124.70 -5.80 130.50 1815 ---- ---- ---- ---- 127.10 -6.00 133.10 1820 ---- ---- ---- ---- 129.60 -6.00 135.60 1825 ---- ---- ---- ---- 132.20 -6.10 138.30 1830 ---- ---- ---- ---- 134.80 -6.10 140.90 1835 ---- ---- ---- ---- 137.40 -6.20 143.60 1840 ---- ---- ---- ---- 140.00 -6.30 146.30 1845 ---- ---- ---- ---- 142.70 -6.40 149.10 1850 ---- ---- ---- ---- 145.40 -6.50 151.90 1855 ---- ---- ---- ---- 148.20 -6.50 154.70 1860 ---- ---- ---- ---- 151.00 -6.50 157.50 1865 ---- ---- ---- ---- 153.80 -6.60 160.40 1870 ---- ---- ---- ---- 156.70 -6.60 163.30 1875 ---- ---- ---- ---- 159.50 -6.80 166.30 1880 ---- ---- ---- ---- 162.50 -6.80 169.30 1885 ---- ---- ---- ---- 165.40 -6.90 172.30 1890 ---- ---- ---- ---- 168.30 -7.00 175.30 1895 ---- ---- ---- ---- 171.30 -7.00 178.30 1900 ---- ---- ---- ---- 174.40 -7.00 181.40 1905 ---- ---- ---- ---- 177.40 -7.10 184.50 1910 ---- ---- ---- ---- 180.50 -7.10 187.60 1915 ---- ---- ---- ---- 183.50 -7.30 190.80 1920 ---- ---- ---- ---- 186.60 -7.40 194.00 1925 ---- ---- ---- ---- 189.80 -7.30 197.10 1930 ---- ---- ---- ---- 192.90 -7.40 200.30 1935 ---- ---- ---- ---- 196.10 -7.50 203.60 1940 ---- ---- ---- ---- 199.30 -7.50 206.80 1945 ---- ---- ---- ---- 202.50 -7.60 210.10 1950 ---- ---- ---- ---- 205.70 -7.70 213.40 1955 ---- ---- ---- ---- 208.90 -7.80 216.70 1960 ---- ---- ---- ---- 212.20 -7.80 220.00 1965 ---- ---- ---- ---- 215.50 -7.80 223.30 1970 ---- ---- ---- ---- 218.80 -7.90 226.70 1975 ---- ---- ---- ---- 222.10 -8.00 230.10 1980 ---- ---- ---- ---- 225.40 -8.10 233.50 1985 ---- ---- ---- ---- 228.80 -8.10 236.90 1990 ---- ---- ---- ---- 232.20 -8.10 240.30 1995 ---- ---- ---- ---- 235.60 -8.10 243.70 2000 ---- ---- ---- ---- 239.00 -8.20 247.20 2005 ---- ---- ---- ---- 242.40 -8.30 250.70 2010 ---- ---- ---- ---- 245.80 -8.40 254.20 2015 ---- ---- ---- ---- 249.30 -8.40 257.70 2020 ---- ---- ---- ---- 252.80 -8.40 261.20 2025 ---- ---- ---- ---- 256.30 -8.50 264.80 2030 ---- ---- ---- ---- 259.80 -8.60 268.40 2035 ---- ---- ---- ---- 263.30 -8.60 271.90 2040 ---- ---- ---- ---- 266.90 -8.60 275.50 2045 ---- ---- ---- ---- 270.40 -8.80 279.20 2050 ---- ---- ---- ---- 274.00 -8.80 282.80 2055 ---- ---- ---- ---- 277.60 -8.80 286.40 2060 ---- ---- ---- ---- 281.20 -8.90 290.10 2065 ---- ---- ---- ---- 284.90 -8.90 293.80 2070 ---- ---- ---- ---- 288.50 -9.00 297.50 2075 ---- ---- ---- ---- 292.20 -9.00 301.20 2080 ---- ---- ---- ---- 295.80 -9.10 304.90 2085 ---- ---- ---- ---- 299.50 -9.10 308.60 2090 ---- ---- ---- ---- 303.20 -9.20 312.40 2095 ---- ---- ---- ---- 307.00 -9.20 316.20 2100 ---- ---- ---- ---- 310.70 -9.20 319.90 2105 ---- ---- ---- ---- 314.40 -9.30 323.70 2110 ---- ---- ---- ---- 318.20 -9.30 327.50 2115 ---- ---- ---- ---- 322.00 -9.40 331.40 2120 ---- ---- ---- ---- 325.80 -9.40 335.20 2125 ---- ---- ---- ---- 329.60 -9.50 339.10 2130 ---- ---- ---- ---- 333.40 -9.50 342.90 2135 ---- ---- ---- ---- 337.20 -9.60 346.80 2140 ---- ---- ---- ---- 341.10 -9.60 350.70 2145 ---- ---- ---- ---- 344.90 -9.70 354.60 2150 ---- ---- ---- ---- 348.80 -9.70 358.50 2155 ---- ---- ---- ---- 352.70 -9.70 362.40 2160 ---- ---- ---- ---- 356.60 -9.80 366.40 2165 ---- ---- ---- ---- 360.50 -9.80 370.30 2170 ---- ---- ---- ---- 364.40 -9.90 374.30 2175 ---- ---- ---- ---- 368.30 -9.90 378.20 2180 ---- ---- ---- ---- 372.30 -9.90 382.20 2185 ---- ---- ---- ---- 376.20 -10.00 386.20 2190 ---- ---- ---- ---- 380.20 -10.00 390.20 2195 ---- ---- ---- ---- 384.20 -10.10 394.30 2200 ---- ---- ---- ---- 388.20 -10.10 398.30 2205 ---- ---- ---- ---- 392.20 -10.10 402.30 2210 ---- ---- ---- ---- 396.20 -10.20 406.40 2215 ---- ---- ---- ---- 400.20 -10.20 410.40 2220 ---- ---- ---- ---- 404.30 -10.20 414.50 2225 ---- ---- ---- ---- 408.30 -10.30 418.60 2230 ---- ---- ---- ---- 412.40 -10.30 422.70 2235 ---- ---- ---- ---- 416.40 -10.40 426.80 2240 ---- ---- ---- ---- 420.50 -10.40 430.90 2245 ---- ---- ---- ---- 424.60 -10.50 435.10 2250 ---- ---- ---- ---- 428.70 -10.50 439.20 2255 ---- ---- ---- ---- 432.80 -10.50 443.30 2260 ---- ---- ---- ---- 436.90 -10.60 447.50 2265 ---- ---- ---- ---- 441.10 -10.60 451.70 2270 ---- ---- ---- ---- 445.20 -10.60 455.80 2275 ---- ---- ---- ---- 449.40 -10.60 460.00 2280 ---- ---- ---- ---- 453.50 -10.70 464.20 2285 ---- ---- ---- ---- 457.70 -10.70 468.40 2290 ---- ---- ---- ---- 461.90 -10.70 472.60 2295 ---- ---- ---- ---- 466.00 -10.80 476.80 2300 ---- ---- ---- ---- 470.20 -10.90 481.10 2305 ---- ---- ---- ---- 474.40 -10.90 485.30 2310 ---- ---- ---- ---- 478.70 -10.80 489.50 2315 ---- ---- ---- ---- 482.90 -10.90 493.80 2320 ---- ---- ---- ---- 487.10 -11.00 498.10 2325 ---- ---- ---- ---- 491.30 -11.00 502.30 2330 ---- ---- ---- ---- 495.60 -11.00 506.60 2335 ---- ---- ---- ---- 499.80 -11.10 510.90 2340 ---- ---- ---- ---- 504.10 -11.10 515.20 2345 ---- ---- ---- ---- 508.40 -11.10 519.50 2350 ---- ---- ---- ---- 512.70 -11.10 523.80 2355 ---- ---- ---- ---- 516.90 -11.20 528.10 2360 ---- ---- ---- ---- 521.20 -11.30 532.50 2370 ---- ---- ---- ---- 529.90 -11.20 541.10 2375 ---- ---- ---- ---- 534.20 -11.30 545.50 2380 ---- ---- ---- ---- 538.50 -11.30 549.80 2390 ---- ---- ---- ---- 547.20 -11.40 558.60 2400 ---- ---- ---- ---- 555.90 -11.40 567.30 2410 ---- ---- ---- ---- 564.60 -11.50 576.10 2420 ---- ---- ---- ---- 573.40 -11.50 584.90 2425 ---- ---- ---- ---- 577.80 -11.60 589.40 2430 ---- ---- ---- ---- 582.20 -11.60 593.80 2440 ---- ---- ---- ---- 591.00 -11.70 602.70 2450 ---- ---- ---- ---- 599.80 -11.70 611.50 2460 ---- ---- ---- ---- 608.70 -11.80 620.50 2475 ---- ---- ---- ---- 622.00 -11.90 633.90 2500 ---- ---- ---- ---- 644.40 -12.00 656.40 2525 ---- ---- ---- ---- 666.90 -12.10 679.00 2550 ---- ---- ---- ---- 689.50 -12.30 701.80 2575 ---- ---- ---- ---- 712.20 -12.40 724.60 2600 ---- ---- ---- ---- 735.10 -12.50 747.60 2625 ---- ---- ---- ---- 758.10 -12.60 770.70 2650 ---- ---- ---- ---- 781.20 -12.70 793.90 900 ---- ---- ---- ---- 2.20 -.20 2.40 925 ---- ---- ---- ---- 2.50 -.20 2.70 950 ---- ---- ---- ---- 2.90 -.20 3.10 975 ---- ---- ---- ---- 3.30 -.30 3.60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.60 -.70 8.30 1300 ---- ---- ---- ---- 9.20 -.80 10.00 1325 ---- ---- ---- ---- 11.00 -.90 11.90 1350 ---- ---- ---- ---- 13.10 -1.00 14.10 1375 ---- ---- ---- ---- 15.50 -1.20 16.70 1400 ---- ---- ---- ---- 18.20 -1.40 19.60 1425 ---- ---- ---- ---- 21.30 -1.50 22.80 1450 ---- ---- ---- ---- 24.70 -1.70 26.40 1470 ---- ---- ---- ---- 27.70 -1.90 29.60 1475 ---- ---- ---- ---- 28.50 -1.90 30.40 1480 ---- ---- ---- ---- 29.30 -1.90 31.20 1490 ---- ---- ---- ---- 30.90 -2.10 33.00 1500 ---- ---- ---- ---- 32.70 -2.10 34.80 1510 ---- ---- ---- ---- 34.50 -2.20 36.70 1520 ---- ---- ---- ---- 36.30 -2.40 38.70 1525 ---- ---- ---- ---- 37.30 -2.40 39.70 1530 ---- ---- ---- ---- 38.30 -2.40 40.70 1540 ---- ---- ---- ---- 40.30 -2.50 42.80 1550 ---- ---- ---- ---- 42.40 -2.60 45.00 1560 ---- ---- ---- ---- 44.50 -2.80 47.30 1565 ---- ---- ---- ---- 45.60 -2.80 48.40 1570 ---- ---- ---- ---- 46.80 -2.80 49.60 1575 ---- ---- ---- ---- 47.90 -2.90 50.80 1580 ---- ---- ---- ---- 49.10 -2.90 52.00 1585 ---- ---- ---- ---- 50.30 -3.00 53.30 1590 ---- ---- ---- ---- 51.50 -3.00 54.50 1595 ---- ---- ---- ---- 52.70 -3.10 55.80 1600 ---- ---- ---- ---- 53.90 -3.20 57.10 1605 ---- ---- ---- ---- 55.20 -3.20 58.40 1610 ---- ---- ---- ---- 56.50 -3.20 59.70 1615 ---- ---- ---- ---- 57.80 -3.30 61.10 1620 ---- ---- ---- ---- 59.10 -3.40 62.50 1625 ---- ---- ---- ---- 60.50 -3.40 63.90 1630 ---- ---- ---- ---- 61.80 -3.50 65.30 1635 ---- ---- ---- ---- 63.20 -3.60 66.80 1640 ---- ---- ---- ---- 64.60 -3.60 68.20 1645 ---- ---- ---- ---- 66.00 -3.70 69.70 1650 ---- ---- ---- ---- 67.50 -3.70 71.20 1655 ---- ---- ---- ---- 69.00 -3.70 72.70 1660 ---- ---- ---- ---- 70.40 -3.90 74.30 1665 ---- ---- ---- ---- 72.00 -3.80 75.80 1670 ---- ---- ---- ---- 73.50 -3.90 77.40 1675 ---- ---- ---- ---- 75.00 -4.00 79.00 1680 ---- ---- ---- ---- 76.60 -4.10 80.70 1685 ---- ---- ---- ---- 78.20 -4.10 82.30 1690 ---- ---- ---- ---- 79.80 -4.20 84.00 1695 ---- ---- ---- ---- 81.40 -4.30 85.70 1700 ---- ---- ---- ---- 83.10 -4.30 87.40 1705 ---- ---- ---- ---- 84.80 -4.40 89.20 1710 ---- ---- ---- ---- 86.50 -4.40 90.90 1715 ---- ---- ---- ---- 88.20 -4.50 92.70 1720 ---- ---- ---- ---- 89.90 -4.60 94.50 1725 ---- ---- ---- ---- 91.70 -4.60 96.30 1730 ---- ---- ---- ---- 93.50 -4.70 98.20 1735 ---- ---- ---- ---- 95.30 -4.80 100.10 1740 ---- ---- ---- ---- 97.20 -4.80 102.00 1745 ---- ---- ---- ---- 99.00 -4.90 103.90 1750 ---- ---- ---- ---- 100.90 -5.00 105.90 1755 ---- ---- ---- ---- 102.90 -5.00 107.90 1760 ---- ---- ---- ---- 104.90 -5.00 109.90 1765 ---- ---- ---- ---- 106.90 -5.10 112.00 1770 ---- ---- ---- ---- 108.90 -5.20 114.10 1775 ---- ---- ---- ---- 111.00 -5.30 116.30 1780 ---- ---- ---- ---- 113.10 -5.40 118.50 1785 ---- ---- ---- ---- 115.30 -5.40 120.70 1790 ---- ---- ---- ---- 117.50 -5.50 123.00 1795 ---- ---- ---- ---- 119.80 -5.50 125.30 1800 ---- ---- ---- ---- 122.10 -5.60 127.70 1805 ---- ---- ---- ---- 124.40 -5.70 130.10 1810 ---- ---- ---- ---- 126.80 -5.80 132.60 1815 ---- ---- ---- ---- 129.30 -5.80 135.10 1820 ---- ---- ---- ---- 131.70 -5.90 137.60 1825 ---- ---- ---- ---- 134.30 -5.90 140.20 1830 ---- ---- ---- ---- 136.80 -6.00 142.80 1835 ---- ---- ---- ---- 139.40 -6.10 145.50 1840 ---- ---- ---- ---- 142.00 -6.20 148.20 1845 ---- ---- ---- ---- 144.70 -6.20 150.90 1850 ---- ---- ---- ---- 147.40 -6.20 153.60 1855 ---- ---- ---- ---- 150.10 -6.30 156.40 1860 ---- ---- ---- ---- 152.90 -6.30 159.20 1865 ---- ---- ---- ---- 155.60 -6.50 162.10 1870 ---- ---- ---- ---- 158.50 -6.50 165.00 1875 ---- ---- ---- ---- 161.30 -6.60 167.90 1880 ---- ---- ---- ---- 164.10 -6.70 170.80 1885 ---- ---- ---- ---- 167.00 -6.70 173.70 1890 ---- ---- ---- ---- 169.90 -6.80 176.70 1895 ---- ---- ---- ---- 172.80 -6.80 179.60 1900 ---- ---- ---- ---- 175.80 -6.80 182.60 1905 ---- ---- ---- ---- 178.70 -7.00 185.70 1910 ---- ---- ---- ---- 181.70 -7.00 188.70 1915 ---- ---- ---- ---- 184.70 -7.10 191.80 1920 ---- ---- ---- ---- 187.70 -7.10 194.80 1925 ---- ---- ---- ---- 190.70 -7.20 197.90 1930 ---- ---- ---- ---- 193.80 -7.20 201.00 1935 ---- ---- ---- ---- 196.90 -7.30 204.20 1940 ---- ---- ---- ---- 200.00 -7.30 207.30 1945 ---- ---- ---- ---- 203.10 -7.40 210.50 1950 ---- ---- ---- ---- 206.20 -7.50 213.70 1955 ---- ---- ---- ---- 209.30 -7.60 216.90 1960 ---- ---- ---- ---- 212.50 -7.60 220.10 1965 ---- ---- ---- ---- 215.70 -7.60 223.30 1970 ---- ---- ---- ---- 218.90 -7.70 226.60 1975 ---- ---- ---- ---- 222.10 -7.70 229.80 1980 ---- ---- ---- ---- 225.30 -7.80 233.10 1985 ---- ---- ---- ---- 228.60 -7.80 236.40 1990 ---- ---- ---- ---- 231.90 -7.90 239.80 1995 ---- ---- ---- ---- 235.10 -8.00 243.10 2000 ---- ---- ---- ---- 238.50 -8.00 246.50 2005 ---- ---- ---- ---- 241.80 -8.00 249.80 2010 ---- ---- ---- ---- 245.10 -8.10 253.20 2015 ---- ---- ---- ---- 248.50 -8.20 256.70 2020 ---- ---- ---- ---- 251.90 -8.20 260.10 2025 ---- ---- ---- ---- 255.20 -8.30 263.50 2030 ---- ---- ---- ---- 258.70 -8.30 267.00 2035 ---- ---- ---- ---- 262.10 -8.40 270.50 2040 ---- ---- ---- ---- 265.50 -8.50 274.00 2045 ---- ---- ---- ---- 269.00 -8.50 277.50 2050 ---- ---- ---- ---- 272.50 -8.50 281.00 2055 ---- ---- ---- ---- 276.00 ---- ---- 2060 ---- ---- ---- ---- 279.50 -8.60 288.10 2065 ---- ---- ---- ---- 283.00 ---- ---- 2070 ---- ---- ---- ---- 286.50 -8.80 295.30 2075 ---- ---- ---- ---- 290.10 -8.80 298.90 2080 ---- ---- ---- ---- 293.70 -8.80 302.50 2085 ---- ---- ---- ---- 297.30 ---- ---- 2090 ---- ---- ---- ---- 300.90 -8.90 309.80 2100 ---- ---- ---- ---- 308.10 -9.00 317.10 2110 ---- ---- ---- ---- 315.40 -9.10 324.50 2120 ---- ---- ---- ---- 322.80 -9.20 332.00 2125 ---- ---- ---- ---- 326.50 -9.30 335.80 2130 ---- ---- ---- ---- 330.20 -9.30 339.50 2140 ---- ---- ---- ---- 337.70 -9.40 347.10 2150 ---- ---- ---- ---- 345.20 -9.50 354.70 2160 ---- ---- ---- ---- 352.80 ---- ---- 2170 ---- ---- ---- ---- 360.50 ---- ---- 2175 ---- ---- ---- ---- 364.30 -9.70 374.00 2180 ---- ---- ---- ---- 368.20 ---- ---- 2190 ---- ---- ---- ---- 375.90 ---- ---- 2200 ---- ---- ---- ---- 383.70 -9.90 393.60 2225 ---- ---- ---- ---- 403.40 -10.10 413.50 2250 ---- ---- ---- ---- 423.30 -10.30 433.60 2275 ---- ---- ---- ---- 443.50 -10.50 454.00 2300 ---- ---- ---- ---- 464.00 -10.70 474.70 2325 ---- ---- ---- ---- 484.70 -10.90 495.60 2350 ---- ---- ---- ---- 505.70 -11.00 516.70 2375 ---- ---- ---- ---- 526.80 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.20 -.40 8.60 1025 ---- ---- ---- ---- 9.10 -.50 9.60 1050 ---- ---- ---- ---- 10.00 -.60 10.60 1075 ---- ---- ---- ---- 11.10 -.60 11.70 1100 ---- ---- ---- ---- 12.20 -.60 12.80 1125 ---- ---- ---- ---- 13.30 -.80 14.10 1130 ---- ---- ---- ---- 13.60 -.70 14.30 1140 ---- ---- ---- ---- 14.10 -.70 14.80 1150 ---- ---- ---- ---- 14.60 -.80 15.40 1160 ---- ---- ---- ---- 15.10 -.80 15.90 1170 ---- ---- ---- ---- 15.70 -.80 16.50 1175 ---- ---- ---- ---- 15.90 -.90 16.80 1180 ---- ---- ---- ---- 16.20 -.90 17.10 1190 ---- ---- ---- ---- 16.80 -.90 17.70 1200 ---- ---- ---- ---- 17.40 -.90 18.30 1210 ---- ---- ---- ---- 18.00 -.90 18.90 1220 ---- ---- ---- ---- 18.60 -1.00 19.60 1225 ---- ---- ---- ---- 18.90 -1.00 19.90 1230 ---- ---- ---- ---- 19.20 -1.00 20.20 1235 ---- ---- ---- ---- 19.60 -1.00 20.60 1240 ---- ---- ---- ---- 19.90 -1.00 20.90 1245 ---- ---- ---- ---- 20.20 -1.10 21.30 1250 ---- ---- ---- ---- 20.50 -1.10 21.60 1255 ---- ---- ---- ---- 20.90 -1.10 22.00 1260 ---- ---- ---- ---- 21.20 -1.10 22.30 1265 ---- ---- ---- ---- 21.60 -1.10 22.70 1270 ---- ---- ---- ---- 21.90 -1.20 23.10 1275 ---- ---- ---- ---- 22.30 -1.10 23.40 1280 ---- ---- ---- ---- 22.60 -1.20 23.80 1285 ---- ---- ---- ---- 23.00 -1.20 24.20 1290 ---- ---- ---- ---- 23.40 -1.20 24.60 1295 ---- ---- ---- ---- 23.70 -1.30 25.00 1300 ---- ---- ---- ---- 24.10 -1.30 25.40 1305 ---- ---- ---- ---- 24.50 -1.30 25.80 1310 ---- ---- ---- ---- 24.90 -1.30 26.20 1315 ---- ---- ---- ---- 25.30 -1.30 26.60 1320 ---- ---- ---- ---- 25.70 -1.30 27.00 1325 ---- ---- ---- ---- 26.10 -1.30 27.40 1330 ---- ---- ---- ---- 26.50 -1.40 27.90 1335 ---- ---- ---- ---- 26.90 -1.40 28.30 1340 ---- ---- ---- ---- 27.30 -1.40 28.70 1345 ---- ---- ---- ---- 27.70 -1.50 29.20 1350 ---- ---- ---- ---- 28.20 -1.40 29.60 1355 ---- ---- ---- ---- 28.60 -1.50 30.10 1360 ---- ---- ---- ---- 29.00 -1.50 30.50 1365 ---- ---- ---- ---- 29.50 -1.50 31.00 1370 ---- ---- ---- ---- 29.90 -1.60 31.50 1375 ---- ---- ---- ---- 30.40 -1.60 32.00 1380 ---- ---- ---- ---- 30.80 -1.60 32.40 1385 ---- ---- ---- ---- 31.30 -1.60 32.90 1390 ---- ---- ---- ---- 31.80 -1.60 33.40 1395 ---- ---- ---- ---- 32.30 -1.60 33.90 1400 ---- ---- ---- ---- 32.80 -1.70 34.50 1405 ---- ---- ---- ---- 33.30 -1.70 35.00 1410 ---- ---- ---- ---- 33.80 -1.70 35.50 1415 ---- ---- ---- ---- 34.30 -1.80 36.10 1420 ---- ---- ---- ---- 34.80 -1.80 36.60 1425 ---- ---- ---- ---- 35.40 -1.80 37.20 1430 ---- ---- ---- ---- 35.90 -1.90 37.80 1435 ---- ---- ---- ---- 36.50 -1.90 38.40 1440 ---- ---- ---- ---- 37.10 -1.90 39.00 1445 ---- ---- ---- ---- 37.70 -1.90 39.60 1450 ---- ---- ---- ---- 38.30 -2.00 40.30 1455 ---- ---- ---- ---- 38.90 -2.00 40.90 1460 ---- ---- ---- ---- 39.60 -2.00 41.60 1465 ---- ---- ---- ---- 40.20 -2.10 42.30 1470 ---- ---- ---- ---- 40.90 -2.10 43.00 1475 ---- ---- ---- ---- 41.60 -2.10 43.70 1480 ---- ---- ---- ---- 42.30 -2.20 44.50 1485 ---- ---- ---- ---- 43.10 -2.20 45.30 1490 ---- ---- ---- ---- 43.80 -2.20 46.00 1495 ---- ---- ---- ---- 44.60 -2.30 46.90 1500 ---- ---- ---- ---- 45.40 -2.30 47.70 1505 ---- ---- ---- ---- 46.20 -2.30 48.50 1510 ---- ---- ---- ---- 47.00 -2.40 49.40 1515 ---- ---- ---- ---- 47.90 -2.40 50.30 1520 ---- ---- ---- ---- 48.70 -2.50 51.20 1525 ---- ---- ---- ---- 49.60 -2.50 52.10 1530 ---- ---- ---- ---- 50.50 -2.50 53.00 1535 ---- ---- ---- ---- 51.40 -2.60 54.00 1540 ---- ---- ---- ---- 52.40 -2.60 55.00 1545 ---- ---- ---- ---- 53.30 -2.70 56.00 1550 ---- ---- ---- ---- 54.30 -2.70 57.00 1555 ---- ---- ---- ---- 55.30 -2.70 58.00 1560 ---- ---- ---- ---- 56.30 -2.80 59.10 1565 ---- ---- ---- ---- 57.40 -2.80 60.20 1570 ---- ---- ---- ---- 58.40 -2.90 61.30 1575 ---- ---- ---- ---- 59.50 -2.90 62.40 1580 ---- ---- ---- ---- 60.60 -2.90 63.50 1585 ---- ---- ---- ---- 61.70 -3.00 64.70 1590 ---- ---- ---- ---- 62.80 -3.00 65.80 1595 ---- ---- ---- ---- 64.00 -3.00 67.00 1600 ---- ---- ---- ---- 65.20 -3.10 68.30 1605 ---- ---- ---- ---- 66.30 -3.20 69.50 1610 ---- ---- ---- ---- 67.60 -3.10 70.70 1615 ---- ---- ---- ---- 68.80 -3.20 72.00 1620 ---- ---- ---- ---- 70.00 -3.30 73.30 1625 ---- ---- ---- ---- 71.30 -3.30 74.60 1630 ---- ---- ---- ---- 72.60 -3.30 75.90 1635 ---- ---- ---- ---- 73.90 -3.40 77.30 1640 ---- ---- ---- ---- 75.20 -3.50 78.70 1645 ---- ---- ---- ---- 76.50 -3.50 80.00 1650 ---- ---- ---- ---- 77.90 -3.50 81.40 1655 ---- ---- ---- ---- 79.30 -3.60 82.90 1660 ---- ---- ---- ---- 80.60 -3.70 84.30 1665 ---- ---- ---- ---- 82.10 -3.70 85.80 1670 ---- ---- ---- ---- 83.50 -3.70 87.20 1675 ---- ---- ---- ---- 84.90 -3.80 88.70 1680 ---- ---- ---- ---- 86.40 -3.80 90.20 1685 ---- ---- ---- ---- 87.90 -3.90 91.80 1690 ---- ---- ---- ---- 89.40 -3.90 93.30 1695 ---- ---- ---- ---- 90.90 -4.00 94.90 1700 ---- ---- ---- ---- 92.40 -4.10 96.50 1705 ---- ---- ---- ---- 94.00 -4.10 98.10 1710 ---- ---- ---- ---- 95.60 -4.10 99.70 1715 ---- ---- ---- ---- 97.20 -4.20 101.40 1720 ---- ---- ---- ---- 98.80 -4.30 103.10 1725 ---- ---- ---- ---- 100.50 -4.30 104.80 1730 ---- ---- ---- ---- 102.20 -4.30 106.50 1735 ---- ---- ---- ---- 103.90 -4.40 108.30 1740 ---- ---- ---- ---- 105.60 -4.50 110.10 1745 ---- ---- ---- ---- 107.40 -4.50 111.90 1750 ---- ---- ---- ---- 109.10 -4.60 113.70 1755 ---- ---- ---- ---- 111.00 -4.60 115.60 1760 ---- ---- ---- ---- 112.80 -4.70 117.50 1765 ---- ---- ---- ---- 114.70 -4.70 119.40 1770 ---- ---- ---- ---- 116.60 -4.80 121.40 1775 ---- ---- ---- ---- 118.50 -4.90 123.40 1780 ---- ---- ---- ---- 120.50 -4.90 125.40 1785 ---- ---- ---- ---- 122.50 -5.00 127.50 1790 ---- ---- ---- ---- 124.60 -5.00 129.60 1795 ---- ---- ---- ---- 126.60 -5.10 131.70 1800 ---- ---- ---- ---- 128.70 -5.20 133.90 1805 ---- ---- ---- ---- 130.90 -5.20 136.10 1810 ---- ---- ---- ---- 133.10 -5.20 138.30 1815 ---- ---- ---- ---- 135.30 -5.30 140.60 1820 ---- ---- ---- ---- 137.50 -5.40 142.90 1825 ---- ---- ---- ---- 139.80 -5.40 145.20 1830 ---- ---- ---- ---- 142.20 -5.40 147.60 1835 ---- ---- ---- ---- 144.50 -5.50 150.00 1840 ---- ---- ---- ---- 147.00 -5.50 152.50 1845 ---- ---- ---- ---- 149.40 -5.60 155.00 1850 ---- ---- ---- ---- 151.90 -5.70 157.60 1855 ---- ---- ---- ---- 154.40 -5.70 160.10 1860 ---- ---- ---- ---- 157.00 -5.70 162.70 1865 ---- ---- ---- ---- 159.60 -5.80 165.40 1870 ---- ---- ---- ---- 162.20 -5.90 168.10 1875 ---- ---- ---- ---- 164.80 -6.00 170.80 1880 ---- ---- ---- ---- 167.50 -6.00 173.50 1885 ---- ---- ---- ---- 170.30 -6.00 176.30 1890 ---- ---- ---- ---- 173.00 -6.10 179.10 1895 ---- ---- ---- ---- 175.80 -6.20 182.00 1900 ---- ---- ---- ---- 178.70 -6.20 184.90 1905 ---- ---- ---- ---- 181.50 -6.30 187.80 1910 ---- ---- ---- ---- 184.40 -6.30 190.70 1915 ---- ---- ---- ---- 187.40 -6.30 193.70 1920 ---- ---- ---- ---- 190.30 -6.40 196.70 1925 ---- ---- ---- ---- 193.30 -6.50 199.80 1930 ---- ---- ---- ---- 196.30 -6.50 202.80 1935 ---- ---- ---- ---- 199.40 -6.50 205.90 1940 ---- ---- ---- ---- 202.40 -6.60 209.00 1945 ---- ---- ---- ---- 205.50 -6.70 212.20 1950 ---- ---- ---- ---- 208.70 -6.70 215.40 1955 ---- ---- ---- ---- 211.80 -6.80 218.60 1960 ---- ---- ---- ---- 215.00 -6.80 221.80 1965 ---- ---- ---- ---- 218.20 -6.80 225.00 1970 ---- ---- ---- ---- 221.40 -6.90 228.30 1975 ---- ---- ---- ---- 224.70 -6.90 231.60 1980 ---- ---- ---- ---- 227.90 -7.00 234.90 1985 ---- ---- ---- ---- 231.20 -7.10 238.30 1990 ---- ---- ---- ---- 234.50 -7.10 241.60 1995 ---- ---- ---- ---- 237.90 -7.10 245.00 2000 ---- ---- ---- ---- 241.20 -7.20 248.40 2005 ---- ---- ---- ---- 244.60 -7.20 251.80 2010 ---- ---- ---- ---- 248.00 -7.30 255.30 2015 ---- ---- ---- ---- 251.40 -7.30 258.70 2020 ---- ---- ---- ---- 254.90 -7.30 262.20 2025 ---- ---- ---- ---- 258.30 -7.40 265.70 2030 ---- ---- ---- ---- 261.80 -7.40 269.20 2035 ---- ---- ---- ---- 265.20 -7.50 272.70 2040 ---- ---- ---- ---- 268.70 -7.60 276.30 2045 ---- ---- ---- ---- 272.20 -7.60 279.80 2050 ---- ---- ---- ---- 275.80 -7.60 283.40 2055 ---- ---- ---- ---- 279.30 -7.70 287.00 2060 ---- ---- ---- ---- 282.90 -7.60 290.50 2065 ---- ---- ---- ---- 286.40 -7.70 294.10 2070 ---- ---- ---- ---- 290.00 -7.80 297.80 2075 ---- ---- ---- ---- 293.60 -7.80 301.40 2080 ---- ---- ---- ---- 297.20 -7.80 305.00 2085 ---- ---- ---- ---- 300.80 -7.90 308.70 2090 ---- ---- ---- ---- 304.40 -7.90 312.30 2095 ---- ---- ---- ---- 308.00 -8.00 316.00 2100 ---- ---- ---- ---- 311.70 -8.00 319.70 2105 ---- ---- ---- ---- 315.30 -8.10 323.40 2110 ---- ---- ---- ---- 319.00 -8.10 327.10 2115 ---- ---- ---- ---- 322.70 -8.10 330.80 2120 ---- ---- ---- ---- 326.30 -8.20 334.50 2125 ---- ---- ---- ---- 330.00 -8.20 338.20 2130 ---- ---- ---- ---- 333.70 -8.30 342.00 2135 ---- ---- ---- ---- 337.50 -8.20 345.70 2140 ---- ---- ---- ---- 341.20 -8.30 349.50 2145 ---- ---- ---- ---- 344.90 -8.40 353.30 2150 ---- ---- ---- ---- 348.70 -8.30 357.00 2155 ---- ---- ---- ---- 352.40 -8.40 360.80 2160 ---- ---- ---- ---- 356.20 -8.40 364.60 2165 ---- ---- ---- ---- 360.00 -8.40 368.40 2170 ---- ---- ---- ---- 363.70 -8.60 372.30 2175 ---- ---- ---- ---- 367.50 -8.60 376.10 2180 ---- ---- ---- ---- 371.30 -8.60 379.90 2185 ---- ---- ---- ---- 375.20 -8.60 383.80 2190 ---- ---- ---- ---- 379.00 -8.60 387.60 2195 ---- ---- ---- ---- 382.80 -8.70 391.50 2200 ---- ---- ---- ---- 386.70 -8.70 395.40 2205 ---- ---- ---- ---- 390.50 -8.80 399.30 2210 ---- ---- ---- ---- 394.40 -8.80 403.20 2215 ---- ---- ---- ---- 398.30 -8.80 407.10 2220 ---- ---- ---- ---- 402.10 -8.90 411.00 2225 ---- ---- ---- ---- 406.00 -8.90 414.90 2230 ---- ---- ---- ---- 409.90 -8.90 418.80 2235 ---- ---- ---- ---- 413.80 -9.00 422.80 2240 ---- ---- ---- ---- 417.70 -9.00 426.70 2245 ---- ---- ---- ---- 421.70 -9.00 430.70 2250 ---- ---- ---- ---- 425.60 -9.10 434.70 2255 ---- ---- ---- ---- 429.50 -9.10 438.60 2260 ---- ---- ---- ---- 433.50 -9.10 442.60 2265 ---- ---- ---- ---- 437.50 -9.10 446.60 2270 ---- ---- ---- ---- 441.40 -9.20 450.60 2275 ---- ---- ---- ---- 445.40 -9.20 454.60 2280 ---- ---- ---- ---- 449.40 -9.20 458.60 2285 ---- ---- ---- ---- 453.40 -9.20 462.60 2290 ---- ---- ---- ---- 457.40 -9.30 466.70 2295 ---- ---- ---- ---- 461.40 -9.30 470.70 2300 ---- ---- ---- ---- 465.40 -9.40 474.80 2305 ---- ---- ---- ---- 469.40 -9.40 478.80 2310 ---- ---- ---- ---- 473.50 -9.40 482.90 2315 ---- ---- ---- ---- 477.50 -9.50 487.00 2320 ---- ---- ---- ---- 481.60 -9.40 491.00 2325 ---- ---- ---- ---- 485.60 -9.50 495.10 2330 ---- ---- ---- ---- 489.70 -9.50 499.20 2335 ---- ---- ---- ---- 493.80 -9.50 503.30 2340 ---- ---- ---- ---- 497.80 -9.60 507.40 2345 ---- ---- ---- ---- 501.90 -9.70 511.60 2350 ---- ---- ---- ---- 506.00 -9.70 515.70 2355 ---- ---- ---- ---- 510.10 -9.70 519.80 2360 ---- ---- ---- ---- 514.20 -9.80 524.00 2365 ---- ---- ---- ---- 518.40 -9.70 528.10 2370 ---- ---- ---- ---- 522.50 -9.80 532.30 2375 ---- ---- ---- ---- 526.60 -9.80 536.40 2380 ---- ---- ---- ---- 530.80 -9.80 540.60 2390 ---- ---- ---- ---- 539.10 -9.90 549.00 2400 ---- ---- ---- ---- 547.40 -10.00 557.40 2410 ---- ---- ---- ---- 555.80 -10.00 565.80 2420 ---- ---- ---- ---- 564.20 -10.00 574.20 2425 ---- ---- ---- ---- 568.40 -10.10 578.50 2430 ---- ---- ---- ---- 572.60 -10.10 582.70 2440 ---- ---- ---- ---- 581.00 -10.20 591.20 2450 ---- ---- ---- ---- 589.50 -10.20 599.70 2460 ---- ---- ---- ---- 598.00 -10.30 608.30 2470 ---- ---- ---- ---- 606.60 -10.30 616.90 2475 ---- ---- ---- ---- 610.80 -10.40 621.20 2500 ---- ---- ---- ---- 632.30 -10.50 642.80 2525 ---- ---- ---- ---- 654.00 -10.60 664.60 2550 ---- ---- ---- ---- 675.80 -10.70 686.50 2575 ---- ---- ---- ---- 697.70 -10.90 708.60 2600 ---- ---- ---- ---- 719.80 -11.00 730.80 2625 ---- ---- ---- ---- 742.00 -11.10 753.10 2650 ---- ---- ---- ---- 764.40 -11.20 775.60 950 ---- ---- ---- ---- 6.60 -.40 7.00 975 ---- ---- ---- ---- 7.40 -.40 7.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.50 -.60 15.10 1050 ---- ---- ---- ---- 15.80 -.70 16.50 1075 ---- ---- ---- ---- 17.20 -.70 17.90 1100 ---- ---- ---- ---- 18.60 -.80 19.40 1125 ---- ---- ---- ---- 20.10 -.90 21.00 1150 ---- ---- ---- ---- 21.70 -.90 22.60 1175 ---- ---- ---- ---- 23.40 -1.00 24.40 1200 ---- ---- ---- ---- 25.20 -1.00 26.20 1220 ---- ---- ---- ---- 26.70 -1.10 27.80 1225 ---- ---- ---- ---- 27.00 -1.20 28.20 1230 ---- ---- ---- ---- 27.40 -1.20 28.60 1240 ---- ---- ---- ---- 28.20 -1.20 29.40 1250 ---- ---- ---- ---- 29.00 -1.20 30.20 1260 ---- ---- ---- ---- 29.80 -1.30 31.10 1270 ---- ---- ---- ---- 30.60 -1.30 31.90 1275 ---- ---- ---- ---- 31.10 -1.30 32.40 1280 ---- ---- ---- ---- 31.50 -1.30 32.80 1290 ---- ---- ---- ---- 32.30 -1.40 33.70 1300 ---- ---- ---- ---- 33.20 -1.40 34.60 1310 ---- ---- ---- ---- 34.10 -1.40 35.50 1315 ---- ---- ---- ---- 34.60 -1.40 36.00 1320 ---- ---- ---- ---- 35.00 -1.50 36.50 1325 ---- ---- ---- ---- 35.50 -1.50 37.00 1330 ---- ---- ---- ---- 36.00 -1.50 37.50 1335 ---- ---- ---- ---- 36.40 -1.60 38.00 1340 ---- ---- ---- ---- 36.90 -1.50 38.40 1345 ---- ---- ---- ---- 37.40 -1.60 39.00 1350 ---- ---- ---- ---- 37.90 -1.60 39.50 1355 ---- ---- ---- ---- 38.40 -1.60 40.00 1360 ---- ---- ---- ---- 38.90 -1.60 40.50 1365 ---- ---- ---- ---- 39.40 -1.60 41.00 1370 ---- ---- ---- ---- 39.90 -1.60 41.50 1375 ---- ---- ---- ---- 40.40 -1.70 42.10 1380 ---- ---- ---- ---- 40.90 -1.70 42.60 1385 ---- ---- ---- ---- 41.40 -1.70 43.10 1390 ---- ---- ---- ---- 41.90 -1.80 43.70 1395 ---- ---- ---- ---- 42.50 -1.70 44.20 1400 ---- ---- ---- ---- 43.00 -1.80 44.80 1405 ---- ---- ---- ---- 43.60 -1.80 45.40 1410 ---- ---- ---- ---- 44.10 -1.90 46.00 1415 ---- ---- ---- ---- 44.70 -1.80 46.50 1420 ---- ---- ---- ---- 45.20 -1.90 47.10 1425 ---- ---- ---- ---- 45.80 -1.90 47.70 1430 ---- ---- ---- ---- 46.40 -1.90 48.30 1435 ---- ---- ---- ---- 47.00 -2.00 49.00 1440 ---- ---- ---- ---- 47.60 -2.00 49.60 1445 ---- ---- ---- ---- 48.20 -2.00 50.20 1450 ---- ---- ---- ---- 48.90 -2.00 50.90 1455 ---- ---- ---- ---- 49.50 -2.10 51.60 1460 ---- ---- ---- ---- 50.10 -2.10 52.20 1465 ---- ---- ---- ---- 50.80 -2.10 52.90 1470 ---- ---- ---- ---- 51.50 -2.20 53.70 1475 ---- ---- ---- ---- 52.20 -2.20 54.40 1480 ---- ---- ---- ---- 52.90 -2.20 55.10 1485 ---- ---- ---- ---- 53.60 -2.30 55.90 1490 ---- ---- ---- ---- 54.40 -2.30 56.70 1495 ---- ---- ---- ---- 55.20 -2.20 57.40 1500 ---- ---- ---- ---- 55.90 -2.40 58.30 1505 ---- ---- ---- ---- 56.70 -2.40 59.10 1510 ---- ---- ---- ---- 57.50 -2.40 59.90 1515 ---- ---- ---- ---- 58.40 -2.40 60.80 1520 ---- ---- ---- ---- 59.20 -2.50 61.70 1525 ---- ---- ---- ---- 60.10 -2.50 62.60 1530 ---- ---- ---- ---- 61.00 -2.50 63.50 1535 ---- ---- ---- ---- 61.90 -2.50 64.40 1540 ---- ---- ---- ---- 62.80 -2.60 65.40 1545 ---- ---- ---- ---- 63.80 -2.60 66.40 1550 ---- ---- ---- ---- 64.70 -2.70 67.40 1555 ---- ---- ---- ---- 65.70 -2.70 68.40 1560 ---- ---- ---- ---- 66.70 -2.70 69.40 1565 ---- ---- ---- ---- 67.70 -2.80 70.50 1570 ---- ---- ---- ---- 68.80 -2.80 71.60 1575 ---- ---- ---- ---- 69.90 -2.80 72.70 1580 ---- ---- ---- ---- 70.90 -2.90 73.80 1585 ---- ---- ---- ---- 72.10 -2.80 74.90 1590 ---- ---- ---- ---- 73.20 -2.90 76.10 1595 ---- ---- ---- ---- 74.30 -3.00 77.30 1600 ---- ---- ---- ---- 75.50 -3.00 78.50 1605 ---- ---- ---- ---- 76.70 -3.00 79.70 1610 ---- ---- ---- ---- 77.90 -3.10 81.00 1615 ---- ---- ---- ---- 79.10 -3.20 82.30 1620 ---- ---- ---- ---- 80.40 -3.20 83.60 1625 ---- ---- ---- ---- 81.70 -3.20 84.90 1630 ---- ---- ---- ---- 83.00 -3.20 86.20 1635 ---- ---- ---- ---- 84.30 -3.30 87.60 1640 ---- ---- ---- ---- 85.70 -3.30 89.00 1645 ---- ---- ---- ---- 87.00 -3.40 90.40 1650 ---- ---- ---- ---- 88.40 -3.40 91.80 1655 ---- ---- ---- ---- 89.80 -3.50 93.30 1660 ---- ---- ---- ---- 91.30 -3.50 94.80 1665 ---- ---- ---- ---- 92.70 -3.60 96.30 1670 ---- ---- ---- ---- 94.20 -3.60 97.80 1675 ---- ---- ---- ---- 95.70 -3.70 99.40 1680 ---- ---- ---- ---- 97.30 -3.60 100.90 1685 ---- ---- ---- ---- 98.80 -3.70 102.50 1690 ---- ---- ---- ---- 100.40 -3.80 104.20 1695 ---- ---- ---- ---- 102.00 -3.80 105.80 1700 ---- ---- ---- ---- 103.70 -3.80 107.50 1705 ---- ---- ---- ---- 105.30 -3.90 109.20 1710 ---- ---- ---- ---- 107.00 -3.90 110.90 1715 ---- ---- ---- ---- 108.70 -4.00 112.70 1720 ---- ---- ---- ---- 110.50 -4.00 114.50 1725 ---- ---- ---- ---- 112.20 -4.10 116.30 1730 ---- ---- ---- ---- 114.00 -4.10 118.10 1735 ---- ---- ---- ---- 115.90 -4.10 120.00 1740 ---- ---- ---- ---- 117.70 -4.20 121.90 1745 ---- ---- ---- ---- 119.60 -4.20 123.80 1750 ---- ---- ---- ---- 121.50 -4.30 125.80 1755 ---- ---- ---- ---- 123.40 -4.30 127.70 1760 ---- ---- ---- ---- 125.40 -4.40 129.80 1765 ---- ---- ---- ---- 127.40 -4.40 131.80 1770 ---- ---- ---- ---- 129.40 -4.50 133.90 1775 ---- ---- ---- ---- 131.50 -4.50 136.00 1780 ---- ---- ---- ---- 133.60 -4.50 138.10 1785 ---- ---- ---- ---- 135.70 -4.60 140.30 1790 ---- ---- ---- ---- 137.90 -4.60 142.50 1795 ---- ---- ---- ---- 140.10 -4.70 144.80 1800 ---- ---- ---- ---- 142.30 -4.70 147.00 1805 ---- ---- ---- ---- 144.60 -4.80 149.40 1810 ---- ---- ---- ---- 146.90 -4.80 151.70 1815 ---- ---- ---- ---- 149.20 -4.90 154.10 1820 ---- ---- ---- ---- 151.60 -4.90 156.50 1825 ---- ---- ---- ---- 154.00 -4.90 158.90 1830 ---- ---- ---- ---- 156.40 -5.00 161.40 1835 ---- ---- ---- ---- 158.90 -5.10 164.00 1840 ---- ---- ---- ---- 161.40 -5.10 166.50 1845 ---- ---- ---- ---- 164.00 -5.10 169.10 1850 ---- ---- ---- ---- 166.60 -5.10 171.70 1855 ---- ---- ---- ---- 169.20 -5.20 174.40 1860 ---- ---- ---- ---- 171.80 -5.30 177.10 1865 ---- ---- ---- ---- 174.50 -5.30 179.80 1870 ---- ---- ---- ---- 177.20 -5.40 182.60 1875 ---- ---- ---- ---- 180.00 -5.40 185.40 1880 ---- ---- ---- ---- 182.80 -5.40 188.20 1885 ---- ---- ---- ---- 185.60 -5.40 191.00 1890 ---- ---- ---- ---- 188.40 -5.50 193.90 1895 ---- ---- ---- ---- 191.20 -5.60 196.80 1900 ---- ---- ---- ---- 194.10 -5.60 199.70 1905 ---- ---- ---- ---- 197.00 -5.60 202.60 1910 ---- ---- ---- ---- 199.90 -5.70 205.60 1915 ---- ---- ---- ---- 202.80 -5.80 208.60 1920 ---- ---- ---- ---- 205.80 -5.70 211.50 1925 ---- ---- ---- ---- 208.70 -5.80 214.50 1930 ---- ---- ---- ---- 211.70 -5.80 217.50 1935 ---- ---- ---- ---- 214.70 -5.90 220.60 1940 ---- ---- ---- ---- 217.70 -5.90 223.60 1945 ---- ---- ---- ---- 220.70 -6.00 226.70 1950 ---- ---- ---- ---- 223.70 -6.00 229.70 1955 ---- ---- ---- ---- 226.80 -6.00 232.80 1960 ---- ---- ---- ---- 229.80 -6.10 235.90 1965 ---- ---- ---- ---- 232.90 -6.10 239.00 1970 ---- ---- ---- ---- 236.00 -6.20 242.20 1975 ---- ---- ---- ---- 239.10 -6.20 245.30 1980 ---- ---- ---- ---- 242.30 -6.20 248.50 1985 ---- ---- ---- ---- 245.50 -6.20 251.70 1990 ---- ---- ---- ---- 248.70 -6.30 255.00 1995 ---- ---- ---- ---- 251.90 -6.30 258.20 2000 ---- ---- ---- ---- 255.10 -6.40 261.50 2005 ---- ---- ---- ---- 258.40 -6.40 264.80 2010 ---- ---- ---- ---- 261.70 -6.40 268.10 2015 ---- ---- ---- ---- 265.00 -6.50 271.50 2020 ---- ---- ---- ---- 268.30 -6.50 274.80 2025 ---- ---- ---- ---- 271.60 -6.60 278.20 2030 ---- ---- ---- ---- 275.00 -6.60 281.60 2035 ---- ---- ---- ---- 278.40 -6.60 285.00 2040 ---- ---- ---- ---- 281.80 -6.60 288.40 2045 ---- ---- ---- ---- 285.20 -6.70 291.90 2050 ---- ---- ---- ---- 288.60 -6.70 295.30 2055 ---- ---- ---- ---- 292.10 -6.70 298.80 2060 ---- ---- ---- ---- 295.50 -6.80 302.30 2065 ---- ---- ---- ---- 299.00 -6.80 305.80 2070 ---- ---- ---- ---- 302.50 -6.90 309.40 2075 ---- ---- ---- ---- 306.00 -6.90 312.90 2080 ---- ---- ---- ---- 309.50 -7.00 316.50 2085 ---- ---- ---- ---- 313.10 -6.90 320.00 2090 ---- ---- ---- ---- 316.60 -7.00 323.60 2095 ---- ---- ---- ---- 320.20 -7.00 327.20 2100 ---- ---- ---- ---- 323.70 -7.10 330.80 2105 ---- ---- ---- ---- 327.30 -7.10 334.40 2110 ---- ---- ---- ---- 330.90 -7.20 338.10 2115 ---- ---- ---- ---- 334.50 -7.20 341.70 2120 ---- ---- ---- ---- 338.20 -7.20 345.40 2125 ---- ---- ---- ---- 341.80 -7.20 349.00 2130 ---- ---- ---- ---- 345.50 -7.20 352.70 2135 ---- ---- ---- ---- 349.10 -7.30 356.40 2140 ---- ---- ---- ---- 352.80 -7.30 360.10 2145 ---- ---- ---- ---- 356.50 -7.30 363.80 2150 ---- ---- ---- ---- 360.20 -7.40 367.60 2155 ---- ---- ---- ---- 363.90 -7.40 371.30 2160 ---- ---- ---- ---- 367.60 -7.40 375.00 2165 ---- ---- ---- ---- 371.40 -7.40 378.80 2170 ---- ---- ---- ---- 375.10 -7.50 382.60 2175 ---- ---- ---- ---- 378.90 -7.50 386.40 2180 ---- ---- ---- ---- 382.60 -7.60 390.20 2185 ---- ---- ---- ---- 386.40 -7.60 394.00 2190 ---- ---- ---- ---- 390.20 -7.60 397.80 2195 ---- ---- ---- ---- 394.00 -7.60 401.60 2200 ---- ---- ---- ---- 397.80 -7.70 405.50 2205 ---- ---- ---- ---- 401.60 -7.70 409.30 2210 ---- ---- ---- ---- 405.50 -7.70 413.20 2215 ---- ---- ---- ---- 409.30 -7.70 417.00 2220 ---- ---- ---- ---- 413.20 -7.70 420.90 2225 ---- ---- ---- ---- 417.00 -7.80 424.80 2230 ---- ---- ---- ---- 420.90 -7.80 428.70 2235 ---- ---- ---- ---- 424.80 -7.80 432.60 2240 ---- ---- ---- ---- 428.70 -7.80 436.50 2245 ---- ---- ---- ---- 432.60 -7.90 440.50 2250 ---- ---- ---- ---- 436.50 -7.90 444.40 2255 ---- ---- ---- ---- 440.40 -7.90 448.30 2260 ---- ---- ---- ---- 444.40 -7.90 452.30 2265 ---- ---- ---- ---- 448.30 -8.00 456.30 2270 ---- ---- ---- ---- 452.20 -8.00 460.20 2275 ---- ---- ---- ---- 456.20 -8.00 464.20 2280 ---- ---- ---- ---- 460.20 -8.00 468.20 2285 ---- ---- ---- ---- 464.20 -8.00 472.20 2290 ---- ---- ---- ---- 468.10 -8.10 476.20 2295 ---- ---- ---- ---- 472.10 -8.20 480.30 2300 ---- ---- ---- ---- 476.10 -8.20 484.30 2305 ---- ---- ---- ---- 480.20 -8.10 488.30 2310 ---- ---- ---- ---- 484.20 -8.20 492.40 2315 ---- ---- ---- ---- 488.20 -8.20 496.40 2320 ---- ---- ---- ---- 492.30 -8.20 500.50 2325 ---- ---- ---- ---- 496.30 -8.30 504.60 2330 ---- ---- ---- ---- 500.40 -8.20 508.60 2335 ---- ---- ---- ---- 504.40 -8.30 512.70 2340 ---- ---- ---- ---- 508.50 -8.30 516.80 2345 ---- ---- ---- ---- 512.60 -8.30 520.90 2350 ---- ---- ---- ---- 516.70 -8.30 525.00 2355 ---- ---- ---- ---- 520.80 -8.40 529.20 2360 ---- ---- ---- ---- 524.90 -8.40 533.30 2365 ---- ---- ---- ---- 529.00 -8.40 537.40 2370 ---- ---- ---- ---- 533.10 -8.50 541.60 2375 ---- ---- ---- ---- 537.20 -8.50 545.70 2380 ---- ---- ---- ---- 541.40 -8.50 549.90 2390 ---- ---- ---- ---- 549.70 -8.50 558.20 2400 ---- ---- ---- ---- 558.00 -8.60 566.60 2410 ---- ---- ---- ---- 566.30 -8.60 574.90 2420 ---- ---- ---- ---- 574.70 -8.70 583.40 2425 ---- ---- ---- ---- 578.90 -8.70 587.60 2430 ---- ---- ---- ---- 583.10 -8.70 591.80 2440 ---- ---- ---- ---- 591.50 -8.80 600.30 2450 ---- ---- ---- ---- 600.00 -8.80 608.80 2460 ---- ---- ---- ---- 608.50 -8.80 617.30 2470 ---- ---- ---- ---- 617.00 -8.80 625.80 2475 ---- ---- ---- ---- 621.30 -8.80 630.10 2480 ---- ---- ---- ---- 625.50 -8.90 634.40 2500 ---- ---- ---- ---- 642.70 -8.90 651.60 2525 ---- ---- ---- ---- 664.20 -9.10 673.30 2550 ---- ---- ---- ---- 685.90 -9.20 695.10 2575 ---- ---- ---- ---- 707.80 -9.20 717.00 2600 ---- ---- ---- ---- 729.70 -9.30 739.00 2625 ---- ---- ---- ---- 751.80 -9.40 761.20 2650 ---- ---- ---- ---- 774.00 -9.50 783.50 2675 ---- ---- ---- ---- 796.40 -9.50 805.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 24.30 -.80 25.10 1100 ---- ---- ---- ---- 26.10 -.90 27.00 1125 ---- ---- ---- ---- 28.00 -.90 28.90 1150 ---- ---- ---- ---- 30.00 -1.00 31.00 1175 ---- ---- ---- ---- 32.00 -1.10 33.10 1200 ---- ---- ---- ---- 34.20 -1.10 35.30 1225 ---- ---- ---- ---- 36.40 -1.20 37.60 1250 ---- ---- ---- ---- 38.80 -1.30 40.10 1270 ---- ---- ---- ---- 40.70 -1.40 42.10 1275 ---- ---- ---- ---- 41.20 -1.40 42.60 1280 ---- ---- ---- ---- 41.70 -1.40 43.10 1290 ---- ---- ---- ---- 42.70 -1.40 44.10 1300 ---- ---- ---- ---- 43.70 -1.50 45.20 1310 ---- ---- ---- ---- 44.80 -1.50 46.30 1320 ---- ---- ---- ---- 45.80 -1.60 47.40 1325 ---- ---- ---- ---- 46.40 -1.50 47.90 1330 ---- ---- ---- ---- 46.90 -1.60 48.50 1340 ---- ---- ---- ---- 48.00 -1.60 49.60 1350 ---- ---- ---- ---- 49.10 -1.70 50.80 1360 ---- ---- ---- ---- 50.30 -1.60 51.90 1370 ---- ---- ---- ---- 51.40 -1.70 53.10 1375 ---- ---- ---- ---- 52.00 -1.70 53.70 1380 ---- ---- ---- ---- 52.60 -1.70 54.30 1385 ---- ---- ---- ---- 53.20 -1.80 55.00 1390 ---- ---- ---- ---- 53.80 -1.80 55.60 1395 ---- ---- ---- ---- 54.40 -1.80 56.20 1400 ---- ---- ---- ---- 55.00 -1.80 56.80 1405 ---- ---- ---- ---- 55.60 -1.90 57.50 1410 ---- ---- ---- ---- 56.20 -1.90 58.10 1415 ---- ---- ---- ---- 56.80 -1.90 58.70 1420 ---- ---- ---- ---- 57.50 -1.90 59.40 1425 ---- ---- ---- ---- 58.10 -1.90 60.00 1430 ---- ---- ---- ---- 58.70 -2.00 60.70 1435 ---- ---- ---- ---- 59.40 -2.00 61.40 1440 ---- ---- ---- ---- 60.00 -2.10 62.10 1445 ---- ---- ---- ---- 60.70 -2.10 62.80 1450 ---- ---- ---- ---- 61.40 -2.10 63.50 1455 ---- ---- ---- ---- 62.10 -2.10 64.20 1460 ---- ---- ---- ---- 62.80 -2.10 64.90 1465 ---- ---- ---- ---- 63.50 -2.10 65.60 1470 ---- ---- ---- ---- 64.20 -2.20 66.40 1475 ---- ---- ---- ---- 64.90 -2.20 67.10 1480 ---- ---- ---- ---- 65.70 -2.20 67.90 1485 ---- ---- ---- ---- 66.40 -2.20 68.60 1490 ---- ---- ---- ---- 67.20 -2.20 69.40 1495 ---- ---- ---- ---- 68.00 -2.30 70.30 1500 ---- ---- ---- ---- 68.80 -2.30 71.10 1505 ---- ---- ---- ---- 69.60 -2.30 71.90 1510 ---- ---- ---- ---- 70.40 -2.40 72.80 1515 ---- ---- ---- ---- 71.20 -2.40 73.60 1520 ---- ---- ---- ---- 72.10 -2.40 74.50 1525 ---- ---- ---- ---- 73.00 -2.40 75.40 1530 ---- ---- ---- ---- 73.90 -2.50 76.40 1535 ---- ---- ---- ---- 74.80 -2.50 77.30 1540 ---- ---- ---- ---- 75.70 -2.60 78.30 1545 ---- ---- ---- ---- 76.70 -2.50 79.20 1550 ---- ---- ---- ---- 77.60 -2.60 80.20 1555 ---- ---- ---- ---- 78.60 -2.60 81.20 1560 ---- ---- ---- ---- 79.60 -2.70 82.30 1565 ---- ---- ---- ---- 80.60 -2.70 83.30 1570 ---- ---- ---- ---- 81.70 -2.70 84.40 1575 ---- ---- ---- ---- 82.70 -2.80 85.50 1580 ---- ---- ---- ---- 83.80 -2.80 86.60 1585 ---- ---- ---- ---- 84.90 -2.80 87.70 1590 ---- ---- ---- ---- 86.00 -2.90 88.90 1595 ---- ---- ---- ---- 87.20 -2.80 90.00 1600 ---- ---- ---- ---- 88.30 -2.90 91.20 1605 ---- ---- ---- ---- 89.50 -2.90 92.40 1610 ---- ---- ---- ---- 90.70 -3.00 93.70 1615 ---- ---- ---- ---- 91.90 -3.00 94.90 1620 ---- ---- ---- ---- 93.20 -3.00 96.20 1625 ---- ---- ---- ---- 94.40 -3.10 97.50 1630 ---- ---- ---- ---- 95.70 -3.10 98.80 1635 ---- ---- ---- ---- 97.00 -3.20 100.20 1640 ---- ---- ---- ---- 98.40 -3.10 101.50 1645 ---- ---- ---- ---- 99.70 -3.20 102.90 1650 ---- ---- ---- ---- 101.10 -3.20 104.30 1655 ---- ---- ---- ---- 102.50 -3.30 105.80 1660 ---- ---- ---- ---- 103.90 -3.30 107.20 1665 ---- ---- ---- ---- 105.40 -3.30 108.70 1670 ---- ---- ---- ---- 106.90 -3.30 110.20 1675 ---- ---- ---- ---- 108.40 -3.40 111.80 1680 ---- ---- ---- ---- 109.90 -3.40 113.30 1685 ---- ---- ---- ---- 111.40 -3.50 114.90 1690 ---- ---- ---- ---- 113.00 -3.50 116.50 1695 ---- ---- ---- ---- 114.60 -3.60 118.20 1700 ---- ---- ---- ---- 116.20 -3.60 119.80 1705 ---- ---- ---- ---- 117.90 -3.60 121.50 1710 ---- ---- ---- ---- 119.60 -3.60 123.20 1715 ---- ---- ---- ---- 121.30 -3.70 125.00 1720 ---- ---- ---- ---- 123.00 -3.70 126.70 1725 ---- ---- ---- ---- 124.80 -3.70 128.50 1730 ---- ---- ---- ---- 126.50 -3.80 130.30 1735 ---- ---- ---- ---- 128.30 -3.90 132.20 1740 ---- ---- ---- ---- 130.20 -3.90 134.10 1745 ---- ---- ---- ---- 132.10 -3.90 136.00 1750 ---- ---- ---- ---- 133.90 -4.00 137.90 1755 ---- ---- ---- ---- 135.90 -4.00 139.90 1760 ---- ---- ---- ---- 137.80 -4.00 141.80 1765 ---- ---- ---- ---- 139.80 -4.00 143.80 1770 ---- ---- ---- ---- 141.80 -4.10 145.90 1775 ---- ---- ---- ---- 143.80 -4.20 148.00 1780 ---- ---- ---- ---- 145.90 -4.10 150.00 1785 ---- ---- ---- ---- 147.90 -4.30 152.20 1790 ---- ---- ---- ---- 150.10 -4.20 154.30 1795 ---- ---- ---- ---- 152.20 -4.30 156.50 1800 ---- ---- ---- ---- 154.40 -4.30 158.70 1805 ---- ---- ---- ---- 156.60 -4.30 160.90 1810 ---- ---- ---- ---- 158.80 -4.40 163.20 1815 ---- ---- ---- ---- 161.00 -4.50 165.50 1820 ---- ---- ---- ---- 163.30 -4.50 167.80 1825 ---- ---- ---- ---- 165.60 -4.50 170.10 1830 ---- ---- ---- ---- 168.00 -4.50 172.50 1835 ---- ---- ---- ---- 170.30 -4.60 174.90 1840 ---- ---- ---- ---- 172.70 -4.60 177.30 1845 ---- ---- ---- ---- 175.10 -4.70 179.80 1850 ---- ---- ---- ---- 177.60 -4.70 182.30 1855 ---- ---- ---- ---- 180.00 -4.80 184.80 1860 ---- ---- ---- ---- 182.50 -4.80 187.30 1865 ---- ---- ---- ---- 185.10 -4.80 189.90 1870 ---- ---- ---- ---- 187.60 -4.90 192.50 1875 ---- ---- ---- ---- 190.20 -4.90 195.10 1880 ---- ---- ---- ---- 192.80 -5.00 197.80 1885 ---- ---- ---- ---- 195.50 -4.90 200.40 1890 ---- ---- ---- ---- 198.10 -5.00 203.10 1895 ---- ---- ---- ---- 200.80 -5.10 205.90 1900 ---- ---- ---- ---- 203.60 -5.00 208.60 1905 ---- ---- ---- ---- 206.30 -5.10 211.40 1910 ---- ---- ---- ---- 209.10 -5.10 214.20 1915 ---- ---- ---- ---- 211.90 -5.20 217.10 1920 ---- ---- ---- ---- 214.70 -5.20 219.90 1925 ---- ---- ---- ---- 217.60 -5.20 222.80 1930 ---- ---- ---- ---- 220.40 -5.30 225.70 1935 ---- ---- ---- ---- 223.30 -5.40 228.70 1940 ---- ---- ---- ---- 226.30 -5.30 231.60 1945 ---- ---- ---- ---- 229.20 -5.40 234.60 1950 ---- ---- ---- ---- 232.20 -5.40 237.60 1955 ---- ---- ---- ---- 235.20 -5.40 240.60 1960 ---- ---- ---- ---- 238.20 -5.50 243.70 1965 ---- ---- ---- ---- 241.30 -5.50 246.80 1970 ---- ---- ---- ---- 244.30 -5.60 249.90 1975 ---- ---- ---- ---- 247.40 -5.60 253.00 1980 ---- ---- ---- ---- 250.50 -5.60 256.10 1985 ---- ---- ---- ---- 253.70 -5.60 259.30 1990 ---- ---- ---- ---- 256.80 -5.70 262.50 1995 ---- ---- ---- ---- 260.00 -5.70 265.70 2000 ---- ---- ---- ---- 263.20 -5.70 268.90 2005 ---- ---- ---- ---- 266.40 -5.80 272.20 2010 ---- ---- ---- ---- 269.70 -5.80 275.50 2015 ---- ---- ---- ---- 272.90 -5.80 278.70 2020 ---- ---- ---- ---- 276.20 -5.90 282.10 2025 ---- ---- ---- ---- 279.50 -5.90 285.40 2030 ---- ---- ---- ---- 282.80 -5.90 288.70 2035 ---- ---- ---- ---- 286.20 -5.90 292.10 2040 ---- ---- ---- ---- 289.50 -6.00 295.50 2045 ---- ---- ---- ---- 292.90 -6.00 298.90 2050 ---- ---- ---- ---- 296.30 -6.00 302.30 2055 ---- ---- ---- ---- 299.70 -6.00 305.70 2060 ---- ---- ---- ---- 303.10 -6.10 309.20 2065 ---- ---- ---- ---- 306.50 -6.10 312.60 2070 ---- ---- ---- ---- 310.00 -6.10 316.10 2075 ---- ---- ---- ---- 313.40 -6.20 319.60 2080 ---- ---- ---- ---- 316.90 -6.20 323.10 2085 ---- ---- ---- ---- 320.40 -6.20 326.60 2090 ---- ---- ---- ---- 323.90 -6.30 330.20 2095 ---- ---- ---- ---- 327.50 -6.20 333.70 2100 ---- ---- ---- ---- 331.00 -6.30 337.30 2105 ---- ---- ---- ---- 334.50 -6.40 340.90 2110 ---- ---- ---- ---- 338.10 -6.30 344.40 2115 ---- ---- ---- ---- 341.70 -6.40 348.10 2120 ---- ---- ---- ---- 345.30 -6.40 351.70 2125 ---- ---- ---- ---- 348.90 -6.40 355.30 2130 ---- ---- ---- ---- 352.50 -6.40 358.90 2135 ---- ---- ---- ---- 356.10 -6.50 362.60 2140 ---- ---- ---- ---- 359.80 -6.40 366.20 2145 ---- ---- ---- ---- 363.40 -6.50 369.90 2150 ---- ---- ---- ---- 367.10 -6.50 373.60 2155 ---- ---- ---- ---- 370.70 -6.60 377.30 2160 ---- ---- ---- ---- 374.40 -6.60 381.00 2165 ---- ---- ---- ---- 378.10 -6.60 384.70 2170 ---- ---- ---- ---- 381.80 -6.70 388.50 2175 ---- ---- ---- ---- 385.60 -6.60 392.20 2180 ---- ---- ---- ---- 389.30 -6.70 396.00 2185 ---- ---- ---- ---- 393.00 -6.70 399.70 2190 ---- ---- ---- ---- 396.80 -6.70 403.50 2195 ---- ---- ---- ---- 400.60 -6.70 407.30 2200 ---- ---- ---- ---- 404.30 -6.80 411.10 2205 ---- ---- ---- ---- 408.10 -6.80 414.90 2210 ---- ---- ---- ---- 411.90 -6.80 418.70 2215 ---- ---- ---- ---- 415.70 -6.90 422.60 2220 ---- ---- ---- ---- 419.60 -6.80 426.40 2225 ---- ---- ---- ---- 423.40 -6.90 430.30 2230 ---- ---- ---- ---- 427.20 -6.90 434.10 2235 ---- ---- ---- ---- 431.10 -6.90 438.00 2240 ---- ---- ---- ---- 435.00 -6.90 441.90 2245 ---- ---- ---- ---- 438.80 -7.00 445.80 2250 ---- ---- ---- ---- 442.70 -7.00 449.70 2255 ---- ---- ---- ---- 446.60 -7.00 453.60 2260 ---- ---- ---- ---- 450.50 -7.00 457.50 2265 ---- ---- ---- ---- 454.40 -7.00 461.40 2270 ---- ---- ---- ---- 458.30 -7.10 465.40 2275 ---- ---- ---- ---- 462.30 -7.00 469.30 2280 ---- ---- ---- ---- 466.20 -7.10 473.30 2285 ---- ---- ---- ---- 470.10 -7.10 477.20 2290 ---- ---- ---- ---- 474.10 -7.10 481.20 2295 ---- ---- ---- ---- 478.10 -7.10 485.20 2300 ---- ---- ---- ---- 482.00 -7.20 489.20 2305 ---- ---- ---- ---- 486.00 -7.20 493.20 2310 ---- ---- ---- ---- 490.00 -7.20 497.20 2315 ---- ---- ---- ---- 494.00 -7.20 501.20 2320 ---- ---- ---- ---- 498.00 -7.30 505.30 2325 ---- ---- ---- ---- 502.00 -7.30 509.30 2330 ---- ---- ---- ---- 506.10 -7.20 513.30 2335 ---- ---- ---- ---- 510.10 -7.30 517.40 2340 ---- ---- ---- ---- 514.20 -7.30 521.50 2345 ---- ---- ---- ---- 518.20 -7.30 525.50 2350 ---- ---- ---- ---- 522.30 -7.30 529.60 2355 ---- ---- ---- ---- 526.30 -7.40 533.70 2360 ---- ---- ---- ---- 530.40 -7.40 537.80 2365 ---- ---- ---- ---- 534.50 -7.40 541.90 2370 ---- ---- ---- ---- 538.60 -7.40 546.00 2375 ---- ---- ---- ---- 542.70 -7.40 550.10 2380 ---- ---- ---- ---- 546.80 -7.40 554.20 2385 ---- ---- ---- ---- 550.90 -7.50 558.40 2390 ---- ---- ---- ---- 555.00 -7.50 562.50 2400 ---- ---- ---- ---- 563.30 -7.50 570.80 2410 ---- ---- ---- ---- 571.60 -7.50 579.10 2420 ---- ---- ---- ---- 579.90 -7.60 587.50 2425 ---- ---- ---- ---- 584.10 -7.60 591.70 2430 ---- ---- ---- ---- 588.30 -7.60 595.90 2440 ---- ---- ---- ---- 596.70 -7.60 604.30 2450 ---- ---- ---- ---- 605.10 -7.60 612.70 2460 ---- ---- ---- ---- 613.50 -7.70 621.20 2470 ---- ---- ---- ---- 621.90 -7.80 629.70 2475 ---- ---- ---- ---- 626.20 -7.70 633.90 2480 ---- ---- ---- ---- 630.40 -7.80 638.20 2500 ---- ---- ---- ---- 647.50 -7.80 655.30 2525 ---- ---- ---- ---- 668.90 -7.90 676.80 2550 ---- ---- ---- ---- 690.50 -7.90 698.40 2575 ---- ---- ---- ---- 712.20 -8.00 720.20 2600 ---- ---- ---- ---- 734.00 -8.10 742.10 2625 ---- ---- ---- ---- 756.00 -8.10 764.10 2650 ---- ---- ---- ---- 778.10 -8.10 786.20 2675 ---- ---- ---- ---- 800.30 -8.20 808.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 34.50 -1.30 35.80 1350 ---- ---- ---- ---- 38.50 -1.40 39.90 1375 ---- ---- ---- ---- 42.70 -1.60 44.30 1400 ---- ---- ---- ---- 47.30 -1.70 49.00 1425 ---- ---- ---- ---- 52.20 -1.80 54.00 1450 ---- ---- ---- ---- 57.40 -1.90 59.30 1475 ---- ---- ---- ---- 62.90 -2.10 65.00 1500 ---- ---- ---- ---- 68.80 -2.20 71.00 1520 ---- ---- ---- ---- 73.70 -2.40 76.10 1525 ---- ---- ---- ---- 75.00 -2.30 77.30 1530 ---- ---- ---- ---- 76.30 -2.40 78.70 1540 ---- ---- ---- ---- 78.90 -2.40 81.30 1550 ---- ---- ---- ---- 81.60 -2.50 84.10 1560 ---- ---- ---- ---- 84.30 -2.50 86.80 1570 ---- ---- ---- ---- 87.10 -2.60 89.70 1575 ---- ---- ---- ---- 88.50 -2.60 91.10 1580 ---- ---- ---- ---- 89.90 -2.70 92.60 1590 ---- ---- ---- ---- 92.80 -2.70 95.50 1600 ---- ---- ---- ---- 95.80 -2.70 98.50 1610 ---- ---- ---- ---- 98.80 -2.80 101.60 1615 ---- ---- ---- ---- 100.30 -2.90 103.20 1620 ---- ---- ---- ---- 101.80 -2.90 104.70 1625 ---- ---- ---- ---- 103.40 -2.90 106.30 1630 ---- ---- ---- ---- 104.90 -3.00 107.90 1635 ---- ---- ---- ---- 106.50 -3.00 109.50 1640 ---- ---- ---- ---- 108.10 -3.10 111.20 1645 ---- ---- ---- ---- 109.70 -3.10 112.80 1650 ---- ---- ---- ---- 111.40 -3.10 114.50 1655 ---- ---- ---- ---- 113.00 -3.10 116.10 1660 ---- ---- ---- ---- 114.70 -3.10 117.80 1665 ---- ---- ---- ---- 116.30 -3.20 119.50 1670 ---- ---- ---- ---- 118.00 -3.20 121.20 1675 ---- ---- ---- ---- 119.70 -3.30 123.00 1680 ---- ---- ---- ---- 121.40 -3.30 124.70 1685 ---- ---- ---- ---- 123.20 -3.30 126.50 1690 ---- ---- ---- ---- 124.90 -3.30 128.20 1695 ---- ---- ---- ---- 126.70 -3.30 130.00 1700 ---- ---- ---- ---- 128.40 -3.40 131.80 1705 ---- ---- ---- ---- 130.20 -3.40 133.60 1710 ---- ---- ---- ---- 132.00 -3.50 135.50 1715 ---- ---- ---- ---- 133.80 -3.50 137.30 1720 ---- ---- ---- ---- 135.70 -3.50 139.20 1725 ---- ---- ---- ---- 137.50 -3.60 141.10 1730 ---- ---- ---- ---- 139.40 -3.60 143.00 1735 ---- ---- ---- ---- 141.20 -3.70 144.90 1740 ---- ---- ---- ---- 143.10 -3.70 146.80 1745 ---- ---- ---- ---- 145.00 -3.70 148.70 1750 ---- ---- ---- ---- 147.00 -3.70 150.70 1755 ---- ---- ---- ---- 148.90 -3.80 152.70 1760 ---- ---- ---- ---- 150.90 -3.80 154.70 1765 ---- ---- ---- ---- 152.90 -3.80 156.70 1770 ---- ---- ---- ---- 154.90 -3.80 158.70 1775 ---- ---- ---- ---- 156.90 -3.90 160.80 1780 ---- ---- ---- ---- 159.00 -3.90 162.90 1785 ---- ---- ---- ---- 161.00 -4.00 165.00 1790 ---- ---- ---- ---- 163.10 -4.00 167.10 1795 ---- ---- ---- ---- 165.30 -4.00 169.30 1800 ---- ---- ---- ---- 167.40 -4.00 171.40 1805 ---- ---- ---- ---- 169.60 -4.00 173.60 1810 ---- ---- ---- ---- 171.70 -4.20 175.90 1815 ---- ---- ---- ---- 174.00 -4.10 178.10 1820 ---- ---- ---- ---- 176.20 -4.20 180.40 1825 ---- ---- ---- ---- 178.50 -4.20 182.70 1830 ---- ---- ---- ---- 180.80 -4.20 185.00 1835 ---- ---- ---- ---- 183.10 -4.20 187.30 1840 ---- ---- ---- ---- 185.40 -4.30 189.70 1845 ---- ---- ---- ---- 187.80 -4.30 192.10 1850 ---- ---- ---- ---- 190.20 -4.40 194.60 1855 ---- ---- ---- ---- 192.60 -4.40 197.00 1860 ---- ---- ---- ---- 195.10 -4.40 199.50 1865 ---- ---- ---- ---- 197.60 -4.50 202.10 1870 ---- ---- ---- ---- 200.10 -4.50 204.60 1875 ---- ---- ---- ---- 202.70 -4.50 207.20 1880 ---- ---- ---- ---- 205.30 -4.50 209.80 1885 ---- ---- ---- ---- 207.90 -4.60 212.50 1890 ---- ---- ---- ---- 210.60 -4.60 215.20 1895 ---- ---- ---- ---- 213.20 -4.70 217.90 1900 ---- ---- ---- ---- 216.00 -4.60 220.60 1905 ---- ---- ---- ---- 218.70 -4.70 223.40 1910 ---- ---- ---- ---- 221.50 -4.70 226.20 1915 ---- ---- ---- ---- 224.30 -4.70 229.00 1920 ---- ---- ---- ---- 227.10 -4.80 231.90 1925 ---- ---- ---- ---- 230.00 -4.80 234.80 1930 ---- ---- ---- ---- 232.80 -4.90 237.70 1935 ---- ---- ---- ---- 235.70 -4.90 240.60 1940 ---- ---- ---- ---- 238.70 -4.90 243.60 1945 ---- ---- ---- ---- 241.60 -5.00 246.60 1950 ---- ---- ---- ---- 244.60 -5.00 249.60 1955 ---- ---- ---- ---- 247.60 -5.00 252.60 1960 ---- ---- ---- ---- 250.60 -5.00 255.60 1965 ---- ---- ---- ---- 253.70 -5.00 258.70 1970 ---- ---- ---- ---- 256.70 -5.10 261.80 1975 ---- ---- ---- ---- 259.80 -5.10 264.90 1980 ---- ---- ---- ---- 262.90 -5.20 268.10 1985 ---- ---- ---- ---- 266.10 -5.10 271.20 1990 ---- ---- ---- ---- 269.20 -5.20 274.40 1995 ---- ---- ---- ---- 272.40 -5.20 277.60 2000 ---- ---- ---- ---- 275.60 -5.20 280.80 2005 ---- ---- ---- ---- 278.80 -5.30 284.10 2010 ---- ---- ---- ---- 282.00 -5.30 287.30 2015 ---- ---- ---- ---- 285.30 -5.30 290.60 2020 ---- ---- ---- ---- 288.60 -5.30 293.90 2025 ---- ---- ---- ---- 291.90 -5.30 297.20 2030 ---- ---- ---- ---- 295.20 -5.40 300.60 2035 ---- ---- ---- ---- 298.50 -5.40 303.90 2040 ---- ---- ---- ---- 301.90 -5.40 307.30 2045 ---- ---- ---- ---- 305.20 -5.50 310.70 2050 ---- ---- ---- ---- 308.60 -5.50 314.10 2055 ---- ---- ---- ---- 312.00 -5.50 317.50 2060 ---- ---- ---- ---- 315.40 -5.50 320.90 2065 ---- ---- ---- ---- 318.90 -5.50 324.40 2070 ---- ---- ---- ---- 322.30 -5.60 327.90 2075 ---- ---- ---- ---- 325.80 -5.60 331.40 2080 ---- ---- ---- ---- 329.30 -5.60 334.90 2085 ---- ---- ---- ---- 332.80 -5.60 338.40 2090 ---- ---- ---- ---- 336.30 -5.60 341.90 2095 ---- ---- ---- ---- 339.80 -5.70 345.50 2100 ---- ---- ---- ---- 343.30 -5.70 349.00 2105 ---- ---- ---- ---- 346.90 -5.70 352.60 2110 ---- ---- ---- ---- 350.40 -5.80 356.20 2115 ---- ---- ---- ---- 354.00 -5.70 359.70 2120 ---- ---- ---- ---- 357.60 -5.80 363.40 2125 ---- ---- ---- ---- 361.20 -5.80 367.00 2130 ---- ---- ---- ---- 364.80 -5.80 370.60 2135 ---- ---- ---- ---- 368.40 -5.80 374.20 2140 ---- ---- ---- ---- 372.00 -5.90 377.90 2145 ---- ---- ---- ---- 375.70 -5.80 381.50 2150 ---- ---- ---- ---- 379.30 -5.90 385.20 2155 ---- ---- ---- ---- 383.00 -5.90 388.90 2160 ---- ---- ---- ---- 386.70 -5.90 392.60 2165 ---- ---- ---- ---- 390.30 -6.00 396.30 2170 ---- ---- ---- ---- 394.00 -6.00 400.00 2175 ---- ---- ---- ---- 397.70 -6.00 403.70 2180 ---- ---- ---- ---- 401.40 -6.00 407.40 2185 ---- ---- ---- ---- 405.20 -6.00 411.20 2190 ---- ---- ---- ---- 408.90 -6.00 414.90 2195 ---- ---- ---- ---- 412.70 -6.00 418.70 2200 ---- ---- ---- ---- 416.40 -6.10 422.50 2205 ---- ---- ---- ---- 420.20 -6.10 426.30 2210 ---- ---- ---- ---- 423.90 -6.10 430.00 2215 ---- ---- ---- ---- 427.70 -6.10 433.80 2220 ---- ---- ---- ---- 431.50 -6.20 437.70 2225 ---- ---- ---- ---- 435.30 -6.20 441.50 2230 ---- ---- ---- ---- 439.10 -6.20 445.30 2235 ---- ---- ---- ---- 443.00 -6.10 449.10 2240 ---- ---- ---- ---- 446.80 -6.20 453.00 2245 ---- ---- ---- ---- 450.60 -6.30 456.90 2250 ---- ---- ---- ---- 454.50 -6.20 460.70 2255 ---- ---- ---- ---- 458.30 -6.30 464.60 2260 ---- ---- ---- ---- 462.20 -6.30 468.50 2265 ---- ---- ---- ---- 466.10 -6.30 472.40 2270 ---- ---- ---- ---- 470.00 -6.30 476.30 2275 ---- ---- ---- ---- 473.90 -6.30 480.20 2280 ---- ---- ---- ---- 477.80 -6.30 484.10 2285 ---- ---- ---- ---- 481.70 -6.30 488.00 2290 ---- ---- ---- ---- 485.60 -6.40 492.00 2295 ---- ---- ---- ---- 489.50 -6.40 495.90 2300 ---- ---- ---- ---- 493.50 -6.40 499.90 2305 ---- ---- ---- ---- 497.40 -6.40 503.80 2310 ---- ---- ---- ---- 501.40 -6.40 507.80 2315 ---- ---- ---- ---- 505.30 -6.50 511.80 2320 ---- ---- ---- ---- 509.30 -6.50 515.80 2325 ---- ---- ---- ---- 513.30 -6.50 519.80 2330 ---- ---- ---- ---- 517.30 -6.50 523.80 2335 ---- ---- ---- ---- 521.30 -6.50 527.80 2340 ---- ---- ---- ---- 525.30 -6.50 531.80 2345 ---- ---- ---- ---- 529.30 -6.50 535.80 2350 ---- ---- ---- ---- 533.30 -6.50 539.80 2355 ---- ---- ---- ---- 537.30 -6.60 543.90 2360 ---- ---- ---- ---- 541.40 -6.50 547.90 2365 ---- ---- ---- ---- 545.40 -6.60 552.00 2370 ---- ---- ---- ---- 549.50 -6.50 556.00 2375 ---- ---- ---- ---- 553.50 -6.60 560.10 2380 ---- ---- ---- ---- 557.60 -6.60 564.20 2385 ---- ---- ---- ---- 561.60 -6.70 568.30 2390 ---- ---- ---- ---- 565.70 -6.70 572.40 2395 ---- ---- ---- ---- 569.80 -6.70 576.50 2400 ---- ---- ---- ---- 573.90 -6.70 580.60 2410 ---- ---- ---- ---- 582.10 -6.70 588.80 2420 ---- ---- ---- ---- 590.30 -6.70 597.00 2425 ---- ---- ---- ---- 594.50 -6.70 601.20 2430 ---- ---- ---- ---- 598.60 -6.70 605.30 2440 ---- ---- ---- ---- 606.90 -6.70 613.60 2450 ---- ---- ---- ---- 615.20 -6.80 622.00 2460 ---- ---- ---- ---- 623.50 -6.80 630.30 2470 ---- ---- ---- ---- 631.90 -6.80 638.70 2475 ---- ---- ---- ---- 636.10 -6.80 642.90 2480 ---- ---- ---- ---- 640.30 -6.80 647.10 2490 ---- ---- ---- ---- 648.70 -6.90 655.60 2500 ---- ---- ---- ---- 657.10 -6.90 664.00 2525 ---- ---- ---- ---- 678.30 -6.90 685.20 2550 ---- ---- ---- ---- 699.60 -7.00 706.60 2575 ---- ---- ---- ---- 721.10 -7.00 728.10 2600 ---- ---- ---- ---- 742.70 -7.10 749.80 2625 ---- ---- ---- ---- 764.40 -7.10 771.50 2650 ---- ---- ---- ---- 786.20 -7.20 793.40 2675 ---- ---- ---- ---- 808.20 -7.20 815.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 64.30 -1.60 65.90 1375 ---- ---- ---- ---- 68.30 -1.70 70.00 1400 ---- ---- ---- ---- 72.40 -1.80 74.20 1425 ---- ---- ---- ---- 76.60 -1.90 78.50 1450 ---- ---- ---- ---- 81.10 -2.00 83.10 1475 ---- ---- ---- ---- 85.70 -2.10 87.80 1500 ---- ---- ---- ---- 90.50 -2.10 92.60 1525 ---- ---- ---- ---- 95.40 -2.30 97.70 1530 ---- ---- ---- ---- 96.40 -2.30 98.70 1540 ---- ---- ---- ---- 98.50 -2.30 100.80 1550 ---- ---- ---- ---- 100.60 -2.40 103.00 1560 ---- ---- ---- ---- 102.70 -2.40 105.10 1570 ---- ---- ---- ---- 104.80 -2.50 107.30 1575 ---- ---- ---- ---- 105.90 -2.50 108.40 1580 ---- ---- ---- ---- 107.00 -2.60 109.60 1590 ---- ---- ---- ---- 109.30 -2.60 111.90 1600 ---- ---- ---- ---- 111.60 -2.60 114.20 1610 ---- ---- ---- ---- 113.90 -2.70 116.60 1620 ---- ---- ---- ---- 116.30 -2.80 119.10 1625 ---- ---- ---- ---- 117.60 -2.70 120.30 1630 ---- ---- ---- ---- 118.80 -2.80 121.60 1635 ---- ---- ---- ---- 120.10 -2.80 122.90 1640 ---- ---- ---- ---- 121.40 -2.80 124.20 1645 ---- ---- ---- ---- 122.70 -2.80 125.50 1650 ---- ---- ---- ---- 124.00 -2.90 126.90 1655 ---- ---- ---- ---- 125.30 -2.90 128.20 1660 ---- ---- ---- ---- 126.70 -2.90 129.60 1665 ---- ---- ---- ---- 128.00 -3.00 131.00 1670 ---- ---- ---- ---- 129.40 -3.00 132.40 1675 ---- ---- ---- ---- 130.90 -3.00 133.90 1680 ---- ---- ---- ---- 132.30 -3.10 135.40 1685 ---- ---- ---- ---- 133.80 -3.10 136.90 1690 ---- ---- ---- ---- 135.30 -3.10 138.40 1695 ---- ---- ---- ---- 136.80 -3.10 139.90 1700 ---- ---- ---- ---- 138.30 -3.20 141.50 1705 ---- ---- ---- ---- 139.90 -3.20 143.10 1710 ---- ---- ---- ---- 141.50 -3.20 144.70 1715 ---- ---- ---- ---- 143.10 -3.20 146.30 1720 ---- ---- ---- ---- 144.70 -3.30 148.00 1725 ---- ---- ---- ---- 146.40 -3.30 149.70 1730 ---- ---- ---- ---- 148.10 -3.30 151.40 1735 ---- ---- ---- ---- 149.80 -3.40 153.20 1740 ---- ---- ---- ---- 151.60 -3.40 155.00 1745 ---- ---- ---- ---- 153.40 -3.40 156.80 1750 ---- ---- ---- ---- 155.20 -3.40 158.60 1755 ---- ---- ---- ---- 157.00 -3.50 160.50 1760 ---- ---- ---- ---- 158.90 -3.50 162.40 1765 ---- ---- ---- ---- 160.80 -3.50 164.30 1770 ---- ---- ---- ---- 162.80 -3.50 166.30 1775 ---- ---- ---- ---- 164.70 -3.60 168.30 1780 ---- ---- ---- ---- 166.70 -3.60 170.30 1785 ---- ---- ---- ---- 168.70 -3.70 172.40 1790 ---- ---- ---- ---- 170.80 -3.70 174.50 1795 ---- ---- ---- ---- 172.90 -3.70 176.60 1800 ---- ---- ---- ---- 175.00 -3.70 178.70 1805 ---- ---- ---- ---- 177.10 -3.80 180.90 1810 ---- ---- ---- ---- 179.30 -3.80 183.10 1815 ---- ---- ---- ---- 181.50 -3.80 185.30 1820 ---- ---- ---- ---- 183.70 -3.90 187.60 1825 ---- ---- ---- ---- 186.00 -3.80 189.80 1830 ---- ---- ---- ---- 188.30 -3.80 192.10 1835 ---- ---- ---- ---- 190.60 -3.90 194.50 1840 ---- ---- ---- ---- 192.90 -4.00 196.90 1845 ---- ---- ---- ---- 195.30 -3.90 199.20 1850 ---- ---- ---- ---- 197.70 -4.00 201.70 1855 ---- ---- ---- ---- 200.10 -4.00 204.10 1860 ---- ---- ---- ---- 202.50 -4.10 206.60 1865 ---- ---- ---- ---- 205.00 -4.10 209.10 1870 ---- ---- ---- ---- 207.50 -4.10 211.60 1875 ---- ---- ---- ---- 210.10 -4.10 214.20 1880 ---- ---- ---- ---- 212.60 -4.20 216.80 1885 ---- ---- ---- ---- 215.20 -4.20 219.40 1890 ---- ---- ---- ---- 217.80 -4.20 222.00 1895 ---- ---- ---- ---- 220.40 -4.30 224.70 1900 ---- ---- ---- ---- 223.10 -4.30 227.40 1905 ---- ---- ---- ---- 225.80 -4.30 230.10 1910 ---- ---- ---- ---- 228.50 -4.30 232.80 1915 ---- ---- ---- ---- 231.20 -4.40 235.60 1920 ---- ---- ---- ---- 234.00 -4.40 238.40 1925 ---- ---- ---- ---- 236.80 -4.40 241.20 1930 ---- ---- ---- ---- 239.60 -4.40 244.00 1935 ---- ---- ---- ---- 242.40 -4.50 246.90 1940 ---- ---- ---- ---- 245.30 -4.50 249.80 1945 ---- ---- ---- ---- 248.20 -4.50 252.70 1950 ---- ---- ---- ---- 251.10 -4.50 255.60 1955 ---- ---- ---- ---- 254.00 -4.60 258.60 1960 ---- ---- ---- ---- 257.00 -4.60 261.60 1965 ---- ---- ---- ---- 260.00 -4.60 264.60 1970 ---- ---- ---- ---- 263.00 -4.60 267.60 1975 ---- ---- ---- ---- 266.00 -4.60 270.60 1980 ---- ---- ---- ---- 269.10 -4.60 273.70 1985 ---- ---- ---- ---- 272.20 -4.60 276.80 1990 ---- ---- ---- ---- 275.30 -4.70 280.00 1995 ---- ---- ---- ---- 278.40 -4.70 283.10 2000 ---- ---- ---- ---- 281.60 -4.70 286.30 2005 ---- ---- ---- ---- 284.70 -4.80 289.50 2010 ---- ---- ---- ---- 287.90 -4.80 292.70 2015 ---- ---- ---- ---- 291.10 -4.80 295.90 2020 ---- ---- ---- ---- 294.40 -4.80 299.20 2025 ---- ---- ---- ---- 297.60 -4.80 302.40 2030 ---- ---- ---- ---- 300.90 -4.80 305.70 2035 ---- ---- ---- ---- 304.20 -4.90 309.10 2040 ---- ---- ---- ---- 307.50 -4.90 312.40 2045 ---- ---- ---- ---- 310.80 -4.90 315.70 2050 ---- ---- ---- ---- 314.20 -4.90 319.10 2055 ---- ---- ---- ---- 317.60 -4.90 322.50 2060 ---- ---- ---- ---- 320.90 -5.00 325.90 2065 ---- ---- ---- ---- 324.30 -5.00 329.30 2070 ---- ---- ---- ---- 327.80 -5.00 332.80 2075 ---- ---- ---- ---- 331.20 -5.00 336.20 2080 ---- ---- ---- ---- 334.60 -5.10 339.70 2085 ---- ---- ---- ---- 338.10 -5.10 343.20 2090 ---- ---- ---- ---- 341.60 -5.10 346.70 2095 ---- ---- ---- ---- 345.10 -5.10 350.20 2100 ---- ---- ---- ---- 348.60 -5.10 353.70 2105 ---- ---- ---- ---- 352.10 -5.10 357.20 2110 ---- ---- ---- ---- 355.70 -5.10 360.80 2115 ---- ---- ---- ---- 359.20 -5.20 364.40 2120 ---- ---- ---- ---- 362.80 -5.10 367.90 2125 ---- ---- ---- ---- 366.30 -5.20 371.50 2130 ---- ---- ---- ---- 369.90 -5.20 375.10 2135 ---- ---- ---- ---- 373.50 -5.20 378.70 2140 ---- ---- ---- ---- 377.10 -5.30 382.40 2145 ---- ---- ---- ---- 380.70 -5.30 386.00 2150 ---- ---- ---- ---- 384.40 -5.20 389.60 2155 ---- ---- ---- ---- 388.00 -5.30 393.30 2160 ---- ---- ---- ---- 391.70 -5.30 397.00 2165 ---- ---- ---- ---- 395.30 -5.30 400.60 2170 ---- ---- ---- ---- 399.00 -5.30 404.30 2175 ---- ---- ---- ---- 402.70 -5.30 408.00 2180 ---- ---- ---- ---- 406.40 -5.30 411.70 2185 ---- ---- ---- ---- 410.10 -5.30 415.40 2190 ---- ---- ---- ---- 413.80 -5.40 419.20 2195 ---- ---- ---- ---- 417.50 -5.40 422.90 2200 ---- ---- ---- ---- 421.20 -5.40 426.60 2205 ---- ---- ---- ---- 425.00 -5.40 430.40 2210 ---- ---- ---- ---- 428.70 -5.50 434.20 2215 ---- ---- ---- ---- 432.50 -5.40 437.90 2220 ---- ---- ---- ---- 436.30 -5.40 441.70 2225 ---- ---- ---- ---- 440.00 -5.50 445.50 2230 ---- ---- ---- ---- 443.80 -5.50 449.30 2235 ---- ---- ---- ---- 447.60 -5.50 453.10 2240 ---- ---- ---- ---- 451.40 -5.50 456.90 2245 ---- ---- ---- ---- 455.20 -5.60 460.80 2250 ---- ---- ---- ---- 459.10 -5.50 464.60 2255 ---- ---- ---- ---- 462.90 -5.50 468.40 2260 ---- ---- ---- ---- 466.70 -5.60 472.30 2265 ---- ---- ---- ---- 470.60 -5.60 476.20 2270 ---- ---- ---- ---- 474.50 -5.50 480.00 2275 ---- ---- ---- ---- 478.30 -5.60 483.90 2280 ---- ---- ---- ---- 482.20 -5.60 487.80 2285 ---- ---- ---- ---- 486.10 -5.60 491.70 2290 ---- ---- ---- ---- 490.00 -5.60 495.60 2295 ---- ---- ---- ---- 493.90 -5.60 499.50 2300 ---- ---- ---- ---- 497.80 -5.70 503.50 2305 ---- ---- ---- ---- 501.70 -5.70 507.40 2310 ---- ---- ---- ---- 505.60 -5.70 511.30 2315 ---- ---- ---- ---- 509.60 -5.70 515.30 2320 ---- ---- ---- ---- 513.50 -5.70 519.20 2325 ---- ---- ---- ---- 517.50 -5.70 523.20 2330 ---- ---- ---- ---- 521.40 -5.80 527.20 2335 ---- ---- ---- ---- 525.40 -5.70 531.10 2340 ---- ---- ---- ---- 529.40 -5.70 535.10 2345 ---- ---- ---- ---- 533.40 -5.70 539.10 2350 ---- ---- ---- ---- 537.40 -5.70 543.10 2355 ---- ---- ---- ---- 541.40 -5.70 547.10 2360 ---- ---- ---- ---- 545.40 -5.70 551.10 2365 ---- ---- ---- ---- 549.40 -5.80 555.20 2370 ---- ---- ---- ---- 553.40 -5.80 559.20 2375 ---- ---- ---- ---- 557.40 -5.80 563.20 2380 ---- ---- ---- ---- 561.50 -5.80 567.30 2385 ---- ---- ---- ---- 565.50 -5.80 571.30 2390 ---- ---- ---- ---- 569.50 -5.90 575.40 2400 ---- ---- ---- ---- 577.70 -5.80 583.50 2410 ---- ---- ---- ---- 585.80 -5.90 591.70 2420 ---- ---- ---- ---- 594.00 -5.90 599.90 2425 ---- ---- ---- ---- 598.10 -5.90 604.00 2430 ---- ---- ---- ---- 602.20 -5.90 608.10 2440 ---- ---- ---- ---- 610.40 -6.00 616.40 2450 ---- ---- ---- ---- 618.70 -5.90 624.60 2460 ---- ---- ---- ---- 627.00 -5.90 632.90 2470 ---- ---- ---- ---- 635.30 -5.90 641.20 2475 ---- ---- ---- ---- 639.40 -6.00 645.40 2480 ---- ---- ---- ---- 643.60 -6.00 649.60 2500 ---- ---- ---- ---- 660.30 -6.10 666.40 2525 ---- ---- ---- ---- 681.40 -6.00 687.40 2550 ---- ---- ---- ---- 702.60 -6.10 708.70 2575 ---- ---- ---- ---- 723.90 -6.10 730.00 2600 ---- ---- ---- ---- 745.30 -6.20 751.50 2625 ---- ---- ---- ---- 766.90 -6.20 773.10 2650 ---- ---- ---- ---- 788.60 -6.30 794.90 2675 ---- ---- ---- ---- 810.40 -6.30 816.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 51.20 -1.50 52.70 1375 ---- ---- ---- ---- 56.10 -1.50 57.60 1400 ---- ---- ---- ---- 61.30 -1.60 62.90 1425 ---- ---- ---- ---- 66.70 -1.80 68.50 1450 ---- ---- ---- ---- 72.50 -1.80 74.30 1475 ---- ---- ---- ---- 78.50 -2.00 80.50 1500 ---- ---- ---- ---- 84.90 -2.10 87.00 1525 ---- ---- ---- ---- 91.60 -2.10 93.70 1550 ---- ---- ---- ---- 98.60 -2.20 100.80 1560 ---- ---- ---- ---- 101.50 -2.30 103.80 1570 ---- ---- ---- ---- 104.40 -2.30 106.70 1575 ---- ---- ---- ---- 105.90 -2.40 108.30 1580 ---- ---- ---- ---- 107.40 -2.40 109.80 1590 ---- ---- ---- ---- 110.40 -2.50 112.90 1600 ---- ---- ---- ---- 113.50 -2.50 116.00 1610 ---- ---- ---- ---- 116.60 -2.60 119.20 1620 ---- ---- ---- ---- 119.80 -2.60 122.40 1625 ---- ---- ---- ---- 121.40 -2.60 124.00 1630 ---- ---- ---- ---- 123.10 -2.60 125.70 1640 ---- ---- ---- ---- 126.40 -2.60 129.00 1650 ---- ---- ---- ---- 129.70 -2.70 132.40 1655 ---- ---- ---- ---- 131.40 -2.70 134.10 1660 ---- ---- ---- ---- 133.10 -2.80 135.90 1665 ---- ---- ---- ---- 134.80 -2.80 137.60 1670 ---- ---- ---- ---- 136.50 -2.90 139.40 1675 ---- ---- ---- ---- 138.30 -2.80 141.10 1680 ---- ---- ---- ---- 140.00 -2.90 142.90 1685 ---- ---- ---- ---- 141.80 -2.90 144.70 1690 ---- ---- ---- ---- 143.60 -2.90 146.50 1695 ---- ---- ---- ---- 145.40 -2.90 148.30 1700 ---- ---- ---- ---- 147.20 -2.90 150.10 1705 ---- ---- ---- ---- 149.00 -3.00 152.00 1710 ---- ---- ---- ---- 150.80 -3.00 153.80 1715 ---- ---- ---- ---- 152.70 -3.00 155.70 1720 ---- ---- ---- ---- 154.50 -3.10 157.60 1725 ---- ---- ---- ---- 156.40 -3.10 159.50 1730 ---- ---- ---- ---- 158.30 -3.10 161.40 1735 ---- ---- ---- ---- 160.20 -3.10 163.30 1740 ---- ---- ---- ---- 162.10 -3.10 165.20 1745 ---- ---- ---- ---- 164.00 -3.20 167.20 1750 ---- ---- ---- ---- 165.90 -3.20 169.10 1755 ---- ---- ---- ---- 167.90 -3.20 171.10 1760 ---- ---- ---- ---- 169.80 -3.30 173.10 1765 ---- ---- ---- ---- 171.80 -3.30 175.10 1770 ---- ---- ---- ---- 173.80 -3.30 177.10 1775 ---- ---- ---- ---- 175.80 -3.30 179.10 1780 ---- ---- ---- ---- 177.80 -3.40 181.20 1785 ---- ---- ---- ---- 179.90 -3.40 183.30 1790 ---- ---- ---- ---- 181.90 -3.40 185.30 1795 ---- ---- ---- ---- 184.00 -3.40 187.40 1800 ---- ---- ---- ---- 186.10 -3.50 189.60 1805 ---- ---- ---- ---- 188.20 -3.50 191.70 1810 ---- ---- ---- ---- 190.40 -3.50 193.90 1815 ---- ---- ---- ---- 192.50 -3.50 196.00 1820 ---- ---- ---- ---- 194.70 -3.50 198.20 1825 ---- ---- ---- ---- 196.90 -3.60 200.50 1830 ---- ---- ---- ---- 199.10 -3.60 202.70 1835 ---- ---- ---- ---- 201.40 -3.60 205.00 1840 ---- ---- ---- ---- 203.70 -3.60 207.30 1845 ---- ---- ---- ---- 205.90 -3.70 209.60 1850 ---- ---- ---- ---- 208.30 -3.60 211.90 1855 ---- ---- ---- ---- 210.60 -3.70 214.30 1860 ---- ---- ---- ---- 213.00 -3.70 216.70 1865 ---- ---- ---- ---- 215.40 -3.70 219.10 1870 ---- ---- ---- ---- 217.80 -3.80 221.60 1875 ---- ---- ---- ---- 220.30 -3.80 224.10 1880 ---- ---- ---- ---- 222.80 -3.80 226.60 1885 ---- ---- ---- ---- 225.30 -3.80 229.10 1890 ---- ---- ---- ---- 227.80 -3.90 231.70 1895 ---- ---- ---- ---- 230.40 -3.90 234.30 1900 ---- ---- ---- ---- 233.00 -3.90 236.90 1905 ---- ---- ---- ---- 235.60 -4.00 239.60 1910 ---- ---- ---- ---- 238.30 -4.00 242.30 1915 ---- ---- ---- ---- 241.00 -4.00 245.00 1920 ---- ---- ---- ---- 243.80 -3.90 247.70 1925 ---- ---- ---- ---- 246.50 -4.00 250.50 1930 ---- ---- ---- ---- 249.30 -4.00 253.30 1935 ---- ---- ---- ---- 252.10 -4.10 256.20 1940 ---- ---- ---- ---- 255.00 -4.10 259.10 1945 ---- ---- ---- ---- 257.90 -4.10 262.00 1950 ---- ---- ---- ---- 260.80 -4.10 264.90 1955 ---- ---- ---- ---- 263.70 -4.10 267.80 1960 ---- ---- ---- ---- 266.70 -4.10 270.80 1965 ---- ---- ---- ---- 269.70 -4.10 273.80 1970 ---- ---- ---- ---- 272.70 -4.10 276.80 1975 ---- ---- ---- ---- 275.70 -4.20 279.90 1980 ---- ---- ---- ---- 278.80 -4.20 283.00 1985 ---- ---- ---- ---- 281.80 -4.30 286.10 1990 ---- ---- ---- ---- 284.90 -4.30 289.20 1995 ---- ---- ---- ---- 288.00 -4.30 292.30 2000 ---- ---- ---- ---- 291.20 -4.30 295.50 2005 ---- ---- ---- ---- 294.30 -4.40 298.70 2010 ---- ---- ---- ---- 297.50 -4.40 301.90 2015 ---- ---- ---- ---- 300.70 -4.40 305.10 2020 ---- ---- ---- ---- 304.00 -4.30 308.30 2025 ---- ---- ---- ---- 307.20 -4.40 311.60 2030 ---- ---- ---- ---- 310.50 -4.40 314.90 2035 ---- ---- ---- ---- 313.70 -4.50 318.20 2040 ---- ---- ---- ---- 317.10 -4.40 321.50 2045 ---- ---- ---- ---- 320.40 -4.40 324.80 2050 ---- ---- ---- ---- 323.70 -4.50 328.20 2055 ---- ---- ---- ---- 327.10 -4.40 331.50 2060 ---- ---- ---- ---- 330.50 -4.40 334.90 2065 ---- ---- ---- ---- 333.90 -4.50 338.40 2070 ---- ---- ---- ---- 337.30 -4.50 341.80 2075 ---- ---- ---- ---- 340.70 -4.50 345.20 2080 ---- ---- ---- ---- 344.10 -4.60 348.70 2085 ---- ---- ---- ---- 347.60 -4.60 352.20 2090 ---- ---- ---- ---- 351.10 -4.60 355.70 2095 ---- ---- ---- ---- 354.60 -4.60 359.20 2100 ---- ---- ---- ---- 358.10 -4.60 362.70 2105 ---- ---- ---- ---- 361.60 -4.60 366.20 2110 ---- ---- ---- ---- 365.20 -4.60 369.80 2115 ---- ---- ---- ---- 368.70 -4.60 373.30 2120 ---- ---- ---- ---- 372.30 -4.60 376.90 2125 ---- ---- ---- ---- 375.80 -4.70 380.50 2130 ---- ---- ---- ---- 379.40 -4.70 384.10 2135 ---- ---- ---- ---- 383.00 -4.70 387.70 2140 ---- ---- ---- ---- 386.60 -4.70 391.30 2145 ---- ---- ---- ---- 390.30 -4.70 395.00 2150 ---- ---- ---- ---- 393.90 -4.70 398.60 2155 ---- ---- ---- ---- 397.50 -4.80 402.30 2160 ---- ---- ---- ---- 401.20 -4.70 405.90 2165 ---- ---- ---- ---- 404.80 -4.80 409.60 2170 ---- ---- ---- ---- 408.50 -4.80 413.30 2175 ---- ---- ---- ---- 412.20 -4.80 417.00 2180 ---- ---- ---- ---- 415.90 -4.80 420.70 2185 ---- ---- ---- ---- 419.60 -4.80 424.40 2190 ---- ---- ---- ---- 423.30 -4.80 428.10 2195 ---- ---- ---- ---- 427.00 -4.80 431.80 2200 ---- ---- ---- ---- 430.70 -4.90 435.60 2205 ---- ---- ---- ---- 434.50 -4.80 439.30 2210 ---- ---- ---- ---- 438.20 -4.90 443.10 2215 ---- ---- ---- ---- 442.00 -4.80 446.80 2220 ---- ---- ---- ---- 445.80 -4.80 450.60 2225 ---- ---- ---- ---- 449.50 -4.90 454.40 2230 ---- ---- ---- ---- 453.30 -4.90 458.20 2235 ---- ---- ---- ---- 457.10 -4.90 462.00 2240 ---- ---- ---- ---- 460.90 -4.90 465.80 2245 ---- ---- ---- ---- 464.70 -4.90 469.60 2250 ---- ---- ---- ---- 468.60 -4.90 473.50 2255 ---- ---- ---- ---- 472.40 -4.90 477.30 2260 ---- ---- ---- ---- 476.20 -5.00 481.20 2265 ---- ---- ---- ---- 480.10 -4.90 485.00 2270 ---- ---- ---- ---- 483.90 -5.00 488.90 2275 ---- ---- ---- ---- 487.80 -5.00 492.80 2280 ---- ---- ---- ---- 491.70 -4.90 496.60 2285 ---- ---- ---- ---- 495.60 -4.90 500.50 2290 ---- ---- ---- ---- 499.40 -5.00 504.40 2295 ---- ---- ---- ---- 503.30 -5.00 508.30 2300 ---- ---- ---- ---- 507.20 -5.10 512.30 2305 ---- ---- ---- ---- 511.20 -5.00 516.20 2310 ---- ---- ---- ---- 515.10 -5.00 520.10 2315 ---- ---- ---- ---- 519.00 -5.00 524.00 2320 ---- ---- ---- ---- 523.00 -5.00 528.00 2325 ---- ---- ---- ---- 526.90 -5.00 531.90 2330 ---- ---- ---- ---- 530.90 -5.00 535.90 2335 ---- ---- ---- ---- 534.80 -5.10 539.90 2340 ---- ---- ---- ---- 538.80 -5.10 543.90 2345 ---- ---- ---- ---- 542.80 -5.00 547.80 2350 ---- ---- ---- ---- 546.70 -5.10 551.80 2355 ---- ---- ---- ---- 550.70 -5.10 555.80 2360 ---- ---- ---- ---- 554.70 -5.10 559.80 2365 ---- ---- ---- ---- 558.70 -5.10 563.80 2370 ---- ---- ---- ---- 562.80 -5.10 567.90 2375 ---- ---- ---- ---- 566.80 -5.10 571.90 2380 ---- ---- ---- ---- 570.80 -5.10 575.90 2385 ---- ---- ---- ---- 574.80 -5.20 580.00 2390 ---- ---- ---- ---- 578.90 -5.10 584.00 2395 ---- ---- ---- ---- 582.90 -5.20 588.10 2400 ---- ---- ---- ---- 587.00 -5.10 592.10 2410 ---- ---- ---- ---- 595.10 -5.20 600.30 2420 ---- ---- ---- ---- 603.30 -5.20 608.50 2425 ---- ---- ---- ---- 607.40 -5.20 612.60 2430 ---- ---- ---- ---- 611.50 -5.20 616.70 2440 ---- ---- ---- ---- 619.70 -5.20 624.90 2450 ---- ---- ---- ---- 627.90 -5.20 633.10 2460 ---- ---- ---- ---- 636.20 -5.20 641.40 2470 ---- ---- ---- ---- 644.50 -5.20 649.70 2475 ---- ---- ---- ---- 648.60 -5.30 653.90 2480 ---- ---- ---- ---- 652.80 -5.20 658.00 2490 ---- ---- ---- ---- 661.10 -5.30 666.40 2500 ---- ---- ---- ---- 669.50 -5.20 674.70 2525 ---- ---- ---- ---- 690.50 -5.30 695.80 2550 ---- ---- ---- ---- 711.60 -5.30 716.90 2575 ---- ---- ---- ---- 732.90 -5.30 738.20 2600 ---- ---- ---- ---- 754.30 -5.30 759.60 2625 ---- ---- ---- ---- 775.80 -5.40 781.20 2650 ---- ---- ---- ---- 797.40 -5.50 802.90 2675 ---- ---- ---- ---- 819.20 -5.40 824.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 62.00 -1.50 63.50 1400 ---- ---- ---- ---- 67.30 -1.60 68.90 1425 ---- ---- ---- ---- 73.00 -1.60 74.60 1450 ---- ---- ---- ---- 78.90 -1.80 80.70 1475 ---- ---- ---- ---- 85.20 -1.80 87.00 1500 ---- ---- ---- ---- 91.70 -1.90 93.60 1525 ---- ---- ---- ---- 98.50 -2.00 100.50 1550 ---- ---- ---- ---- 105.60 -2.10 107.70 1570 ---- ---- ---- ---- 111.50 -2.20 113.70 1575 ---- ---- ---- ---- 113.00 -2.30 115.30 1580 ---- ---- ---- ---- 114.60 -2.20 116.80 1590 ---- ---- ---- ---- 117.60 -2.30 119.90 1600 ---- ---- ---- ---- 120.80 -2.30 123.10 1610 ---- ---- ---- ---- 123.90 -2.40 126.30 1620 ---- ---- ---- ---- 127.20 -2.30 129.50 1625 ---- ---- ---- ---- 128.80 -2.40 131.20 1630 ---- ---- ---- ---- 130.40 -2.50 132.90 1640 ---- ---- ---- ---- 133.70 -2.50 136.20 1650 ---- ---- ---- ---- 137.10 -2.50 139.60 1660 ---- ---- ---- ---- 140.50 -2.60 143.10 1670 ---- ---- ---- ---- 144.00 -2.60 146.60 1675 ---- ---- ---- ---- 145.70 -2.60 148.30 1680 ---- ---- ---- ---- 147.50 -2.60 150.10 1685 ---- ---- ---- ---- 149.30 -2.60 151.90 1690 ---- ---- ---- ---- 151.10 -2.60 153.70 1695 ---- ---- ---- ---- 152.80 -2.70 155.50 1700 ---- ---- ---- ---- 154.70 -2.70 157.40 1705 ---- ---- ---- ---- 156.50 -2.70 159.20 1710 ---- ---- ---- ---- 158.30 -2.80 161.10 1715 ---- ---- ---- ---- 160.20 -2.70 162.90 1720 ---- ---- ---- ---- 162.00 -2.80 164.80 1725 ---- ---- ---- ---- 163.90 -2.80 166.70 1730 ---- ---- ---- ---- 165.80 -2.80 168.60 1735 ---- ---- ---- ---- 167.70 -2.80 170.50 1740 ---- ---- ---- ---- 169.60 -2.80 172.40 1745 ---- ---- ---- ---- 171.50 -2.90 174.40 1750 ---- ---- ---- ---- 173.40 -2.90 176.30 1755 ---- ---- ---- ---- 175.40 -2.90 178.30 1760 ---- ---- ---- ---- 177.30 -3.00 180.30 1765 ---- ---- ---- ---- 179.30 -3.00 182.30 1770 ---- ---- ---- ---- 181.30 -3.00 184.30 1775 ---- ---- ---- ---- 183.30 -3.00 186.30 1780 ---- ---- ---- ---- 185.30 -3.00 188.30 1785 ---- ---- ---- ---- 187.30 -3.00 190.30 1790 ---- ---- ---- ---- 189.30 -3.10 192.40 1795 ---- ---- ---- ---- 191.40 -3.10 194.50 1800 ---- ---- ---- ---- 193.40 -3.10 196.50 1805 ---- ---- ---- ---- 195.50 -3.10 198.60 1810 ---- ---- ---- ---- 197.60 -3.20 200.80 1815 ---- ---- ---- ---- 199.70 -3.20 202.90 1820 ---- ---- ---- ---- 201.90 -3.20 205.10 1825 ---- ---- ---- ---- 204.00 -3.20 207.20 1830 ---- ---- ---- ---- 206.20 -3.20 209.40 1835 ---- ---- ---- ---- 208.40 -3.20 211.60 1840 ---- ---- ---- ---- 210.60 -3.30 213.90 1845 ---- ---- ---- ---- 212.80 -3.30 216.10 1850 ---- ---- ---- ---- 215.10 -3.30 218.40 1855 ---- ---- ---- ---- 217.40 -3.30 220.70 1860 ---- ---- ---- ---- 219.70 -3.40 223.10 1865 ---- ---- ---- ---- 222.00 -3.40 225.40 1870 ---- ---- ---- ---- 224.40 -3.40 227.80 1875 ---- ---- ---- ---- 226.80 -3.40 230.20 1880 ---- ---- ---- ---- 229.20 -3.40 232.60 1885 ---- ---- ---- ---- 231.60 -3.50 235.10 1890 ---- ---- ---- ---- 234.10 -3.50 237.60 1895 ---- ---- ---- ---- 236.60 -3.50 240.10 1900 ---- ---- ---- ---- 239.10 -3.50 242.60 1905 ---- ---- ---- ---- 241.70 -3.50 245.20 1910 ---- ---- ---- ---- 244.20 -3.60 247.80 1915 ---- ---- ---- ---- 246.90 -3.50 250.40 1920 ---- ---- ---- ---- 249.50 -3.60 253.10 1925 ---- ---- ---- ---- 252.20 -3.60 255.80 1930 ---- ---- ---- ---- 254.90 -3.60 258.50 1935 ---- ---- ---- ---- 257.60 -3.70 261.30 1940 ---- ---- ---- ---- 260.40 -3.70 264.10 1945 ---- ---- ---- ---- 263.20 -3.70 266.90 1950 ---- ---- ---- ---- 266.00 -3.70 269.70 1955 ---- ---- ---- ---- 268.90 -3.70 272.60 1960 ---- ---- ---- ---- 271.80 -3.70 275.50 1965 ---- ---- ---- ---- 274.70 -3.80 278.50 1970 ---- ---- ---- ---- 277.70 -3.70 281.40 1975 ---- ---- ---- ---- 280.60 -3.80 284.40 1980 ---- ---- ---- ---- 283.60 -3.80 287.40 1985 ---- ---- ---- ---- 286.70 -3.80 290.50 1990 ---- ---- ---- ---- 289.70 -3.80 293.50 1995 ---- ---- ---- ---- 292.80 -3.80 296.60 2000 ---- ---- ---- ---- 295.90 -3.80 299.70 2005 ---- ---- ---- ---- 299.00 -3.80 302.80 2010 ---- ---- ---- ---- 302.10 -3.90 306.00 2015 ---- ---- ---- ---- 305.30 -3.90 309.20 2020 ---- ---- ---- ---- 308.50 -3.90 312.40 2025 ---- ---- ---- ---- 311.70 -3.90 315.60 2030 ---- ---- ---- ---- 314.90 -3.90 318.80 2035 ---- ---- ---- ---- 318.10 -3.90 322.00 2040 ---- ---- ---- ---- 321.40 -3.90 325.30 2045 ---- ---- ---- ---- 324.70 -3.90 328.60 2050 ---- ---- ---- ---- 328.00 -3.90 331.90 2055 ---- ---- ---- ---- 331.30 -4.00 335.30 2060 ---- ---- ---- ---- 334.60 -4.00 338.60 2065 ---- ---- ---- ---- 338.00 -4.00 342.00 2070 ---- ---- ---- ---- 341.40 -4.00 345.40 2075 ---- ---- ---- ---- 344.70 -4.10 348.80 2080 ---- ---- ---- ---- 348.20 -4.00 352.20 2085 ---- ---- ---- ---- 351.60 -4.00 355.60 2090 ---- ---- ---- ---- 355.00 -4.10 359.10 2095 ---- ---- ---- ---- 358.50 -4.10 362.60 2100 ---- ---- ---- ---- 362.00 -4.10 366.10 2105 ---- ---- ---- ---- 365.50 -4.10 369.60 2110 ---- ---- ---- ---- 369.00 -4.10 373.10 2115 ---- ---- ---- ---- 372.50 -4.10 376.60 2120 ---- ---- ---- ---- 376.10 -4.10 380.20 2125 ---- ---- ---- ---- 379.60 -4.10 383.70 2130 ---- ---- ---- ---- 383.20 -4.10 387.30 2135 ---- ---- ---- ---- 386.80 -4.10 390.90 2140 ---- ---- ---- ---- 390.40 -4.10 394.50 2145 ---- ---- ---- ---- 394.00 -4.10 398.10 2150 ---- ---- ---- ---- 397.60 -4.10 401.70 2155 ---- ---- ---- ---- 401.20 -4.20 405.40 2160 ---- ---- ---- ---- 404.80 -4.20 409.00 2165 ---- ---- ---- ---- 408.50 -4.20 412.70 2170 ---- ---- ---- ---- 412.10 -4.20 416.30 2175 ---- ---- ---- ---- 415.80 -4.20 420.00 2180 ---- ---- ---- ---- 419.50 -4.20 423.70 2185 ---- ---- ---- ---- 423.20 -4.20 427.40 2190 ---- ---- ---- ---- 426.90 -4.20 431.10 2195 ---- ---- ---- ---- 430.60 -4.20 434.80 2200 ---- ---- ---- ---- 434.30 -4.20 438.50 2205 ---- ---- ---- ---- 438.00 -4.30 442.30 2210 ---- ---- ---- ---- 441.80 -4.20 446.00 2215 ---- ---- ---- ---- 445.50 -4.30 449.80 2220 ---- ---- ---- ---- 449.30 -4.20 453.50 2225 ---- ---- ---- ---- 453.00 -4.30 457.30 2230 ---- ---- ---- ---- 456.80 -4.30 461.10 2235 ---- ---- ---- ---- 460.60 -4.30 464.90 2240 ---- ---- ---- ---- 464.40 -4.30 468.70 2245 ---- ---- ---- ---- 468.20 -4.30 472.50 2250 ---- ---- ---- ---- 472.00 -4.30 476.30 2255 ---- ---- ---- ---- 475.80 -4.30 480.10 2260 ---- ---- ---- ---- 479.60 -4.30 483.90 2265 ---- ---- ---- ---- 483.40 -4.40 487.80 2270 ---- ---- ---- ---- 487.30 -4.30 491.60 2275 ---- ---- ---- ---- 491.10 -4.40 495.50 2280 ---- ---- ---- ---- 495.00 -4.30 499.30 2285 ---- ---- ---- ---- 498.90 -4.30 503.20 2290 ---- ---- ---- ---- 502.70 -4.40 507.10 2295 ---- ---- ---- ---- 506.60 -4.40 511.00 2300 ---- ---- ---- ---- 510.50 -4.40 514.90 2305 ---- ---- ---- ---- 514.40 -4.40 518.80 2310 ---- ---- ---- ---- 518.30 -4.40 522.70 2315 ---- ---- ---- ---- 522.20 -4.40 526.60 2320 ---- ---- ---- ---- 526.10 -4.40 530.50 2325 ---- ---- ---- ---- 530.10 -4.40 534.50 2330 ---- ---- ---- ---- 534.00 -4.40 538.40 2335 ---- ---- ---- ---- 538.00 -4.40 542.40 2340 ---- ---- ---- ---- 541.90 -4.40 546.30 2345 ---- ---- ---- ---- 545.90 -4.40 550.30 2350 ---- ---- ---- ---- 549.80 -4.50 554.30 2355 ---- ---- ---- ---- 553.80 -4.40 558.20 2360 ---- ---- ---- ---- 557.80 -4.40 562.20 2365 ---- ---- ---- ---- 561.80 -4.40 566.20 2370 ---- ---- ---- ---- 565.80 -4.40 570.20 2375 ---- ---- ---- ---- 569.80 -4.40 574.20 2380 ---- ---- ---- ---- 573.80 -4.50 578.30 2385 ---- ---- ---- ---- 577.80 -4.50 582.30 2390 ---- ---- ---- ---- 581.90 -4.40 586.30 2395 ---- ---- ---- ---- 585.90 -4.40 590.30 2400 ---- ---- ---- ---- 589.90 -4.50 594.40 2405 ---- ---- ---- ---- 594.00 -4.40 598.40 2410 ---- ---- ---- ---- 598.00 -4.50 602.50 2420 ---- ---- ---- ---- 606.10 -4.50 610.60 2425 ---- ---- ---- ---- 610.20 -4.50 614.70 2430 ---- ---- ---- ---- 614.30 -4.50 618.80 2440 ---- ---- ---- ---- 622.50 -4.50 627.00 2450 ---- ---- ---- ---- 630.70 -4.50 635.20 2460 ---- ---- ---- ---- 638.90 -4.50 643.40 2470 ---- ---- ---- ---- 647.20 -4.50 651.70 2475 ---- ---- ---- ---- 651.30 -4.50 655.80 2480 ---- ---- ---- ---- 655.40 -4.60 660.00 2490 ---- ---- ---- ---- 663.80 -4.50 668.30 2500 ---- ---- ---- ---- 672.10 -4.50 676.60 2525 ---- ---- ---- ---- 693.00 -4.50 697.50 2550 ---- ---- ---- ---- 714.10 -4.50 718.60 2575 ---- ---- ---- ---- 735.20 -4.60 739.80 2600 ---- ---- ---- ---- 756.60 -4.50 761.10 2625 ---- ---- ---- ---- 778.00 -4.60 782.60 2650 ---- ---- ---- ---- 799.60 -4.60 804.20 2675 ---- ---- ---- ---- 821.30 -4.60 825.90 2700 ---- ---- ---- ---- 843.10 -4.60 847.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 74.00 -1.50 75.50 1425 ---- ---- ---- ---- 79.90 -1.60 81.50 1450 ---- ---- ---- ---- 86.10 -1.60 87.70 1475 ---- ---- ---- ---- 92.50 -1.70 94.20 1500 ---- ---- ---- ---- 99.20 -1.80 101.00 1525 ---- ---- ---- ---- 106.20 -1.90 108.10 1550 ---- ---- ---- ---- 113.50 -2.00 115.50 1575 ---- ---- ---- ---- 121.10 -2.10 123.20 1580 ---- ---- ---- ---- 122.70 -2.00 124.70 1590 ---- ---- ---- ---- 125.80 -2.10 127.90 1600 ---- ---- ---- ---- 129.00 -2.10 131.10 1610 ---- ---- ---- ---- 132.20 -2.20 134.40 1620 ---- ---- ---- ---- 135.50 -2.20 137.70 1625 ---- ---- ---- ---- 137.10 -2.30 139.40 1630 ---- ---- ---- ---- 138.80 -2.20 141.00 1640 ---- ---- ---- ---- 142.20 -2.20 144.40 1650 ---- ---- ---- ---- 145.60 -2.30 147.90 1660 ---- ---- ---- ---- 149.00 -2.40 151.40 1670 ---- ---- ---- ---- 152.50 -2.40 154.90 1675 ---- ---- ---- ---- 154.30 -2.40 156.70 1680 ---- ---- ---- ---- 156.10 -2.40 158.50 1685 ---- ---- ---- ---- 157.90 -2.40 160.30 1690 ---- ---- ---- ---- 159.70 -2.40 162.10 1695 ---- ---- ---- ---- 161.50 -2.50 164.00 1700 ---- ---- ---- ---- 163.30 -2.50 165.80 1705 ---- ---- ---- ---- 165.20 -2.50 167.70 1710 ---- ---- ---- ---- 167.00 -2.50 169.50 1715 ---- ---- ---- ---- 168.90 -2.50 171.40 1720 ---- ---- ---- ---- 170.80 -2.50 173.30 1725 ---- ---- ---- ---- 172.60 -2.60 175.20 1730 ---- ---- ---- ---- 174.50 -2.60 177.10 1735 ---- ---- ---- ---- 176.40 -2.60 179.00 1740 ---- ---- ---- ---- 178.40 -2.60 181.00 1745 ---- ---- ---- ---- 180.30 -2.60 182.90 1750 ---- ---- ---- ---- 182.20 -2.70 184.90 1755 ---- ---- ---- ---- 184.20 -2.60 186.80 1760 ---- ---- ---- ---- 186.10 -2.70 188.80 1765 ---- ---- ---- ---- 188.10 -2.70 190.80 1770 ---- ---- ---- ---- 190.10 -2.70 192.80 1775 ---- ---- ---- ---- 192.10 -2.70 194.80 1780 ---- ---- ---- ---- 194.10 -2.80 196.90 1785 ---- ---- ---- ---- 196.10 -2.80 198.90 1790 ---- ---- ---- ---- 198.20 -2.80 201.00 1795 ---- ---- ---- ---- 200.20 -2.80 203.00 1800 ---- ---- ---- ---- 202.30 -2.80 205.10 1805 ---- ---- ---- ---- 204.40 -2.80 207.20 1810 ---- ---- ---- ---- 206.50 -2.80 209.30 1815 ---- ---- ---- ---- 208.60 -2.80 211.40 1820 ---- ---- ---- ---- 210.70 -2.90 213.60 1825 ---- ---- ---- ---- 212.90 -2.90 215.80 1830 ---- ---- ---- ---- 215.00 -2.90 217.90 1835 ---- ---- ---- ---- 217.20 -2.90 220.10 1840 ---- ---- ---- ---- 219.40 -3.00 222.40 1845 ---- ---- ---- ---- 221.60 -3.00 224.60 1850 ---- ---- ---- ---- 223.90 -3.00 226.90 1855 ---- ---- ---- ---- 226.10 -3.00 229.10 1860 ---- ---- ---- ---- 228.40 -3.00 231.40 1865 ---- ---- ---- ---- 230.70 -3.10 233.80 1870 ---- ---- ---- ---- 233.10 -3.00 236.10 1875 ---- ---- ---- ---- 235.40 -3.10 238.50 1880 ---- ---- ---- ---- 237.80 -3.10 240.90 1885 ---- ---- ---- ---- 240.20 -3.10 243.30 1890 ---- ---- ---- ---- 242.70 -3.10 245.80 1895 ---- ---- ---- ---- 245.10 -3.20 248.30 1900 ---- ---- ---- ---- 247.60 -3.20 250.80 1905 ---- ---- ---- ---- 250.10 -3.20 253.30 1910 ---- ---- ---- ---- 252.70 -3.20 255.90 1915 ---- ---- ---- ---- 255.30 -3.20 258.50 1920 ---- ---- ---- ---- 257.90 -3.20 261.10 1925 ---- ---- ---- ---- 260.50 -3.20 263.70 1930 ---- ---- ---- ---- 263.20 -3.20 266.40 1935 ---- ---- ---- ---- 265.90 -3.20 269.10 1940 ---- ---- ---- ---- 268.60 -3.30 271.90 1945 ---- ---- ---- ---- 271.40 -3.30 274.70 1950 ---- ---- ---- ---- 274.20 -3.30 277.50 1955 ---- ---- ---- ---- 277.00 -3.30 280.30 1960 ---- ---- ---- ---- 279.90 -3.30 283.20 1965 ---- ---- ---- ---- 282.80 -3.30 286.10 1970 ---- ---- ---- ---- 285.70 -3.40 289.10 1975 ---- ---- ---- ---- 288.60 -3.40 292.00 1980 ---- ---- ---- ---- 291.60 -3.40 295.00 1985 ---- ---- ---- ---- 294.60 -3.40 298.00 1990 ---- ---- ---- ---- 297.60 -3.40 301.00 1995 ---- ---- ---- ---- 300.70 -3.40 304.10 2000 ---- ---- ---- ---- 303.80 -3.40 307.20 2005 ---- ---- ---- ---- 306.90 -3.40 310.30 2010 ---- ---- ---- ---- 310.00 -3.40 313.40 2015 ---- ---- ---- ---- 313.10 -3.50 316.60 2020 ---- ---- ---- ---- 316.30 -3.50 319.80 2025 ---- ---- ---- ---- 319.50 -3.50 323.00 2030 ---- ---- ---- ---- 322.70 -3.50 326.20 2035 ---- ---- ---- ---- 325.90 -3.50 329.40 2040 ---- ---- ---- ---- 329.20 -3.50 332.70 2045 ---- ---- ---- ---- 332.40 -3.50 335.90 2050 ---- ---- ---- ---- 335.70 -3.50 339.20 2055 ---- ---- ---- ---- 339.00 -3.60 342.60 2060 ---- ---- ---- ---- 342.40 -3.50 345.90 2065 ---- ---- ---- ---- 345.70 -3.50 349.20 2070 ---- ---- ---- ---- 349.10 -3.50 352.60 2075 ---- ---- ---- ---- 352.40 -3.60 356.00 2080 ---- ---- ---- ---- 355.90 -3.50 359.40 2085 ---- ---- ---- ---- 359.30 -3.60 362.90 2090 ---- ---- ---- ---- 362.70 -3.60 366.30 2095 ---- ---- ---- ---- 366.20 -3.60 369.80 2100 ---- ---- ---- ---- 369.60 -3.60 373.20 2105 ---- ---- ---- ---- 373.10 -3.60 376.70 2110 ---- ---- ---- ---- 376.60 -3.70 380.30 2115 ---- ---- ---- ---- 380.20 -3.60 383.80 2120 ---- ---- ---- ---- 383.70 -3.60 387.30 2125 ---- ---- ---- ---- 387.30 -3.60 390.90 2130 ---- ---- ---- ---- 390.80 -3.70 394.50 2135 ---- ---- ---- ---- 394.40 -3.60 398.00 2140 ---- ---- ---- ---- 398.00 -3.60 401.60 2145 ---- ---- ---- ---- 401.60 -3.60 405.20 2150 ---- ---- ---- ---- 405.20 -3.70 408.90 2155 ---- ---- ---- ---- 408.80 -3.70 412.50 2160 ---- ---- ---- ---- 412.50 -3.60 416.10 2165 ---- ---- ---- ---- 416.10 -3.70 419.80 2170 ---- ---- ---- ---- 419.80 -3.70 423.50 2175 ---- ---- ---- ---- 423.50 -3.60 427.10 2180 ---- ---- ---- ---- 427.10 -3.70 430.80 2185 ---- ---- ---- ---- 430.80 -3.70 434.50 2190 ---- ---- ---- ---- 434.50 -3.70 438.20 2195 ---- ---- ---- ---- 438.20 -3.70 441.90 2200 ---- ---- ---- ---- 441.90 -3.70 445.60 2205 ---- ---- ---- ---- 445.70 -3.70 449.40 2210 ---- ---- ---- ---- 449.40 -3.70 453.10 2215 ---- ---- ---- ---- 453.10 -3.80 456.90 2220 ---- ---- ---- ---- 456.90 -3.70 460.60 2225 ---- ---- ---- ---- 460.70 -3.70 464.40 2230 ---- ---- ---- ---- 464.40 -3.80 468.20 2235 ---- ---- ---- ---- 468.20 -3.70 471.90 2240 ---- ---- ---- ---- 472.00 -3.70 475.70 2245 ---- ---- ---- ---- 475.80 -3.70 479.50 2250 ---- ---- ---- ---- 479.60 -3.70 483.30 2255 ---- ---- ---- ---- 483.40 -3.80 487.20 2260 ---- ---- ---- ---- 487.20 -3.80 491.00 2270 ---- ---- ---- ---- 494.90 -3.80 498.70 2275 ---- ---- ---- ---- 498.80 -3.70 502.50 2280 ---- ---- ---- ---- 502.60 -3.80 506.40 2290 ---- ---- ---- ---- 510.40 -3.70 514.10 2300 ---- ---- ---- ---- 518.10 -3.80 521.90 2310 ---- ---- ---- ---- 525.90 -3.80 529.70 2320 ---- ---- ---- ---- 533.80 -3.70 537.50 2325 ---- ---- ---- ---- 537.70 -3.80 541.50 2330 ---- ---- ---- ---- 541.60 -3.80 545.40 2340 ---- ---- ---- ---- 549.50 -3.80 553.30 2350 ---- ---- ---- ---- 557.40 -3.80 561.20 2360 ---- ---- ---- ---- 565.40 -3.80 569.20 2375 ---- ---- ---- ---- 577.40 -3.80 581.20 2400 ---- ---- ---- ---- 597.50 -3.80 601.30 2425 ---- ---- ---- ---- 617.80 -3.80 621.60 2450 ---- ---- ---- ---- 638.20 -3.80 642.00 2475 ---- ---- ---- ---- 658.80 -3.80 662.60 2500 ---- ---- ---- ---- 679.50 -3.80 683.30 2525 ---- ---- ---- ---- 700.40 -3.80 704.20 2550 ---- ---- ---- ---- 721.50 -3.80 725.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13700 18558 241845 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 297.80B 275.30A 297.70B 293.50 +15.70 277.80 1495 ---- 292.80B 270.30A 292.70B 288.50 +15.70 272.80 1500 ---- 287.90B 265.30A 287.70B 283.50 +15.70 267.80 1505 ---- 282.80B 260.50A 282.70B 278.50 +15.70 262.80 1510 ---- 277.80B 255.50A 277.70B 273.50 +15.70 257.80 1515 ---- 272.80B 250.40A 272.70B 268.50 +15.70 252.80 1520 ---- 267.80B 245.40A 267.70B 263.50 +15.70 247.80 1525 ---- 262.80B 240.50A 262.70B 258.50 +15.70 242.80 1530 ---- 257.80B 235.50A 257.70B 253.50 +15.60 237.90 1535 ---- 252.80B 230.50A 252.70B 248.60 +15.70 232.90 1540 ---- 247.80B 225.50A 247.70B 243.60 +15.70 227.90 1545 ---- 242.80B 220.50A 242.70B 238.60 +15.70 222.90 1550 ---- 237.90B 215.60A 237.70B 233.60 +15.70 217.90 1555 ---- 232.90B 210.50A 232.70B 228.60 +15.60 213.00 1560 ---- 227.90B 205.60A 227.70B 223.60 +15.60 208.00 1565 ---- 222.90B 200.50A 222.70B 218.60 +15.60 203.00 1570 ---- 217.90B 195.50A 217.70B 213.70 +15.70 198.00 1575 ---- 212.90B 190.60A 212.70B 208.70 +15.60 193.10 1580 ---- 207.90B 185.70A 207.80B 203.70 +15.60 188.10 1585 ---- 202.90B 180.70A 202.80B 198.70 +15.50 183.20 1590 ---- 197.90B 175.70A 197.80B 193.80 +15.60 178.20 1595 ---- 193.00B 170.90A 192.80B 188.80 +15.50 173.30 1600 ---- 188.10B 165.90A 188.00B 183.80 +15.50 168.30 1 1605 ---- 183.10B 160.90A 183.00B 178.90 +15.50 163.40 1610 ---- 178.10B 156.10A 178.10B 173.90 +15.40 158.50 1615 ---- 173.20B 151.20A 173.10B 168.90 +15.30 153.60 1620 ---- 168.20B 146.20A 168.10B 164.00 +15.30 148.70 1625 ---- 163.30B 141.40A 163.20B 159.10 +15.20 143.90 1630 ---- 158.30B 136.60A 158.20B 154.10 +15.10 139.00 1635 ---- 153.40B 131.70A 153.30B 149.20 +15.00 134.20 1640 ---- 148.90B 126.90A 148.50B 144.30 +15.00 129.30 1645 ---- 143.90B 122.10A 143.60B 139.40 +14.90 124.50 1650 ---- 139.10B 117.20A 138.70B 134.50 +14.80 119.70 1655 ---- 134.20B 112.50A 133.80B 129.60 +14.60 115.00 1660 ---- 129.30B 107.80A 128.90B 124.80 +14.60 110.20 2 2 1665 ---- 124.40B 103.00A 124.00B 119.90 +14.40 105.50 1670 ---- 119.60B 98.40A 119.20B 115.10 +14.30 100.80 1675 ---- 114.80B 93.80A 114.40B 110.30 +14.10 96.20 1680 ---- 110.00B 89.30A 109.60B 105.60 +14.00 91.60 1685 ---- 105.20B 84.60A 104.80B 100.90 +13.80 50 87.10 5 1690 ---- 100.50B 80.10A 100.20B 96.20 +13.60 82.60 1695 ---- 95.80B 75.90A 95.60B 91.60 +13.40 78.20 1700 ---- 91.20B 71.60A 90.90B 87.00 +13.20 73.80 3 1705 ---- 86.50B 67.40A 86.30B 82.40 +12.80 69.60 1 3 1710 ---- 82.00B 63.30A 81.80B 78.00 +12.60 65.40 10 1715 ---- 77.60B 59.20A 77.20B 73.60 +12.30 61.30 1720 ---- 73.30B 55.30A 73.00B 69.20 +11.80 57.40 1725 ---- 69.00B 51.50A 68.70B 65.00 +11.50 53.50 1 1 1730 56.50 64.80B 47.90A 64.70B 60.90 +11.10 1 49.80 381 1735 ---- 60.60B 44.40A 60.50B 56.90 +10.70 46.20 2 9 1740 51.60 56.60B 41.10A 51.10A 53.00 +10.20 1 42.80 1 6 1745 ---- 52.70B 37.90A 52.60B 49.30 +9.80 4 39.50 1 8 1750 ---- 49.00B 34.80A 48.90B 45.70 +9.30 1 36.40 3 12 1755 ---- 45.40B 32.00A 45.30B 42.30 +8.90 33.40 1 2 1760 ---- 41.90B 29.30A 41.70B 39.00 +8.40 30.60 4 4 1765 ---- 38.60B 26.80A 38.40B 35.80 +7.80 28.00 25 25 1770 ---- 35.70B 24.40A 35.60B 32.90 +7.30 25.60 401 1775 27.70 32.70B 22.30A 25.10A 30.10 +6.80 10 23.30 1 1 1780 ---- 29.90B 20.20A 29.80B 27.40 +6.30 21.10 20 20 1785 ---- 27.30B 18.40A 27.20B 24.90 +5.70 1 19.20 20 19 1790 ---- 24.80B 16.60A 24.70B 22.60 +5.20 17.40 6 6 1795 18.80 22.50B 15.00A 17.70A 20.40 +4.70 1 15.70 1800 17.20 20.40B 13.60A 16.10A 18.40 +4.20 6 14.20 66 324 1805 ---- 18.40B 12.30A 18.30B 16.60 +3.80 12.80 51 49 1810 ---- 16.50B 11.10A 16.30B 14.90 +3.30 1 11.60 1815 ---- 14.90B 10.00A 14.80B 13.40 +3.00 10.40 5 5 1820 ---- 13.40B 9.00A 13.30B 12.00 +2.60 9.40 1825 10.00 12.00B 8.10A 8.80A 10.70 +2.20 251 8.50 50 50 1830 ---- 10.70B 7.30A 10.60B 9.60 +2.00 7.60 1 1 1835 ---- 9.50B 6.60A 9.40B 8.50 +1.60 6.90 1840 ---- 8.60B 6.00A 8.50B 7.60 +1.40 4 6.20 1845 ---- 7.60B 5.40A 7.50B 6.80 +1.20 5.60 2 2 1850 5.40 6.80B 4.90A 5.10A 6.10 +1.00 1 5.10 1855 6.10 6.10 4.50A 4.50A 5.40 +.80 16 4.60 1 17 1860 ---- 5.40B ---- 5.40B 4.80 +.70 4.10 1865 ---- 4.90B ---- 4.90B 4.30 +.60 3.70 1 1870 3.10 4.40B 3.10 4.30B 3.90 +.50 3 3.40 1875 ---- 4.00B 3.00A 4.00B 3.50 +.40 3.10 1 1880 ---- 3.60B ---- 3.60B 3.10 +.30 2.80 250 1885 ---- 3.20B ---- 3.20B 2.80 +.30 2.50 2 1890 ---- 2.90B ---- 2.90B 2.60 +.30 2.30 1895 ---- 2.70B ---- 2.70B 2.30 +.20 2.10 1900 ---- 2.40B ---- 2.40B 2.10 +.20 4 1.90 1905 ---- 2.20B ---- 2.10B 1.90 +.20 1.70 1910 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1915 1.60 1.80B 1.60 1.70B 1.60 +.20 6 1.40 1920 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 1925 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1930 1.20 1.40B 1.00 1.30B 1.30 +.20 12 1.10 1935 ---- ---- ---- 1.10A 1.20 ---- ---- 1940 ---- ---- ---- 1.00A 1.10 ---- ---- 1945 ---- ---- ---- .90A 1.00 ---- 4 ---- 1950 ---- ---- ---- .90A .90 ---- ---- 1955 ---- ---- ---- .80A .90 ---- ---- 1960 ---- ---- ---- .80A .80 ---- ---- 1965 ---- ---- ---- .70A .80 ---- ---- 1970 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 377 264 1621 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1 6 1505 ---- ---- ---- ---- .20 UNCH .20 1 1 1510 ---- ---- ---- ---- .20 UNCH .20 1515 ---- ---- ---- ---- .20 UNCH .20 1520 ---- ---- ---- ---- .20 UNCH .20 2 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .30 UNCH .30 1 1540 ---- ---- ---- ---- .30 UNCH .30 1545 ---- ---- ---- ---- .30 UNCH .30 1550 ---- ---- ---- ---- .30 -.10 .40 5 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .40 UNCH .40 1570 ---- ---- .40A .40A .40 -.10 .50 1575 ---- ---- .40A .40A .40 -.10 .50 1 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- .50A .50A .40 -.20 .60 1590 ---- ---- .50A .50A .50 -.10 6 .60 1 1595 .50 .50 .50 .50 .50 -.20 122 .70 1600 ---- ---- .60A .60A .50 -.30 .80 5 6 1605 ---- ---- .60A .60A .60 -.30 .90 1610 ---- ---- .60A .60A .60 -.30 .90 29 29 1615 ---- ---- .70A .70A .70 -.30 1 1.00 3 1620 ---- ---- .70A .70A .70 -.50 1.20 1 1625 ---- ---- .80A .80A .80 -.50 1.30 1630 ---- ---- .80A .80A .80 -.60 1.40 1635 1.00 1.00 .90A .90A .90 -.70 1 1.60 1 1640 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 382 1645 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 7 1650 1.60 1.60 1.20A 1.20A 1.20 -.90 6 2.10 4 5 1655 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 19 1660 ---- ---- 1.40A 1.40A 1.40 -1.20 2.60 5 1665 ---- ---- 1.50A 1.50A 1.60 -1.30 1 2.90 13 1670 ---- ---- 1.70A 1.70A 1.80 -1.40 2 3.20 1 5 1675 ---- ---- 1.80A 1.80A 2.00 -1.50 3.50 1680 ---- ---- 2.10A 2.10A 2.20 -1.80 12 4.00 2 3 1685 ---- ---- 2.30A 2.30A 2.50 -1.90 4.40 3 1690 5.10 5.10 2.60A 2.60A 2.80 -2.10 1 4.90 2 2 1695 ---- ---- 2.90A 2.90A 3.20 -2.30 5.50 1700 ---- 6.20B 3.30A 3.30A 3.60 -2.50 3 6.10 2 26 1705 ---- 7.00B 3.70A 3.70A 4.10 -2.80 6.90 1710 ---- 7.90B 4.20A 4.20A 4.60 -3.10 7.70 1715 ---- 8.90B 4.70A 4.70A 5.20 -3.40 8.60 1720 ---- 9.90B 5.30A 5.30A 5.90 -3.80 9.70 6 6 1725 6.30 11.20B 5.90A 6.50B 6.60 -4.20 1 10.80 1730 8.80 12.50B 6.80A 6.80A 7.50 -4.60 17 12.10 300 300 1735 ---- 14.10B 7.60A 7.60A 8.50 -5.00 1 13.50 300 300 1740 ---- 15.70B 8.60A 8.60A 9.60 -5.50 1 15.10 73 73 1745 ---- 17.60B 9.60A 9.60A 10.90 -5.90 16.80 1750 ---- 19.60B 11.00A 11.00A 12.30 -6.30 13 18.60 1 1 1755 15.80 21.70B 12.40A 12.40A 13.80 -6.90 1 20.70 14 14 1760 17.60 24.00B 13.80A 19.60B 15.50 -7.40 6 22.90 1765 18.40 26.40B 15.40A 21.80B 17.40 -7.80 4 25.20 1770 ---- 29.20B 17.30A 17.30A 19.40 -8.30 27.70 1775 ---- 32.00B 19.30A 19.30A 21.60 -8.80 5 30.40 1780 ---- 34.90B 21.70A 21.70A 23.90 -9.40 1 33.30 1785 ---- 38.00B 23.90A 23.90A 26.40 -9.90 36.30 1790 ---- 41.20B 26.40A 26.40A 29.10 -10.40 39.50 1795 ---- 44.50B 29.10A 29.10A 31.90 -11.00 42.90 1800 ---- 48.00B 31.90A 31.90A 34.90 -11.40 46.30 1805 ---- 51.70B 35.00A 35.00A 38.10 -11.80 49.90 1810 ---- 55.50B 38.30A 38.30A 41.40 -12.30 53.70 1815 ---- 59.40B 41.90A 41.90A 44.80 -12.70 57.50 1820 ---- 63.40B 45.30A 45.30A 48.40 -13.10 61.50 1825 ---- 67.60B 48.90A 48.90A 52.10 -13.50 65.60 1830 ---- 71.80B 52.70A 52.70A 56.00 -13.70 69.70 1835 ---- 76.00B 56.60A 56.60A 60.00 -14.00 74.00 1840 ---- 80.40B 60.50A 60.50A 64.00 -14.30 78.30 1845 ---- 84.80B 64.40A 64.40A 68.20 -14.50 82.70 1850 ---- 89.40B 68.60A 68.60A 72.50 -14.60 87.10 1855 ---- 93.80B 72.90A 72.90A 76.80 -14.80 91.60 1860 ---- 98.40B 77.20A 77.20A 81.20 -15.00 96.20 1865 ---- 103.20B 81.60A 81.60A 85.70 -15.10 100.80 1870 ---- 107.70B 86.10A 86.10A 90.20 -15.20 105.40 1875 ---- 112.40B 90.70A 90.70A 94.80 -15.30 110.10 1880 ---- 117.30B 95.30A 95.30A 99.50 -15.30 114.80 1885 ---- 122.00B 99.90A 99.90A 104.20 -15.30 119.50 1890 ---- 126.80B 104.60A 104.60A 108.90 -15.40 124.30 1895 ---- 131.50B 109.30A 109.30A 113.60 -15.50 129.10 1900 ---- 136.50B 114.00A 114.00A 118.40 -15.50 133.90 1905 ---- 141.20B 118.80A 118.80A 123.20 -15.50 138.70 1910 ---- 146.00B 123.60A 123.60A 128.10 -15.40 143.50 1915 ---- 151.00B 128.40A 128.40A 132.90 -15.50 148.40 1920 ---- 155.90B 133.20A 133.20A 137.80 -15.50 153.30 1925 ---- 160.90B 138.10A 138.10A 142.70 -15.40 158.10 1930 ---- 165.60B 143.00A 143.00A 147.50 -15.50 163.00 1935 ---- ---- ---- 147.80A 152.40 ---- ---- 1940 ---- ---- ---- 152.70A 157.40 ---- ---- 1945 ---- ---- ---- 157.60A 162.30 ---- ---- 1950 ---- ---- ---- 162.50A 167.20 ---- ---- 1955 ---- ---- ---- 167.90A 172.10 ---- ---- 1960 ---- ---- ---- 172.80A 177.10 ---- ---- 1965 ---- ---- ---- 177.70A 182.00 ---- ---- 1970 ---- ---- ---- 182.70A 187.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 741 1221 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- 339.30B 321.20A 339.10B 339.40 +15.60 323.80 1435 ---- 334.30B 316.20A 334.10B 334.40 +15.60 318.80 1440 ---- 329.30B 311.20A 329.20B 329.40 +15.60 313.80 1445 ---- 324.30B 306.20A 324.10B 324.40 +15.60 308.80 1450 ---- 319.40B 301.20A 319.20B 319.40 +15.60 303.80 1455 ---- 314.30B 296.20A 314.10B 314.40 +15.60 298.80 1460 ---- 309.30B 291.20A 309.10B 309.40 +15.60 293.80 1465 ---- 304.30B 286.20A 304.20B 304.40 +15.60 288.80 1470 ---- 299.30B 281.20A 299.10B 299.40 +15.60 283.80 1475 ---- 294.30B 276.20A 294.10B 294.40 +15.60 278.80 1480 ---- 289.30B 271.20A 289.10B 289.40 +15.60 273.80 1485 ---- 284.30B 266.20A 284.10B 284.40 +15.60 268.80 1490 ---- 279.30B 261.20A 279.10B 279.40 +15.60 263.80 1495 ---- 274.30B 256.20A 274.20B 274.40 +15.60 258.80 1500 ---- 269.40B 251.20A 269.30B 269.40 +15.60 253.80 1505 ---- 264.30B 246.20A 264.20B 264.40 +15.60 248.80 1510 ---- 259.30B 241.20A 259.20B 259.40 +15.60 243.80 1515 ---- 254.30B 236.20A 254.20B 254.40 +15.60 238.80 1520 ---- 249.30B 231.20A 249.20B 249.40 +15.60 233.80 1525 ---- 244.30B 226.20A 244.20B 244.40 +15.60 228.80 1530 ---- 239.30B 221.20A 239.20B 239.40 +15.60 223.80 1535 ---- 234.30B 216.20A 234.20B 234.40 +15.60 218.80 1540 ---- 229.30B 211.20A 229.20B 229.40 +15.60 213.80 1545 ---- 224.30B 206.20A 224.20B 224.40 +15.60 208.80 1550 ---- 219.40B 201.20A 219.30B 219.40 +15.60 203.80 1555 ---- 214.30B 196.20A 214.20B 214.40 +15.60 198.80 1560 ---- 209.30B 191.20A 209.20B 209.40 +15.60 193.80 1565 ---- 204.30B 186.20A 204.20B 204.40 +15.60 188.80 1570 ---- 199.30B 181.20A 199.10B 199.40 +15.60 183.80 1575 ---- 194.30B 176.20A 194.10B 194.40 +15.60 178.80 1580 ---- 189.30B 171.20A 189.10B 189.40 +15.60 173.80 1585 ---- 184.30B 166.20A 184.20B 184.40 +15.60 168.80 1 1590 ---- 179.30B 161.20A 179.20B 179.40 +15.60 163.80 1595 ---- 174.30B 156.20A 174.20B 174.40 +15.60 158.80 1600 ---- 169.40B 151.10A 169.20B 169.40 +15.60 153.80 1605 ---- 164.30B 146.20A 164.20B 164.40 +15.60 148.80 1 1610 ---- 159.30B 141.20A 159.20B 159.40 +15.60 143.80 72 1615 ---- 154.30B 136.20A 154.20B 154.40 +15.60 138.80 1 1620 132.40 149.30B 131.00 149.10B 149.40 +15.60 8 133.80 140 1625 127.60 144.30B 126.20A 126.60A 144.40 +15.60 15 128.80 30 1630 ---- 139.30B 121.20A 139.20B 139.40 +15.60 123.80 1 24 1635 ---- 134.30B 116.20A 134.10B 134.40 +15.60 118.80 2 47 1640 ---- 129.30B 111.20A 129.20B 129.40 +15.60 113.80 69 1645 121.00 124.30B 106.20A 118.70A 124.40 +15.60 7 108.80 1 29 1650 ---- 119.40B 101.20A 119.30B 119.40 +15.60 103.80 8 139 1655 ---- 114.30B 96.30A 114.20B 114.40 +15.60 98.80 73 1660 ---- 109.30B 91.30A 109.20B 109.40 +15.60 93.80 5 179 1665 ---- 104.30B 86.30A 104.20B 104.40 +15.60 88.80 6 104 1670 ---- 99.30B 81.20A 99.20B 99.40 +15.60 83.80 114 106 1675 93.90 94.40B 76.20A 93.90 94.40 +15.60 1 78.80 66 593 1680 82.00 89.40B 71.20A 79.90A 89.40 +15.60 53 73.80 114 310 1685 84.30 84.30 66.20A 84.30 84.40 +15.60 1 68.80 3 214 1690 63.90 79.40B 61.20A 61.20A 79.40 +15.60 2 63.80 1 112 1695 ---- 74.40B 56.10A 74.20B 74.40 +15.60 58.80 4 58 1700 68.00 70.00 51.10A 69.00A 69.40 +15.60 7 53.80 124 1075 1705 ---- 64.30B 46.20A 64.20B 64.40 +15.60 48.80 6 130 1710 53.50 59.30B 41.20A 59.20B 59.40 +15.50 15 43.90 169 224 1715 ---- 54.30B 36.30A 54.20B 54.40 +15.40 2 39.00 254 327 1720 46.10 49.30B 31.40A 49.20B 49.40 +15.20 74 34.20 56 285 1725 32.00 44.50B 26.60A 34.70A 44.40 +15.00 62 29.40 107 709 1730 36.70 39.40B 22.00A 39.20B 39.40 +14.60 15 24.80 194 435 1735 26.00 34.40B 17.90A 34.20B 34.40 +14.00 181 20.40 1175 416 1740 13.90 29.40B 13.60 29.20B 29.40 +13.10 48 16.30 462 249 1745 11.50 24.70B 10.40 24.00A 24.40 +11.80 27 12.60 80 88 1750 8.50 20.90 7.50A 19.00A 19.40 +10.00 285 9.40 1157 681 1755 5.60 15.80B 5.30A 14.20B 14.40 +7.60 51 6.80 122 110 1760 4.80 11.90 3.60A 9.10 9.40 +4.70 176 4.70 234 144 1765 3.90 8.60B 1.30 3.80 4.40 +1.20 274 3.20 231 215 1770 2.10 6.10B .10 .10 .00 -2.10 683 2.10 112 116 1775 1.80 4.50 .10 .10 .00 -1.40 960 1.40 202 568 1780 .80 2.80B .10A .10A .00 -.90 77 .90 110 134 1785 .60 1.90B .10A .10A .00 -.60 31 .60 23 82 1790 .30 1.40 .10A .10A .00 -.40 39 .40 13 261 1795 .70 .70 .10A .10A .00 -.30 14 .30 51 79 1800 .40 .40 .10A .10A .00 -.20 37 .20 9 131 1805 ---- .20B ---- .20B .00 -.10 .10 19 220 1810 .20 .20 .20 .10A .00 -.10 10 .10 3 155 1815 ---- ---- ---- ---- .00 -.10 .10 67 1820 ---- ---- ---- ---- .00 -.10 8 .10 2 5 1825 ---- ---- ---- ---- .00 -.10 .10 2 10 1830 ---- ---- ---- ---- .00 -.10 .10 2 1835 ---- ---- ---- ---- .00 -.10 .10 19 1840 ---- ---- ---- ---- .00 -.10 .10 21 1845 ---- ---- ---- ---- .00 -.10 .10 4 1850 ---- ---- ---- ---- .00 -.10 .10 25 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 4 1865 ---- ---- ---- ---- .00 -.10 .10 28 1870 ---- ---- ---- ---- .00 -.10 .10 27 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- .10A .00 ---- ---- 1925 ---- ---- ---- .10A .00 ---- ---- 1930 ---- ---- ---- .10A .00 ---- ---- 1935 ---- ---- ---- .10A .00 ---- ---- 1940 ---- ---- ---- .10A .00 ---- ---- 1945 ---- ---- ---- .10A .00 ---- ---- 1950 ---- ---- ---- .10A .00 ---- ---- 1955 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3163 5242 9348 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 170 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 26 1450 ---- ---- ---- ---- .00 -.10 .10 3 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 20 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 2 1500 ---- ---- ---- ---- .00 -.10 .10 33 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 76 1515 ---- ---- ---- ---- .00 -.10 .10 86 1520 ---- ---- ---- ---- .00 -.10 .10 55 1525 ---- ---- ---- ---- .00 -.10 .10 10 1530 ---- ---- ---- ---- .00 -.10 .10 28 1535 ---- ---- ---- ---- .00 -.10 .10 64 1540 ---- ---- ---- ---- .00 -.10 .10 48 1545 ---- ---- ---- ---- .00 -.10 .10 19 1550 ---- ---- ---- ---- .00 -.10 .10 41 1555 ---- ---- ---- ---- .00 -.10 .10 9 1560 .10 .10 .10 .10 .00 -.10 1 .10 342 1565 ---- ---- ---- ---- .00 -.10 .10 33 1570 ---- ---- ---- ---- .00 -.10 .10 72 1575 ---- ---- ---- ---- .00 -.10 .10 122 1580 ---- ---- ---- ---- .00 -.10 .10 14 479 1585 ---- ---- ---- ---- .00 -.10 .10 210 1590 ---- ---- ---- ---- .00 -.10 .10 26 247 1595 ---- ---- ---- ---- .00 -.10 .10 51 206 1600 .10 .10 .10 .10 .00 -.10 16 .10 1 984 1605 ---- ---- ---- ---- .00 -.10 .10 4 156 1610 ---- ---- ---- ---- .00 -.10 .10 377 1615 ---- ---- ---- ---- .00 -.10 .10 158 1620 ---- ---- ---- ---- .00 -.10 .10 469 1625 ---- ---- ---- ---- .00 -.10 5 .10 8 281 1630 ---- ---- ---- ---- .00 -.10 .10 339 1635 .10 .10 .10 .10 .00 -.10 8 .10 1 134 1640 ---- ---- ---- ---- .00 -.10 .10 28 1098 1645 ---- ---- ---- ---- .00 -.10 .10 49 368 1650 ---- ---- ---- ---- .00 -.10 .10 41 561 1655 ---- ---- ---- ---- .00 -.10 .10 50 274 1660 .10 .10 .10 .10 .00 -.10 1 .10 42 305 1665 ---- ---- ---- ---- .00 -.10 .10 22 115 1670 ---- ---- ---- ---- .00 -.10 .10 278 345 1675 ---- ---- ---- ---- .00 -.10 .10 83 555 1680 ---- ---- ---- ---- .00 -.10 .10 76 336 1685 ---- ---- ---- ---- .00 -.10 .10 37 116 1690 .10 .10 .10 .10 .00 -.10 3 .10 245 332 1695 ---- ---- ---- ---- .00 -.10 .10 225 141 1700 .10 .10 .10 .10 .00 -.10 1 .10 320 577 1705 .10 .10 .10 .10 .00 -.10 1 .10 78 162 1710 .10 .10 .10 .10 .00 -.20 5 .20 198 193 1715 .10 .10 .10 .10 .00 -.30 4 .30 325 260 1720 .50 .50 .10 .10 .00 -.50 28 .50 117 109 1725 .50 .60 .10 .10 .00 -.70 45 .70 345 192 1730 .70 .70 .10A .10A .00 -1.10 4 1.10 374 238 1735 .50 .60 .10 .10 .00 -1.70 26 1.70 282 151 1740 2.50 2.80B .10 .10 .00 -2.60 74 2.60 131 94 1745 2.80 4.50B .10 .10 .00 -3.90 113 3.90 145 74 1750 4.00 6.70B .10 .10 .00 -5.70 594 5.70 96 53 1755 7.30 9.30B .10 .10 .00 -8.10 353 8.10 35 31 1760 4.50 12.30B .10 .10 .00 -11.00 271 11.00 8 6 1765 7.50 16.20B .10 .10 .00 -14.50 335 14.50 2 1770 7.00 20.40B .60A .60A .60 -17.80 12 18.40 1775 15.50 24.90B 5.50A 5.50A 5.60 -17.10 5 22.70 1780 ---- 29.50B 10.60A 10.60A 10.60 -16.60 27.20 1785 ---- 34.30B 15.60A 15.60A 15.60 -16.30 31.90 1790 ---- 39.20B 20.70A 20.70A 20.60 -16.10 36.70 1795 ---- 44.10B 25.70A 25.70A 25.60 -16.00 41.60 1800 ---- 49.10B 30.60A 30.60A 30.60 -15.90 46.50 1805 ---- 53.90B 35.70A 35.70A 35.60 -15.80 51.40 1810 ---- 58.90B 40.70A 40.70A 40.60 -15.80 56.40 1815 ---- 63.90B 45.70A 45.70A 45.60 -15.80 61.40 1820 ---- 68.90B 50.70A 50.70A 50.60 -15.80 66.40 1825 ---- 73.80B 55.70A 55.70A 55.60 -15.80 71.40 1830 ---- 78.80B 60.70A 60.70A 60.60 -15.80 76.40 1835 ---- 83.90B 65.70A 65.70A 65.60 -15.80 81.40 1840 ---- 88.80B 70.70A 70.70A 70.60 -15.80 86.40 1845 ---- 93.80B 75.70A 75.70A 75.60 -15.80 91.40 1850 ---- 98.90B 80.60A 80.60A 80.60 -15.80 96.40 1855 ---- 103.80B 85.70A 85.70A 85.60 -15.80 101.40 1860 ---- 108.80B 90.70A 90.70A 90.60 -15.80 106.40 1865 ---- 113.80B 95.70A 95.70A 95.60 -15.80 111.40 1870 ---- 118.80B 100.70A 100.70A 100.60 -15.80 116.40 1875 ---- 123.90B 105.70A 105.70A 105.60 -15.80 121.40 1880 ---- 128.90B 110.70A 110.70A 110.60 -15.80 126.40 1885 ---- 133.90B 115.70A 115.70A 115.60 -15.80 131.40 1890 ---- 138.80B 120.70A 120.70A 120.60 -15.80 136.40 1895 ---- 143.90B 125.70A 125.70A 125.60 -15.80 141.40 1900 ---- 148.90B 130.60A 130.60A 130.60 -15.80 146.40 1905 ---- 153.80B 135.70A 135.70A 135.60 -15.80 151.40 1910 ---- 158.80B 140.70A 140.70A 140.60 -15.80 156.40 1915 ---- 163.80B 145.70A 145.70A 145.60 -15.80 161.40 1920 ---- ---- ---- 150.70A 150.60 ---- ---- 1925 ---- ---- ---- 155.70A 155.60 ---- ---- 1930 ---- ---- ---- 160.70A 160.60 ---- ---- 1935 ---- ---- ---- 165.70A 165.60 ---- ---- 1940 ---- ---- ---- 170.70A 170.60 ---- ---- 1945 ---- ---- ---- 175.70A 175.60 ---- ---- 1950 ---- ---- ---- 180.60A 180.60 ---- ---- 1955 ---- ---- ---- 185.70A 185.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1905 3737 11995 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 343.80B 321.20A 343.60B 339.40 +15.70 323.70 1435 ---- 338.80B 316.20A 338.60B 334.40 +15.70 318.70 1440 ---- 333.80B 311.20A 333.60B 329.40 +15.70 313.70 1445 ---- 328.80B 306.20A 328.60B 324.40 +15.70 308.70 1450 ---- 323.80B 301.10A 323.60B 319.40 +15.70 303.70 1455 ---- 318.80B 296.30A 318.60B 314.40 +15.70 298.70 1460 ---- 313.80B 291.30A 313.60B 309.40 +15.70 293.70 1465 ---- 308.80B 286.30A 308.60B 304.40 +15.70 288.70 1470 ---- 303.80B 281.30A 303.60B 299.40 +15.70 283.70 1475 ---- 298.80B 276.30A 298.60B 294.40 +15.70 278.70 1480 ---- 293.80B 271.30A 293.60B 289.40 +15.70 273.70 1485 ---- 288.80B 266.30A 288.60B 284.40 +15.70 268.70 1490 ---- 283.80B 261.20A 283.60B 279.40 +15.70 263.70 1495 ---- 278.80B 256.20A 278.60B 274.40 +15.70 258.70 1500 ---- 273.80B 251.20A 273.60B 269.40 +15.70 253.70 1505 ---- 268.80B 246.20A 268.60B 264.40 +15.70 248.70 1510 ---- 263.80B 241.20A 263.60B 259.40 +15.70 243.70 1515 ---- 258.80B 236.20A 258.60B 254.40 +15.70 238.70 1520 ---- 253.80B 231.20A 253.60B 249.40 +15.70 233.70 1525 ---- 248.80B 226.20A 248.60B 244.40 +15.70 228.70 1530 ---- 243.80B 221.20A 243.60B 239.40 +15.70 223.70 1535 ---- 238.80B 216.20A 238.60B 234.40 +15.70 218.70 1540 ---- 233.90B 211.20A 233.80B 229.40 +15.70 213.70 1545 ---- 228.80B 206.20A 228.60B 224.40 +15.70 208.70 1550 ---- 223.90B 201.20A 223.80B 219.40 +15.70 203.70 1555 ---- 218.90B 196.20A 218.80B 214.40 +15.70 198.70 1560 ---- 213.90B 191.20A 213.80B 209.40 +15.70 193.70 1565 ---- 208.90B 186.20A 208.80B 204.40 +15.70 188.70 1570 ---- 203.90B 181.20A 203.80B 199.40 +15.70 183.70 1575 ---- 198.90B 176.20A 198.80B 194.40 +15.70 178.70 1580 ---- 193.90B 171.20A 193.80B 189.40 +15.70 173.70 1585 ---- 188.90B 166.20A 188.80B 184.40 +15.70 168.70 1590 ---- 183.90B 161.30A 183.80B 179.40 +15.70 163.70 1595 ---- 178.90B 156.30A 178.80B 174.40 +15.70 158.70 1600 ---- 173.90B 151.20A 173.80B 169.40 +15.70 153.70 1605 ---- 168.80B 146.20A 168.60B 164.40 +15.60 148.80 1610 ---- 163.80B 141.40A 163.60B 159.40 +15.60 143.80 1 1615 ---- 158.90B 136.30A 158.80B 154.40 +15.60 138.80 1620 ---- 153.90B 131.30A 153.80B 149.40 +15.60 133.80 5 1625 ---- 148.90B 126.30A 148.80B 144.40 +15.50 128.90 1630 ---- 143.90B 121.20A 143.80B 139.50 +15.60 123.90 9 1635 ---- 138.90B 116.30A 138.80B 134.50 +15.60 118.90 12 1640 ---- 133.90B 111.30A 133.80B 129.50 +15.50 114.00 13 1645 ---- 128.90B 106.40A 128.80B 124.50 +15.50 109.00 17 1650 ---- 123.90B 101.40A 123.80B 119.50 +15.40 104.10 13 1655 ---- 118.90B 96.50A 118.80B 114.50 +15.30 99.20 14 1660 ---- 113.90B 91.60A 113.80B 109.50 +15.20 94.30 16 1665 ---- 108.90B 86.70A 108.80B 104.50 +15.10 89.40 12 1670 ---- 103.90B 81.80A 103.70B 99.60 +15.10 84.50 24 1675 ---- 98.90B 77.00A 98.70B 94.60 +14.90 2 79.70 105 1680 ---- 94.40B 72.30A 94.00B 89.60 +14.70 74.90 23 1685 ---- 89.50B 67.40A 89.00B 84.70 +14.60 70.10 4 22 1690 ---- 84.50B 62.90A 84.00B 79.80 +14.40 1 65.40 1 410 1695 ---- 79.60B 58.30A 79.10B 74.90 +14.20 60.70 77 1700 ---- 74.70B 53.70A 74.20B 70.00 +13.90 6 56.10 123 638 1705 ---- 69.80B 49.30A 69.30B 65.20 +13.60 60 51.60 87 80 1710 57.60 65.00B 45.00A 51.30A 60.40 +13.20 32 47.20 8 27 1715 45.10 60.10B 40.70A 40.70A 55.70 +12.70 61 43.00 76 91 1720 ---- 55.50B 36.70A 55.50B 51.10 +12.30 38.80 6 15 1725 ---- 50.90B 33.00A 50.80B 46.60 +11.70 55 34.90 1 23 1730 41.90 46.20B 29.40A 34.50A 42.20 +11.00 3 31.20 9 150 1735 31.50 41.90B 26.00A 41.80B 38.00 +10.30 14 27.70 4 1740 ---- 37.60B 22.90A 37.50B 34.00 +9.60 24.40 13 60 1745 ---- 33.50B 20.00A 33.40B 30.20 +8.80 21.40 16 120 1750 21.50 29.60B 17.30A 24.60A 26.60 +8.00 59 18.60 88 458 1755 22.00 25.90B 14.90A 25.80B 23.20 +7.10 35 16.10 7 190 1760 19.50 22.70B 12.80A 20.50A 20.10 +6.30 33 13.80 25 40 1765 14.00 19.60B 10.90A 14.10A 17.20 +5.50 149 11.70 68 64 1770 14.40 17.00B 9.30A 14.60A 14.60 +4.70 33 9.90 21 70 1775 10.80 14.50B 7.90A 14.40B 12.30 +3.90 136 8.40 67 51 1780 ---- 12.20B 6.70A 12.20B 10.30 +3.20 4 7.10 11 38 1785 7.30 10.20B 5.60A 8.50A 8.50 +2.60 16 5.90 16 12 1790 8.90 8.90 4.70A 6.70A 7.00 +2.00 119 5.00 5 9 1795 6.00 7.10B 4.00A 6.60B 5.70 +1.50 40 4.20 32 64 1800 3.70 6.00B 3.40A 5.70 4.70 +1.20 147 3.50 128 142 1805 3.70 5.00B 3.70 4.50B 3.90 +1.00 32 2.90 106 122 1810 2.90 4.20B 2.40A 3.70B 3.20 +.70 34 2.50 135 146 1815 ---- 3.50B 2.00A 3.50B 2.60 +.50 32 2.10 3 66 1820 1.90 3.00B 1.70A 2.50 2.10 +.30 85 1.80 16 49 1825 2.30 2.50B 1.40A 1.90B 1.70 +.20 14 1.50 4 6 1830 2.00 2.10B 1.20A 1.20A 1.40 +.10 1 1.30 11 90 1835 ---- 1.80B 1.00A 1.80B 1.10 -.10 1 1.20 14 13 1840 .90 1.50B .80A 1.00B .90 -.10 42 1.00 20 21 1845 .70 1.30B .70 .80B .80 -.10 1 .90 2 24 1850 1.20 1.20 .60A .60A .60 -.20 34 .80 25 23 1855 .50 .90B .50 .50 .50 -.20 14 .70 1 1 1860 .80 .80 .40 .40 .40 -.20 13 .60 3 16 1865 .30 .60B .30 .40 .30 -.20 45 .50 5 1870 ---- ---- .30A .30A .30 -.20 13 .50 2 1875 .20 .50B .20 .20 .20 -.20 220 .40 10 10 1880 .20 .20 .20 .20 .20 -.20 56 .40 6 11 1885 .20 .20 .20 .20 .20 -.20 10 .40 1 1 1890 ---- ---- .20A .20A .10 -.20 .30 28 28 1895 .20 .20 .20 .20 .10 -.20 101 .30 37 37 1900 ---- ---- .20A .20A .10 -.20 .30 50 50 1905 ---- ---- ---- ---- .10 -.10 .20 10 10 1910 ---- ---- .10A .10A .10 -.10 .20 12 12 1915 .10 .10 .10 .10 .10 -.10 3 .20 2 2 1920 ---- ---- ---- .20A .10 ---- ---- 1925 ---- ---- ---- .20A .10 ---- ---- 1930 ---- ---- ---- .20A .10 ---- ---- 1935 ---- ---- ---- .20A .10 ---- ---- 1940 ---- ---- ---- .20A .10 ---- ---- 1945 ---- ---- ---- .20A .10 ---- ---- 1950 ---- ---- ---- .20A .10 ---- ---- 1955 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1756 1308 3864 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 17 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 8 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 124 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 21 1515 ---- ---- ---- ---- .10 UNCH .10 10 1520 ---- ---- ---- ---- .10 UNCH .10 1 20 1525 ---- ---- ---- ---- .10 UNCH .10 35 37 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 .10 .10 .10 .10 .10 UNCH 1 .10 1 36 1540 ---- ---- ---- ---- .10 UNCH .10 9 1545 ---- ---- ---- ---- .10 UNCH .10 26 1550 ---- ---- ---- ---- .10 UNCH .10 18 1555 ---- ---- ---- ---- .10 UNCH .10 14 1560 ---- ---- ---- ---- .10 UNCH .10 16 63 1565 ---- ---- ---- ---- .10 UNCH .10 17 1570 ---- ---- ---- ---- .10 UNCH .10 11 15 1575 ---- ---- ---- ---- .10 UNCH .10 5 53 1580 ---- ---- ---- ---- .10 UNCH .10 19 28 1585 ---- ---- ---- ---- .10 UNCH .10 12 66 1590 ---- ---- ---- ---- .10 UNCH .10 101 1595 ---- ---- ---- ---- .10 UNCH .10 5 33 1600 .10 .10 .10 .10 .10 UNCH 1 .10 327 836 1605 ---- ---- ---- ---- .10 UNCH .10 1 63 1610 ---- ---- .10A .10A .10 -.10 .20 5 24 1615 ---- ---- .10A .10A .10 -.10 .20 11 57 1620 .10 .10 .10 .10 .10 -.10 22 .20 41 72 1625 .20 .20 .10 .10 .10 -.10 27 .20 96 224 1630 ---- ---- .10A .10A .10 -.20 .30 266 268 1635 ---- ---- .10A .10A .10 -.20 .30 37 51 1640 .10 .10 .10 .10 .10 -.20 1 .30 7 71 1645 .20 .20 .10 .10 .10 -.30 65 .40 28 54 1650 .20 .20 .10 .10 .10 -.30 6 .40 73 932 1655 ---- ---- .10A .10A .10 -.40 10 .50 15 155 1660 .20 .20 .10A .10A .10 -.50 70 .60 14 152 1665 .20 .20 .20 .20 .20 -.50 200 .70 21 38 1670 .70 .70 .20A .20A .20 -.70 91 .90 61 91 1675 .30 .30 .20 .20 .20 -.80 17 1.00 27 70 1680 .20 .20 .20 .20 .30 -.90 35 1.20 18 31 1685 .60 .60 .30 .30 .30 -1.20 17 1.50 23 24 1690 .80 .80 .30A .90B .40 -1.30 41 1.70 12 28 1695 1.00 1.00 .40A .40A .50 -1.60 10 2.10 2 32 1700 2.10 2.60B .50A .50A .60 -1.90 1075 2.50 19 15 1705 1.40 3.10B .60 .60 .80 -2.20 43 3.00 91 85 1710 2.30 3.90B .70 .70 1.00 -2.60 65 3.60 77 65 1715 1.10 4.70B 1.00A 1.00A 1.30 -3.00 9 4.30 18 22 1720 3.40 5.70B 1.30A 1.30A 1.70 -3.50 82 5.20 63 64 1725 6.00 7.00B 1.70A 2.00B 2.20 -4.00 31 6.20 30 34 1730 5.10 8.40B 2.10A 2.10A 2.80 -4.70 84 7.50 1735 6.10 10.00B 2.70A 2.70A 3.60 -5.40 30 9.00 3 2 1740 10.40 11.90B 3.40A 3.40A 4.60 -6.10 143 10.70 33 27 1745 11.20 14.10B 4.30A 4.30A 5.80 -6.90 5 12.70 3 3 1750 8.40 16.40B 5.40A 6.80B 7.20 -7.70 11 14.90 13 11 1755 15.60 19.00B 6.70A 6.70A 8.80 -8.60 84 17.40 1760 16.30 21.70B 8.30A 10.40B 10.70 -9.40 44 20.10 1765 14.50 24.80B 10.10A 11.00B 12.80 -10.20 92 23.00 1770 19.00 28.10B 12.20A 12.20A 15.20 -11.00 18 26.20 1775 18.80 31.80B 14.60A 14.60A 17.90 -11.80 11 29.70 1 1 1780 21.40 35.60B 17.30A 18.30 20.80 -12.50 4 33.30 1785 24.00 39.40B 20.50A 24.10B 24.10 -13.10 1 37.20 1790 ---- 43.50B 24.00A 24.00A 27.60 -13.60 41.20 1795 ---- 47.80B 27.60A 27.60A 31.30 -14.10 45.40 1800 ---- 52.30B 31.30A 31.30A 35.30 -14.50 1 49.80 1 2 1805 ---- 56.80B 35.10A 35.10A 39.40 -14.80 54.20 1810 ---- 61.10B 39.30A 39.30A 43.70 -15.10 58.80 1815 ---- 65.90B 43.60A 43.60A 48.10 -15.30 63.40 1820 ---- 70.60B 48.00A 48.00A 52.70 -15.40 68.10 1825 ---- 75.30B 52.70A 52.70A 57.30 -15.50 72.80 1830 ---- 80.00B 57.30A 57.30A 62.00 -15.60 77.60 1835 ---- 85.00B 62.00A 62.00A 66.70 -15.70 82.40 1840 ---- 89.70B 66.80A 66.80A 71.50 -15.80 87.30 1845 ---- 94.70B 71.50A 71.50A 76.30 -15.80 92.10 1850 ---- 99.50B 76.40A 76.40A 81.20 -15.80 97.00 1 1 1855 ---- 104.50B 81.20A 81.20A 86.10 -15.80 101.90 1860 ---- 109.40B 86.10A 86.10A 91.00 -15.90 106.90 1865 ---- 114.40B 91.00A 91.00A 95.90 -15.90 111.80 1870 ---- 119.30B 96.00A 96.00A 100.80 -15.90 116.70 1875 ---- 124.30B 100.90A 100.90A 105.80 -15.90 121.70 1880 ---- 129.20B 106.20A 106.20A 110.80 -15.80 126.60 1885 ---- 134.20B 111.20A 111.20A 115.70 -15.90 131.60 1890 ---- 139.20B 116.20A 116.20A 120.70 -15.90 136.60 1895 ---- 144.00B 121.20A 121.20A 125.70 -15.80 141.50 1900 ---- 149.00B 126.20A 126.20A 130.70 -15.80 146.50 1905 ---- 154.10B 131.20A 131.20A 135.70 -15.80 151.50 1910 ---- 159.00B 136.20A 136.20A 140.70 -15.70 156.40 1915 ---- 164.00B 141.20A 141.20A 145.60 -15.80 161.40 1920 ---- ---- ---- 146.20A 150.60 ---- ---- 1925 ---- ---- ---- 151.20A 155.60 ---- ---- 1930 ---- ---- ---- 156.20A 160.60 ---- ---- 1935 ---- ---- ---- 161.20A 165.60 ---- ---- 1940 ---- ---- ---- 166.20A 170.60 ---- ---- 1945 ---- ---- ---- 171.20A 175.60 ---- ---- 1950 ---- ---- ---- 176.10A 180.60 ---- ---- 1955 ---- ---- ---- 181.10A 185.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2447 1543 4348 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 342.80B 320.30A 342.70B 338.50 +15.70 322.80 1450 ---- 337.70B 315.40A 337.50B 333.50 +15.70 317.80 1455 ---- 332.80B 310.30A 332.70B 328.50 +15.70 312.80 1460 ---- 327.80B 305.40A 327.70B 323.50 +15.70 307.80 1465 ---- 322.80B 300.40A 322.70B 318.50 +15.70 302.80 1470 ---- 317.80B 295.40A 317.70B 313.50 +15.70 297.80 1475 ---- 312.80B 290.40A 312.70B 308.50 +15.70 292.80 1480 ---- 307.80B 285.40A 307.70B 303.50 +15.70 287.80 1485 ---- 302.80B 280.40A 302.70B 298.50 +15.70 282.80 1490 ---- 297.80B 275.40A 297.70B 293.50 +15.70 277.80 1495 ---- 292.80B 270.40A 292.70B 288.50 +15.70 272.80 1500 ---- 287.70B 265.30A 287.50B 283.50 +15.70 267.80 1505 ---- 282.80B 260.50A 282.70B 278.50 +15.70 262.80 1510 ---- 277.80B 255.30A 277.70B 273.50 +15.70 257.80 1515 ---- 272.80B 250.50A 272.70B 268.50 +15.70 252.80 1520 ---- 267.80B 245.40A 267.70B 263.50 +15.70 247.80 1525 ---- 262.80B 240.40A 262.70B 258.50 +15.70 242.80 1530 ---- 257.80B 235.40A 257.70B 253.50 +15.70 237.80 1535 ---- 252.80B 230.40A 252.70B 248.50 +15.70 232.80 1540 ---- 247.80B 225.40A 247.70B 243.50 +15.70 227.80 1545 ---- 242.80B 220.30A 242.70B 238.50 +15.70 222.80 1550 ---- 237.90B 215.40A 237.70B 233.50 +15.70 217.80 1555 ---- 232.80B 210.40A 232.70B 228.50 +15.70 212.80 1560 ---- 227.90B 205.50A 227.70B 223.50 +15.70 207.80 1565 ---- 222.90B 200.40A 222.70B 218.50 +15.70 202.80 1570 ---- 217.90B 195.60A 217.70B 213.50 +15.70 197.80 1575 ---- 212.90B 190.50A 212.70B 208.50 +15.60 192.90 1580 ---- 207.90B 185.50A 207.70B 203.50 +15.60 187.90 1585 ---- 202.90B 180.50A 202.70B 198.50 +15.60 182.90 1590 ---- 197.90B 175.60A 197.70B 193.50 +15.60 177.90 1595 ---- 192.90B 170.50A 192.70B 188.50 +15.60 172.90 5 1600 ---- 187.90B 165.40A 187.70B 183.60 +15.60 168.00 5 1605 ---- 182.90B 160.50A 182.70B 178.60 +15.60 163.00 1610 ---- 177.90B 155.50A 177.70B 173.60 +15.50 158.10 1615 ---- 172.90B 150.60A 172.70B 168.60 +15.50 153.10 10 1620 ---- 167.90B 145.60A 167.70B 163.60 +15.40 148.20 1625 ---- 162.90B 140.70A 162.80B 158.60 +15.40 143.20 1630 ---- 157.90B 135.70A 157.80B 153.70 +15.40 138.30 1635 ---- 153.00B 130.80A 152.80B 148.70 +15.30 133.40 1640 ---- 148.00B 125.90A 147.80B 143.70 +15.20 128.50 1645 ---- 143.10B 121.00A 142.90B 138.70 +15.10 123.60 1650 ---- 138.20B 116.10A 138.10B 133.80 +15.10 118.70 1 1 1655 ---- 133.20B 111.20A 133.00B 128.80 +15.00 113.80 1660 ---- 128.30B 106.50A 128.20B 123.90 +14.90 109.00 1 1665 ---- 123.40B 101.70A 123.30B 119.00 +14.90 104.10 1670 ---- 118.80B 96.90A 118.30B 114.00 +14.70 99.30 1675 ---- 113.80B 92.10A 113.40B 109.10 +14.60 94.50 2 1680 ---- 109.00B 87.40A 108.50B 104.30 +14.50 89.80 6 1685 ---- 104.10B 82.70A 103.60B 99.40 +14.30 85.10 1 1690 ---- 99.10B 78.10A 98.70B 94.60 +14.20 80.40 1 7 1695 ---- 94.30B 73.40A 93.90B 89.80 +14.00 75.80 11 1700 ---- 89.50B 68.80A 89.10B 85.00 +13.80 71.20 1 28 1705 ---- 84.70B 64.30A 84.30B 80.30 +13.60 2 66.70 2 14 1710 ---- 80.00B 60.00A 79.60B 75.60 +13.30 62.30 2 2 1715 ---- 75.30B 55.90A 75.00B 71.00 +13.00 58.00 2 41 1720 ---- 70.80B 51.70A 70.70B 66.50 +12.70 53.80 1725 ---- 66.10B 47.70A 65.90B 62.00 +12.20 49.80 9 12 1730 54.30 61.70B 43.90A 61.50B 57.60 +11.70 4 45.90 4 6 1735 ---- 57.30B 40.20A 57.00B 53.40 +11.30 42.10 1 1 1740 ---- 53.00B 36.70A 52.80B 49.20 +10.80 38.40 21 42 1745 ---- 48.90B 33.40A 48.80B 45.30 +10.30 35.00 1750 41.20 44.90B 30.20A 34.80A 41.40 +9.70 3 31.70 21 19 1755 ---- 41.00B 27.20A 40.90B 37.80 +9.10 28.70 14 10 1760 ---- 37.40B 24.50A 37.30B 34.30 +8.50 1 25.80 3 2 1765 ---- 33.90B 21.90A 33.80B 31.00 +7.90 23.10 20 14 1770 ---- 30.70B 19.60A 30.50B 27.90 +7.30 20.60 12 13 1775 ---- 27.50B 17.40A 27.50B 25.00 +6.60 18.40 8 2 1780 22.00 24.70B 15.50A 24.60B 22.30 +6.00 5 16.30 60 60 1785 17.40 22.40B 13.70A 16.80A 19.80 +5.40 1 14.40 4 4 1790 15.30 19.90B 12.10A 17.30A 17.50 +4.80 3 12.70 93 129 1795 ---- 17.60B 10.70A 17.60B 15.50 +4.30 11.20 1 1800 11.20 15.50B 9.40A 15.50B 13.60 +3.70 3 9.90 5 11 1805 ---- 13.60B 8.30A 13.60B 11.90 +3.20 8.70 1 1810 9.80 11.90B 7.40A 11.90B 10.40 +2.80 1 7.60 6 13 1815 ---- 10.40B 6.50A 10.40B 9.10 +2.40 6.70 14 14 1820 7.60 9.10B 5.70A 9.10B 7.90 +2.10 11 5.80 1825 6.10 7.90B 5.00A 7.80B 6.80 +1.70 4 5.10 21 14 1830 6.10 6.80B 4.40A 4.60A 5.90 +1.40 2 4.50 14 20 1835 5.50 5.90B 3.90A 4.90A 5.10 +1.10 27 4.00 1 1840 ---- 5.20B ---- 5.20B 4.40 +.90 3.50 1 1845 ---- 4.60B ---- 4.50B 3.90 +.80 3.10 1850 4.00 4.00 2.70A 2.70A 3.40 +.70 245 2.70 6 35 1855 3.20 3.50B 2.40A 3.30B 2.90 +.50 15 2.40 1860 ---- 3.10B ---- 3.10B 2.60 +.50 2 2.10 1 4 1865 2.00 2.70B 2.00 2.60B 2.30 +.40 1 1.90 5 1870 ---- 2.40B ---- 2.40B 2.00 +.30 1.70 1875 ---- 2.10B ---- 2.10B 1.80 +.30 2 1.50 8 8 1880 ---- 1.90B 1.30A 1.90B 1.60 +.20 1.40 10 10 1885 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 1890 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 1895 ---- 1.40B ---- 1.40B 1.10 +.10 1 1.00 2 2 1900 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1905 ---- 1.10B ---- 1.10B .90 +.10 .80 1910 ---- 1.00B ---- 1.00B .80 UNCH .80 1915 ---- .90B ---- .90B .70 UNCH .70 1920 ---- .80B ---- .80B .70 +.10 1 .60 1925 ---- .70B ---- .70B .60 UNCH .60 1930 ---- .70B ---- .70B .50 UNCH .50 1935 ---- ---- ---- .50A .50 ---- ---- 1940 ---- ---- ---- .50A .50 ---- 15 ---- 1945 ---- ---- ---- .40A .40 ---- ---- 1950 ---- ---- ---- .40A .40 ---- 28 ---- 1955 ---- ---- ---- .40A .30 ---- ---- 1960 ---- ---- ---- .40A .30 ---- ---- 1965 ---- ---- ---- .30A .30 ---- ---- 1970 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 377 366 588 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 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 4 1530 ---- ---- ---- ---- .10 UNCH .10 10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 2 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 -.10 .20 109 114 1575 ---- ---- ---- ---- .10 -.10 .20 5 1580 ---- ---- ---- ---- .10 -.10 .20 6 18 1585 ---- ---- ---- ---- .10 -.10 .20 4 1590 ---- ---- .20A .20A .20 -.10 .30 1 1595 ---- ---- .20A .20A .20 -.10 .30 1600 ---- ---- .20A .20A .20 -.10 .30 11 11 1605 ---- ---- .20A .20A .20 -.20 1 .40 20 25 1610 ---- ---- .20A .20A .20 -.20 100 .40 1 19 1615 ---- ---- .20A .20A .20 -.20 .40 4 1620 ---- ---- .20A .20A .20 -.30 2 .50 109 111 1625 ---- ---- .30A .30A .20 -.40 .60 1 3 1630 .30 .30 .30 .30 .30 -.30 28 .60 2 1635 ---- ---- .30A .30A .30 -.40 17 .70 1 1 1640 .50 .50 .30A .30A .30 -.50 1 .80 1 1645 ---- ---- .40A .40A .40 -.50 .90 15 1650 .50 .50 .40A .40A .40 -.60 104 1.00 4 66 1655 ---- ---- .40A .40A .40 -.80 1.20 2 1660 ---- ---- .50A .50A .50 -.80 60 1.30 1 4 1665 ---- ---- .50A .50A .60 -.90 1.50 3 3 1670 ---- ---- .60A .60A .70 -.90 3 1.60 1 8 1675 ---- ---- .70A .70A .80 -1.10 1.90 30 36 1680 ---- ---- .80A .80A .90 -1.20 2.10 51 1685 2.00 2.00 .90A .90A 1.00 -1.40 2 2.40 1690 ---- ---- 1.10A 1.10A 1.20 -1.50 2.70 1 4 1695 2.80 2.80 1.20A 1.20A 1.40 -1.70 21 3.10 20 20 1700 ---- 3.60B 1.40A 1.40A 1.60 -1.90 9 3.50 14 23 1705 ---- 4.20B 1.60A 1.60A 1.90 -2.10 1 4.00 21 20 1710 1.90 4.90B 1.90 1.90 2.20 -2.40 32 4.60 9 7 1715 3.60 5.60B 2.20A 2.20A 2.60 -2.70 7 5.30 1 2 1720 ---- 6.50B 2.60A 2.60A 3.10 -3.00 4 6.10 4 1725 5.90 7.60B 3.00A 3.10 3.60 -3.40 54 7.00 13 13 1730 ---- 8.80B 3.50A 3.50A 4.20 -3.90 15 8.10 6 8 1735 4.90 10.10B 4.20A 4.20A 4.90 -4.40 1 9.30 1740 10.10 11.60B 4.90A 4.90A 5.80 -4.90 55 10.70 13 10 1745 8.50 13.30B 5.70A 5.70A 6.80 -5.40 11 12.20 1750 10.90 15.10B 6.70A 8.40B 8.00 -6.00 21 14.00 1755 ---- 17.20B 7.80A 7.80A 9.30 -6.60 2 15.90 14 14 1760 ---- 19.50B 9.10A 9.10A 10.80 -7.20 7 18.00 1 1 1765 14.00 21.90B 10.60A 10.60A 12.50 -7.80 2 20.30 1770 ---- 24.50B 12.30A 12.30A 14.40 -8.40 22.80 1775 ---- 27.20B 14.10A 14.10A 16.50 -9.00 2 25.50 1780 ---- 30.10B 16.20A 16.20A 18.80 -9.70 1 28.50 1785 ---- 33.40B 18.50A 18.50A 21.30 -10.30 31.60 1790 ---- 36.70B 21.10A 21.10A 24.00 -10.90 34.90 1795 ---- 40.20B 23.70A 23.70A 26.90 -11.50 38.40 5 1800 ---- 44.00B 26.70A 26.70A 30.10 -11.90 42.00 5 1805 ---- 47.80B 29.90A 29.90A 33.40 -12.40 45.80 1810 ---- 51.90B 33.60A 33.60A 36.90 -12.80 49.70 1815 ---- 56.10B 37.10A 37.10A 40.50 -13.30 53.80 1820 ---- 60.20B 40.80A 40.80A 44.30 -13.70 58.00 1825 ---- 64.50B 44.60A 44.60A 48.30 -14.00 62.30 1830 ---- 69.10B 48.30A 48.30A 52.30 -14.30 66.60 1835 ---- 73.60B 52.60A 52.60A 56.60 -14.50 71.10 1840 ---- 78.10B 56.70A 56.70A 60.90 -14.70 75.60 1845 ---- 82.60B 61.00A 61.00A 65.30 -14.90 80.20 1850 ---- 87.30B 65.40A 65.40A 69.80 -15.00 84.80 1855 ---- 92.00B 69.90A 69.90A 74.40 -15.10 89.50 1860 ---- 96.60B 74.50A 74.50A 79.00 -15.20 94.20 1865 ---- 101.60B 79.20A 79.20A 83.70 -15.30 99.00 1870 ---- 106.30B 83.80A 83.80A 88.40 -15.40 103.80 1875 ---- 111.20B 88.60A 88.60A 93.20 -15.40 108.60 1880 ---- 116.00B 93.30A 93.30A 98.00 -15.40 113.40 1885 ---- 120.90B 98.10A 98.10A 102.80 -15.50 118.30 1890 ---- 125.80B 102.90A 102.90A 107.60 -15.60 123.20 1895 ---- 130.60B 107.80A 107.80A 112.50 -15.60 128.10 1900 ---- 135.60B 112.60A 112.60A 117.40 -15.60 133.00 1905 ---- 140.60B 117.50A 117.50A 122.30 -15.60 137.90 1910 ---- 145.50B 122.40A 122.40A 127.20 -15.60 142.80 1915 ---- 150.30B 127.30A 127.30A 132.10 -15.70 147.80 1920 ---- 155.30B 132.60A 132.60A 137.00 -15.70 152.70 1925 ---- 160.20B 137.50A 137.50A 142.00 -15.60 157.60 1930 ---- 165.30B 142.50A 142.50A 146.90 -15.70 162.60 1935 ---- ---- ---- 147.40A 151.90 ---- ---- 1940 ---- ---- ---- 152.30A 156.80 ---- ---- 1945 ---- ---- ---- 157.40A 161.80 ---- ---- 1950 ---- ---- ---- 162.30A 166.70 ---- ---- 1955 ---- ---- ---- 167.30A 171.70 ---- ---- 1960 ---- ---- ---- 172.30A 176.70 ---- ---- 1965 ---- ---- ---- 177.30A 181.70 ---- ---- 1970 ---- ---- ---- 182.20A 186.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 563 412 699 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1510 .9500 285 ---- ---- ---- ---- 1.0510 +.1510 .9000 290 ---- ---- ---- ---- 1.0010 +.1505 .8505 295 ---- ---- ---- ---- .9510 +.1500 .8010 300 ---- ---- ---- ---- .9010 +.1495 .7515 305 ---- ---- ---- ---- .8510 +.1490 .7020 310 ---- ---- ---- ---- .8010 +.1480 .6530 315 ---- ---- ---- ---- .7510 +.1470 .6040 320 ---- .6595B ---- .6595B .7015 +.1460 .5555 325 ---- ---- ---- ---- .6520 +.1450 .5070 330 ---- .6335B ---- .6335B .6030 +.1430 .4600 335 ---- ---- ---- ---- .5540 +.1405 .4135 340 ---- .5365B ---- .5365B .5060 +.1380 .3680 345 ---- ---- ---- ---- .4590 +.1345 .3245 350 ---- .4425B ---- .4425B .4130 +.1305 .2825 355 ---- ---- ---- ---- .3685 +.1255 .2430 360 ---- .3520B ---- .3520B .3255 +.1190 .2065 365 ---- .2740B ---- .2730B .2845 +.1115 .1730 1 370 ---- .2680B ---- .2680B .2460 +.1035 .1425 1 5 375 ---- .2295B ---- .2295B .2100 +.0940 .1160 380 ---- .1945B ---- .1945B .1775 +.0840 .0935 385 .1170 .1645B .1170 .1145A .1475 +.0730 1 .0745 1 390 ---- .1365B ---- .1355B .1215 +.0625 .0590 395 ---- .1120B ---- .1115B .0990 +.0525 .0465 400 ---- .0910B ---- .0905B .0800 +.0435 1 .0365 405 .0515 .0730B .0465 .0725B .0640 +.0355 4 .0285 410 ---- .0585B ---- .0575B .0510 +.0285 .0225 415 ---- .0465B ---- .0465B .0405 +.0230 1 .0175 420 ---- .0365B ---- .0365B .0315 +.0180 .0135 425 ---- .0290B ---- .0290B .0245 +.0140 .0105 430 ---- .0225B ---- .0225B .0190 +.0105 .0085 435 ---- .0175B ---- .0175B .0145 +.0080 .0065 440 ---- .0140B ---- .0140B .0110 +.0060 .0050 445 ---- .0110B ---- .0110B .0085 +.0045 .0040 450 ---- .0085B ---- .0085B .0065 +.0035 .0030 455 ---- .0070B ---- .0070B .0050 +.0025 .0025 460 ---- .0055B ---- .0055B .0035 +.0015 .0020 465 ---- .0045B ---- .0045B .0025 +.0010 .0015 470 ---- .0035B ---- .0035B .0020 +.0010 .0010 475 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 7 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0015 .0020 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- .0025A .0025A .0005 -.0025 .0030 305 ---- ---- .0030A .0030A .0005 -.0030 .0035 310 ---- ---- .0035A .0035A .0005 -.0035 .0040 315 ---- ---- .0040A .0040A .0005 -.0050 .0055 320 ---- ---- .0045A .0045A .0010 -.0055 .0065 325 ---- ---- .0050A .0050A .0015 -.0070 .0085 330 ---- ---- .0060A .0060A .0025 -.0085 .0110 335 ---- ---- .0075A .0075A .0040 -.0105 .0145 340 ---- ---- .0090A .0090A .0060 -.0135 .0195 345 ---- ---- .0115A .0115A .0090 -.0165 .0255 10 350 ---- ---- .0145A .0145A .0130 -.0205 .0335 355 ---- ---- .0185A .0185A .0180 -.0260 .0440 11 11 360 ---- ---- .0235A .0235A .0250 -.0320 .0570 365 ---- ---- .0310A .0310A .0340 -.0395 .0735 370 ---- ---- .0400A .0400A .0455 -.0475 .0930 375 ---- ---- .0520A .0520A .0595 -.0570 .1165 1 1 380 ---- ---- .0670A .0670A .0765 -.0675 .1440 385 ---- ---- .0855A .0855A .0965 -.0785 .1750 390 .1360 .1360 .1075A .1075A .1205 -.0885 13 .2090 395 ---- ---- .1335A .1335A .1480 -.0985 .2465 400 ---- ---- .1625A .1625A .1790 -.1075 .2865 405 ---- ---- .1950A .1950A .2130 -.1155 .3285 410 ---- ---- .2300A .2300A .2495 -.1225 .3720 415 ---- ---- .2680A .2680A .2890 -.1280 .4170 420 ---- ---- .3080A .3080A .3300 -.1335 .4635 425 ---- ---- ---- ---- .3730 -.1375 .5105 430 ---- ---- .3940A .3940A .4175 -.1405 .5580 435 ---- ---- ---- ---- .4630 -.1430 .6060 440 ---- ---- .4850A .4850A .5095 -.1450 .6545 445 ---- ---- ---- ---- .5565 -.1470 .7035 450 ---- ---- .5795A .5795A .6045 -.1480 .7525 455 ---- ---- ---- ---- .6530 -.1490 .8020 460 ---- ---- ---- ---- .7015 -.1500 .8515 465 ---- ---- ---- ---- .7510 -.1500 .9010 470 ---- ---- .7745A .7745A .8000 -.1510 .9510 475 ---- ---- ---- ---- .8495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 12 22 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2015 +.1520 1.0495 275 ---- ---- ---- ---- 1.1515 +.1520 .9995 280 ---- ---- ---- ---- 1.1020 +.1520 .9500 285 ---- ---- ---- ---- 1.0520 +.1520 .9000 290 ---- ---- ---- ---- 1.0025 +.1520 .8505 295 ---- ---- ---- ---- .9530 +.1520 .8010 300 ---- ---- ---- ---- .9035 +.1520 .7515 305 ---- ---- ---- ---- .8545 +.1525 .7020 310 ---- ---- ---- ---- .8055 +.1525 .6530 315 ---- ---- ---- ---- .7565 +.1520 .6045 320 ---- .6795B ---- .6795B .7075 +.1515 .5560 325 ---- ---- ---- ---- .6590 +.1510 .5080 330 ---- .6340B ---- .6340B .6110 +.1500 .4610 335 ---- ---- ---- ---- .5630 +.1480 .4150 340 ---- .5375B ---- .5375B .5155 +.1455 .3700 345 ---- ---- ---- ---- .4690 +.1425 .3265 350 ---- .4435B ---- .4435B .4230 +.1380 .2850 355 ---- .3335B ---- .2840B .3780 +.1320 .2460 360 ---- .3540B ---- .3540B .3350 +.1255 .2095 365 .2505 .3035B .2505 .3035B .2935 +.1170 1 .1765 370 ---- .2705B ---- .2705B .2545 +.1080 .1465 375 ---- .2325B ---- .2325B .2190 +.0990 .1200 380 ---- .1975B ---- .1970B .1865 +.0890 .0975 385 ---- .1690B ---- .1690B .1570 +.0790 .0780 390 ---- .1410B ---- .1405B .1315 +.0695 .0620 395 ---- .1165B ---- .1160B .1090 +.0600 .0490 400 ---- .0950B ---- .0950B .0895 +.0505 .0390 405 ---- .0775B ---- .0770B .0725 +.0420 .0305 410 ---- .0625B ---- .0625B .0585 +.0340 .0245 415 ---- .0500B ---- .0500B .0465 +.0275 .0190 420 ---- .0400B ---- .0400B .0370 +.0220 .0150 425 ---- .0315B ---- .0315B .0290 +.0170 .0120 430 ---- .0250B ---- .0250B .0225 +.0130 .0095 435 ---- .0200B ---- .0200B .0175 +.0100 .0075 440 ---- .0155B ---- .0155B .0130 +.0070 .0060 445 ---- .0125B ---- .0125B .0100 +.0055 .0045 450 ---- .0100B ---- .0100B .0075 +.0040 .0035 455 ---- .0080B ---- .0080B .0055 +.0025 .0030 460 ---- .0065B ---- .0065B .0040 +.0015 .0025 465 ---- .0050B ---- .0050B .0030 +.0010 .0020 470 ---- .0040B ---- .0040B .0020 +.0005 .0015 475 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0010 +.0005 .0005 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0015 +.0005 .0010 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0025 +.0010 .0015 290 ---- ---- ---- ---- .0030 +.0010 .0020 295 ---- ---- ---- ---- .0035 +.0010 .0025 300 ---- ---- ---- ---- .0040 +.0010 .0030 305 ---- ---- .0030A .0030A .0050 +.0015 .0035 310 ---- ---- .0035A .0035A .0055 +.0010 .0045 315 .0020 .0020 .0020 .0020 .0065 +.0005 1 .0060 320 ---- ---- .0050A .0050A .0080 +.0005 .0075 325 ---- ---- .0055A .0055A .0095 UNCH .0095 330 .0085 .0085 .0070 .0070 .0110 -.0015 2 .0125 335 ---- ---- .0085A .0085A .0130 -.0030 .0160 340 ---- ---- .0100A .0100A .0155 -.0055 .0210 345 ---- ---- .0125A .0125A .0190 -.0085 .0275 350 ---- ---- .0160A .0160A .0230 -.0130 .0360 355 ---- ---- .0205A .0205A .0280 -.0190 .0470 360 ---- ---- .0260A .0260A .0345 -.0260 .0605 365 ---- ---- .0340A .0340A .0430 -.0340 .0770 370 ---- ---- .0435A .0435A .0540 -.0430 .0970 375 ---- ---- .0560A .0560A .0680 -.0525 .1205 380 ---- ---- .0715A .0715A .0855 -.0620 .1475 385 ---- ---- .0900A .0900A .1065 -.0720 .1785 390 ---- ---- .1120A .1120A .1305 -.0820 .2125 395 ---- ---- .1375A .1375A .1580 -.0915 .2495 400 ---- ---- .1665A .1665A .1880 -.1010 .2890 405 ---- ---- .1985A .1985A .2215 -.1090 .3305 410 ---- ---- .2335A .2335A .2570 -.1170 .3740 415 ---- ---- .2710A .2710A .2950 -.1240 .4190 420 ---- ---- .3110A .3110A .3355 -.1295 .4650 425 ---- ---- .4115A .4115A .3770 -.1345 .5115 430 ---- ---- .3960A .3960A .4205 -.1385 .5590 435 ---- ---- .5000A .5000A .4655 -.1415 .6070 440 ---- ---- .4865A .4865A .5115 -.1435 .6550 445 ---- ---- ---- ---- .5580 -.1460 .7040 450 ---- ---- .5805A .5805A .6055 -.1475 .7530 455 ---- ---- ---- ---- .6535 -.1490 .8025 460 ---- ---- ---- ---- .7020 -.1495 .8515 465 ---- ---- ---- ---- .7510 -.1505 .9015 470 ---- ---- .7745A .7745A .8000 -.1510 .9510 475 ---- ---- ---- ---- .8495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1510 .9500 285 ---- ---- ---- ---- 1.0510 +.1510 .9000 290 ---- ---- ---- ---- 1.0010 +.1505 .8505 295 ---- ---- ---- ---- .9510 +.1500 .8010 300 ---- ---- ---- ---- .9010 +.1490 .7520 305 ---- ---- ---- ---- .8510 +.1485 .7025 310 ---- ---- ---- ---- .8010 +.1470 .6540 315 ---- ---- ---- ---- .7510 +.1455 .6055 320 ---- .7205B ---- .7205B .7015 +.1440 .5575 325 ---- ---- ---- ---- .6525 +.1425 .5100 330 ---- .6350B ---- .6350B .6040 +.1410 .4630 335 ---- ---- ---- ---- .5560 +.1385 .4175 340 ---- .5395B ---- .5395B .5085 +.1355 .3730 345 ---- .3415B ---- ---- .4625 +.1320 .3305 350 ---- .4465B ---- .4465B .4175 +.1280 .2895 355 ---- .3490B ---- .2840B .3745 +.1235 .2510 360 ---- .3580B ---- .3580B .3330 +.1175 .2155 365 ---- .2980B ---- .2980B .2935 +.1105 .1830 370 ---- .2760B ---- .2760B .2565 +.1030 .1535 10 10 375 ---- .2385B ---- .2385B .2225 +.0955 .1270 380 .1980 .2070B .1965 .1940A .1910 +.0870 2 .1040 385 ---- .1760B ---- .1755B .1625 +.0780 .0845 390 ---- .1480B ---- .1475B .1370 +.0690 .0680 395 ---- .1235B ---- .1235B .1140 +.0595 .0545 10 10 400 ---- .1025B ---- .1025B .0945 +.0510 .0435 405 ---- .0840B ---- .0835B .0775 +.0430 .0345 410 .0535 .0685B .0535 .0685B .0630 +.0355 10 .0275 415 ---- .0555B ---- .0555B .0510 +.0290 .0220 420 ---- .0450B ---- .0450B .0405 +.0230 .0175 425 ---- .0365B ---- .0365B .0325 +.0190 .0135 430 ---- .0290B ---- .0290B .0255 +.0145 .0110 435 ---- .0235B ---- .0235B .0200 +.0115 .0085 440 ---- .0190B ---- .0190B .0155 +.0090 .0065 445 ---- .0150B ---- .0150B .0120 +.0065 .0055 450 ---- .0120B ---- .0120B .0090 +.0050 .0040 455 ---- .0100B ---- .0100B .0070 +.0040 .0030 460 ---- .0080B ---- .0080B .0050 +.0025 .0025 465 ---- .0065B ---- .0065B .0040 +.0020 .0020 470 ---- .0055B ---- .0055B .0030 +.0015 .0015 475 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 20 20 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0005 -.0015 .0020 290 ---- ---- ---- ---- .0005 -.0015 .0020 295 ---- ---- ---- ---- .0005 -.0025 .0030 300 ---- ---- ---- ---- .0005 -.0030 .0035 305 ---- ---- .0040A .0040A .0005 -.0040 .0045 310 ---- ---- .0045A .0045A .0005 -.0050 .0055 315 ---- ---- .0050A .0050A .0010 -.0060 .0070 320 ---- ---- .0055A .0055A .0015 -.0075 .0090 325 ---- ---- .0070A .0070A .0025 -.0090 .0115 330 ---- ---- .0080A .0080A .0040 -.0105 .0145 335 ---- ---- .0100A .0100A .0060 -.0125 .0185 340 ---- ---- .0120A .0120A .0085 -.0160 .0245 345 ---- ---- .0150A .0150A .0125 -.0190 .0315 350 ---- ---- .0190A .0190A .0175 -.0230 .0405 355 ---- ---- .0240A .0240A .0240 -.0280 .0520 360 ---- ---- .0305A .0305A .0325 -.0340 .0665 365 ---- ---- .0385A .0385A .0430 -.0405 .0835 370 .0630 .0630 .0490A .0650B .0560 -.0480 10 .1040 375 ---- ---- .0620A .0620A .0715 -.0560 .1275 380 ---- ---- .0780A .0780A .0900 -.0645 .1545 385 .0970 .0970 .0970 .0975B .1115 -.0735 10 .1850 390 ---- ---- .1190A .1190A .1360 -.0820 .2180 395 ---- ---- .1450A .1450A .1630 -.0915 .2545 400 ---- ---- .1735A .1735A .1935 -.1000 .2935 405 ---- ---- .2050A .2050A .2265 -.1080 .3345 410 ---- ---- .2395A .2395A .2615 -.1160 .3775 415 ---- ---- .2765A .2765A .2995 -.1220 .4215 420 ---- ---- .3160A .3160A .3390 -.1280 .4670 425 ---- ---- .4170A .4170A .3805 -.1325 .5130 430 ---- ---- .3995A .3995A .4235 -.1365 .5600 435 ---- ---- .5045A .5045A .4680 -.1400 .6080 440 ---- ---- .4890A .4890A .5135 -.1425 .6560 445 ---- ---- ---- ---- .5595 -.1450 .7045 450 ---- ---- .5825A .5825A .6070 -.1465 .7535 455 ---- ---- ---- ---- .6545 -.1480 .8025 460 ---- ---- ---- ---- .7030 -.1490 .8520 465 ---- ---- ---- ---- .7515 -.1500 .9015 470 ---- ---- .7755A .7755A .8005 -.1505 .9510 475 ---- ---- ---- ---- .8500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.6135 +.1550 1.4585 235 ---- ---- ---- ---- 1.5635 +.1550 1.4085 240 ---- ---- ---- ---- 1.5135 +.1550 1.3585 245 ---- ---- ---- ---- 1.4635 +.1550 1.3085 250 ---- ---- ---- ---- 1.4135 +.1550 1.2585 255 ---- ---- ---- ---- 1.3635 +.1550 1.2085 260 ---- ---- ---- ---- 1.3135 +.1550 1.1585 265 ---- ---- ---- ---- 1.2635 +.1550 1.1085 270 ---- ---- ---- ---- 1.2135 +.1550 1.0585 275 ---- ---- ---- ---- 1.1635 +.1550 1.0085 280 ---- ---- ---- ---- 1.1135 +.1550 .9585 285 ---- ---- ---- ---- 1.0635 +.1550 .9085 290 ---- ---- ---- ---- 1.0135 +.1550 .8585 295 ---- ---- ---- ---- .9635 +.1550 .8085 300 ---- ---- ---- ---- .9135 +.1550 .7585 305 ---- ---- ---- ---- .8635 +.1550 .7085 310 ---- ---- ---- ---- .8135 +.1550 .6585 315 ---- ---- ---- ---- .7635 +.1550 .6085 320 ---- ---- ---- ---- .7135 +.1550 .5585 325 ---- ---- ---- ---- .6635 +.1550 .5085 330 ---- ---- ---- ---- .6135 +.1550 .4585 335 ---- ---- ---- ---- .5635 +.1550 .4085 36 340 ---- ---- ---- ---- .5135 +.1550 .3585 345 ---- ---- ---- ---- .4635 +.1550 .3085 21 350 ---- ---- ---- ---- .4135 +.1545 .2590 30 355 ---- ---- ---- ---- .3635 +.1540 .2095 18 360 ---- ---- ---- ---- .3135 +.1520 .1615 3 365 ---- .2465B ---- .2390B .2635 +.1490 .1145 5 7 370 ---- .1965B ---- .1900B .2135 +.1415 .0720 2 10 375 ---- .1475B ---- .1375B .1635 +.1250 .0385 10 10 380 ---- .1040B .0165A .0165A .1135 +.0960 .0175 3 11 385 ---- .0580B ---- .0575B .0635 +.0565 .0070 10 20 390 .0210 .0255B .0015A .0015A .0135 +.0105 3 .0030 395 ---- .0080B .0005A .0080B .0000 -.0010 .0010 400 ---- .0010B ---- .0010B .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- .0010A .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 30 166 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 10 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 8 320 ---- ---- ---- ---- .0000 -.0005 .0005 40 325 ---- ---- ---- ---- .0000 -.0005 .0005 15 330 ---- ---- ---- ---- .0000 -.0005 .0005 11 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 340 ---- ---- ---- ---- .0000 -.0005 .0005 10 345 ---- ---- ---- ---- .0000 -.0005 .0005 8 350 ---- ---- ---- ---- .0000 -.0010 .0010 1 2 355 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 1 360 ---- ---- .0010A .0010A .0000 -.0035 .0035 71 101 365 ---- ---- .0010A .0010A .0000 -.0065 .0065 30 19 370 .0070 .0070 .0010A .0010A .0000 -.0140 2 .0140 9 11 375 ---- ---- .0010A .0010A .0000 -.0305 .0305 12 12 380 .0095 .0095 .0010A .0105B .0000 -.0595 1 .0595 385 .0080 .0080 .0010A .0010A .0000 -.0990 2 .0990 390 .0240 .0240 .0010A .0540B .0000 -.1450 3 .1450 395 ---- ---- .0625A .0625A .0365 -.1565 .1930 400 ---- ---- .0990A .0990A .0865 -.1560 .2425 405 ---- ---- ---- ---- .1365 -.1560 .2925 410 ---- ---- ---- ---- .1865 -.1560 .3425 415 ---- ---- ---- ---- .2365 -.1560 .3925 420 ---- ---- ---- ---- .2865 -.1560 .4425 425 ---- ---- ---- ---- .3365 -.1560 .4925 430 ---- ---- ---- ---- .3865 -.1560 .5425 435 ---- ---- ---- ---- .4365 -.1560 .5925 440 ---- ---- ---- ---- .4865 -.1560 .6425 445 ---- ---- ---- ---- .5365 -.1560 .6925 450 ---- ---- ---- ---- .5865 -.1560 .7425 455 ---- ---- ---- ---- .6365 -.1560 .7925 460 ---- ---- ---- ---- .6865 -.1560 .8425 465 ---- ---- ---- ---- .7365 -.1560 .8925 470 ---- ---- ---- ---- .7865 -.1560 .9425 475 ---- ---- ---- ---- .8365 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 124 249 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.6140 +.1560 1.4580 235 ---- ---- ---- ---- 1.5640 +.1560 1.4080 240 ---- ---- ---- ---- 1.5140 +.1560 1.3580 245 ---- ---- ---- ---- 1.4640 +.1560 1.3080 250 ---- ---- ---- ---- 1.4140 +.1560 1.2580 255 ---- ---- ---- ---- 1.3640 +.1555 1.2085 260 ---- ---- ---- ---- 1.3140 +.1555 1.1585 265 ---- ---- ---- ---- 1.2640 +.1555 1.1085 270 ---- ---- ---- ---- 1.2140 +.1555 1.0585 275 ---- ---- ---- ---- 1.1640 +.1555 1.0085 280 ---- ---- ---- ---- 1.1140 +.1555 .9585 285 ---- ---- ---- ---- 1.0640 +.1555 .9085 290 ---- ---- ---- ---- 1.0140 +.1555 .8585 295 ---- ---- ---- ---- .9640 +.1555 .8085 300 ---- ---- ---- ---- .9140 +.1555 .7585 305 ---- ---- ---- ---- .8640 +.1555 .7085 310 ---- ---- ---- ---- .8140 +.1555 .6585 315 ---- ---- ---- ---- .7640 +.1555 .6085 320 ---- ---- ---- ---- .7140 +.1555 .5585 325 ---- ---- ---- ---- .6640 +.1555 .5085 330 ---- ---- ---- ---- .6140 +.1555 .4585 335 ---- ---- ---- ---- .5640 +.1555 .4085 340 ---- ---- ---- ---- .5140 +.1555 .3585 345 ---- ---- ---- ---- .4640 +.1555 .3085 350 ---- ---- ---- ---- .4140 +.1550 .2590 355 ---- ---- ---- ---- .3640 +.1530 .2110 360 ---- .2740B ---- .2740B .3140 +.1495 .1645 365 ---- .2500B ---- .2475B .2640 +.1435 .1205 370 ---- .2345B ---- .2345B .2140 +.1320 .0820 1 375 .1775 .1775 .1775 .1775 .1660 +.1155 5 .0505 5 5 380 ---- .1465B ---- .1465B .1215 +.0925 .0290 385 .0225 .0955B .0225 .0955B .0830 +.0670 17 .0160 8 13 390 ---- .0635B ---- .0630B .0520 +.0435 .0085 395 .0250 .0345B .0150 .0140A .0295 +.0250 13 .0045 400 .0110 .0165B .0110 .0165B .0150 +.0130 2 .0020 405 ---- .0070B ---- .0070B .0070 +.0060 .0010 410 ---- .0025B ---- .0025B .0025 +.0020 .0005 415 ---- .0010B ---- .0010B .0010 +.0005 .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 13 19 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 UNCH .0005 1 335 ---- ---- ---- ---- .0005 UNCH .0005 1 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- .0015A .0015A .0005 -.0025 .0030 360 ---- ---- .0015A .0015A .0005 -.0060 .0065 20 365 ---- ---- .0020A .0020A .0005 -.0120 .0125 370 ---- ---- .0020A .0020A .0005 -.0235 .0240 375 ---- ---- .0035A .0035A .0025 -.0400 .0425 380 .0220 .0220 .0060A .0275B .0080 -.0630 5 .0710 385 .0245 .0245 .0115A .0435B .0195 -.0885 10 .1080 390 ---- ---- .0230A .0230A .0385 -.1120 1 .1505 395 ---- ---- .0445A .0445A .0660 -.1300 .1960 400 .0820 .0820 .0765A .0810A .1015 -.1425 2 .2440 405 ---- ---- .1670A .1670A .1435 -.1495 .2930 410 ---- ---- ---- ---- .1890 -.1535 .3425 415 ---- ---- ---- ---- .2375 -.1550 .3925 420 ---- ---- ---- ---- .2865 -.1560 .4425 425 ---- ---- ---- ---- .3370 -.1555 .4925 430 ---- ---- ---- ---- .3870 -.1555 .5425 435 ---- ---- ---- ---- .4370 -.1555 .5925 440 ---- ---- ---- ---- .4870 -.1555 .6425 445 ---- ---- ---- ---- .5370 -.1555 .6925 450 ---- ---- ---- ---- .5870 -.1555 .7425 455 ---- ---- ---- ---- .6370 -.1555 .7925 460 ---- ---- ---- ---- .6870 -.1555 .8425 465 ---- ---- ---- ---- .7370 -.1555 .8925 470 ---- ---- ---- ---- .7870 -.1555 .9425 475 ---- ---- ---- ---- .8370 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 20 4 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.5635 +.1555 1.4080 240 ---- ---- ---- ---- 1.5135 +.1555 1.3580 245 ---- ---- ---- ---- 1.4635 +.1555 1.3080 250 ---- ---- ---- ---- 1.4135 +.1555 1.2580 255 ---- ---- ---- ---- 1.3635 +.1555 1.2080 260 ---- ---- ---- ---- 1.3135 +.1555 1.1580 265 ---- ---- ---- ---- 1.2635 +.1555 1.1080 270 ---- ---- ---- ---- 1.2135 +.1555 1.0580 275 ---- ---- ---- ---- 1.1635 +.1555 1.0080 280 ---- ---- ---- ---- 1.1135 +.1555 .9580 285 ---- ---- ---- ---- 1.0635 +.1555 .9080 290 ---- ---- ---- ---- 1.0135 +.1555 .8580 295 ---- ---- ---- ---- .9635 +.1555 .8080 300 ---- ---- ---- ---- .9135 +.1555 .7580 305 ---- ---- ---- ---- .8635 +.1555 .7080 310 ---- ---- ---- ---- .8135 +.1550 .6585 315 ---- ---- ---- ---- .7635 +.1550 .6085 320 ---- ---- ---- ---- .7135 +.1545 .5590 325 ---- ---- ---- ---- .6640 +.1545 .5095 330 ---- ---- ---- ---- .6140 +.1540 .4600 335 ---- ---- ---- ---- .5640 +.1530 .4110 340 ---- ---- ---- ---- .5140 +.1515 .3625 1 345 ---- ---- ---- ---- .4640 +.1495 .3145 350 ---- .4350B ---- .4350B .4140 +.1460 .2680 1 355 ---- ---- ---- ---- .3650 +.1420 .2230 11 360 ---- .3470B ---- .3470B .3165 +.1360 .1805 11 365 ---- .2580B ---- .2580B .2690 +.1275 1 .1415 11 370 ---- .2525B ---- .2525B .2235 +.1160 .1075 375 ---- .1780B ---- .1780B .1810 +.1025 .0785 380 ---- .1660B ---- .1660B .1420 +.0860 .0560 385 ---- .1285B ---- .1280B .1070 +.0680 2 .0390 12 390 ---- .0965B ---- .0960B .0780 +.0510 1 .0270 3 395 ---- .0700B ---- .0700B .0550 +.0360 2 .0190 12 400 .0355 .0495B .0355 .0285A .0375 +.0245 1 .0130 10 10 405 ---- .0345B ---- .0345B .0250 +.0160 1 .0090 410 .0230 .0235B .0230 .0230 .0160 +.0095 20 .0065 415 ---- .0160B ---- .0160B .0100 +.0055 1 .0045 420 ---- .0105B ---- .0105B .0060 +.0030 .0030 425 ---- .0070B ---- .0070B .0035 +.0010 .0025 430 ---- .0045B ---- .0045B .0020 +.0005 .0015 435 ---- .0030B ---- .0030B .0010 UNCH .0010 440 ---- .0020B ---- .0020B .0005 -.0005 .0010 445 ---- .0010B ---- .0010B .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 10 72 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 1 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 1 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 1 320 ---- ---- ---- ---- .0005 -.0010 .0015 10 325 ---- ---- ---- ---- .0005 -.0015 .0020 1 330 ---- ---- .0020A .0020A .0005 -.0020 1 .0025 10 335 ---- ---- .0020A .0020A .0005 -.0030 .0035 340 ---- ---- .0025A .0025A .0005 -.0040 .0045 10 345 ---- ---- .0030A .0030A .0005 -.0065 .0070 350 ---- ---- .0035A .0035A .0005 -.0095 .0100 1 355 ---- ---- .0050A .0050A .0015 -.0135 .0150 360 ---- ---- .0060A .0060A .0030 -.0195 1 .0225 1 11 365 .0155 .0155 .0080A .0165B .0055 -.0280 7 .0335 1 1 370 .0210 .0225 .0110A .0110A .0105 -.0390 6 .0495 10 375 ---- ---- .0160A .0160A .0175 -.0530 .0705 380 .0535 .0535 .0245A .0520B .0285 -.0695 7 .0980 385 ---- ---- .0370A .0370A .0435 -.0875 .1310 390 ---- ---- .0555A .0555A .0645 -.1045 .1690 395 ---- ---- .0805A .0805A .0915 -.1190 .2105 400 ---- ---- .1100A .1100A .1240 -.1310 .2550 405 ---- ---- .1445A .1445A .1615 -.1395 .3010 410 ---- ---- .1885A .1885A .2025 -.1455 .3480 415 ---- ---- ---- ---- .2465 -.1500 .3965 420 ---- ---- .2700A .2700A .2925 -.1525 .4450 425 ---- ---- ---- ---- .3400 -.1540 .4940 430 ---- ---- .3635A .3635A .3885 -.1550 .5435 435 ---- ---- ---- ---- .4375 -.1555 .5930 440 ---- ---- .4610A .4610A .4870 -.1555 .6425 445 ---- ---- ---- ---- .5370 -.1555 .6925 450 ---- ---- ---- ---- .5870 -.1550 .7420 455 ---- ---- ---- ---- .6370 -.1550 .7920 460 ---- ---- ---- ---- .6870 -.1550 .8420 465 ---- ---- ---- ---- .7365 -.1555 .8920 470 ---- ---- ---- ---- .7865 -.1555 .9420 475 ---- ---- ---- ---- .8365 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 2 57 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.5635 +.1555 1.4080 240 ---- ---- ---- ---- 1.5135 +.1555 1.3580 245 ---- ---- ---- ---- 1.4635 +.1555 1.3080 250 ---- ---- ---- ---- 1.4135 +.1555 1.2580 255 ---- ---- ---- ---- 1.3635 +.1555 1.2080 260 ---- ---- ---- ---- 1.3135 +.1555 1.1580 265 ---- ---- ---- ---- 1.2635 +.1555 1.1080 270 ---- ---- ---- ---- 1.2135 +.1555 1.0580 275 ---- ---- ---- ---- 1.1635 +.1555 1.0080 280 ---- ---- ---- ---- 1.1135 +.1555 .9580 285 ---- ---- ---- ---- 1.0635 +.1555 .9080 290 ---- ---- ---- ---- 1.0135 +.1555 .8580 295 ---- ---- ---- ---- .9635 +.1555 .8080 300 ---- ---- ---- ---- .9135 +.1555 .7580 305 ---- ---- ---- ---- .8635 +.1550 .7085 310 ---- ---- ---- ---- .8135 +.1550 .6585 315 ---- ---- ---- ---- .7635 +.1545 .6090 320 ---- ---- ---- ---- .7135 +.1540 .5595 325 ---- ---- ---- ---- .6635 +.1535 .5100 330 ---- ---- ---- ---- .6135 +.1530 .4605 335 ---- ---- ---- ---- .5635 +.1520 .4115 340 ---- .4675B ---- .4675B .5140 +.1505 .3635 345 ---- ---- ---- ---- .4645 +.1485 .3160 350 ---- .4450B ---- .4450B .4155 +.1460 .2695 355 ---- ---- ---- ---- .3675 +.1420 .2255 360 ---- .3480B ---- .3480B .3205 +.1365 .1840 365 ---- .2605B ---- .2580B .2750 +.1290 .1460 370 ---- .2550B ---- .2550B .2315 +.1185 .1130 375 ---- .1995B ---- .1955B .1905 +.1060 .0845 10 380 ---- .1700B ---- .1700B .1535 +.0915 .0620 385 ---- .1345B ---- .1340B .1200 +.0755 .0445 390 ---- .1030B ---- .1025B .0915 +.0600 .0315 395 ---- .0770B ---- .0765B .0685 +.0460 .0225 400 ---- .0565B ---- .0560B .0505 +.0345 .0160 405 ---- .0410B ---- .0405B .0365 +.0250 .0115 410 ---- .0290B ---- .0290B .0260 +.0180 .0080 415 ---- .0205B ---- .0205B .0185 +.0125 .0060 420 ---- .0145B ---- .0145B .0125 +.0085 .0040 425 ---- .0100B ---- .0100B .0085 +.0055 .0030 430 ---- .0070B ---- .0070B .0060 +.0040 .0020 435 ---- .0045B ---- .0045B .0040 +.0025 .0015 440 ---- .0030B ---- .0030B .0025 +.0015 .0010 445 ---- .0020B ---- .0020B .0015 +.0005 .0010 450 ---- .0010B ---- .0010B .0010 +.0005 .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- .0015A .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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- .0020A .0020A .0005 -.0020 .0025 330 ---- ---- .0025A .0025A .0005 -.0025 .0030 335 ---- ---- .0025A .0025A .0005 -.0035 .0040 340 ---- ---- .0030A .0030A .0005 -.0050 .0055 345 ---- ---- .0035A .0035A .0015 -.0065 .0080 350 ---- ---- .0045A .0045A .0025 -.0095 .0120 355 ---- ---- .0060A .0060A .0045 -.0130 .0175 360 ---- ---- .0075A .0075A .0070 -.0190 .0260 2 365 ---- ---- .0100A .0100A .0115 -.0270 .0385 370 ---- ---- .0135A .0135A .0180 -.0370 .0550 375 ---- ---- .0195A .0195A .0275 -.0490 .0765 380 ---- ---- .0290A .0290A .0400 -.0640 .1040 385 ---- ---- .0430A .0430A .0565 -.0800 .1365 390 ---- ---- .0615A .0615A .0780 -.0955 .1735 395 ---- ---- .0870A .0870A .1050 -.1095 .2145 400 ---- ---- .1165A .1165A .1365 -.1215 .2580 405 ---- ---- .1505A .1505A .1730 -.1300 .3030 410 ---- ---- .1945A .1945A .2125 -.1375 .3500 415 ---- ---- .2360A .2360A .2545 -.1430 .3975 420 ---- ---- .2735A .2735A .2990 -.1470 .4460 425 ---- ---- ---- ---- .3450 -.1495 .4945 430 ---- ---- .3655A .3655A .3920 -.1520 .5440 435 ---- ---- ---- ---- .4400 -.1530 .5930 440 ---- ---- .4620A .4620A .4890 -.1535 .6425 445 ---- ---- ---- ---- .5380 -.1545 .6925 450 ---- ---- ---- ---- .5875 -.1550 .7425 455 ---- ---- ---- ---- .6370 -.1550 .7920 460 ---- ---- ---- ---- .6865 -.1555 .8420 465 ---- ---- ---- ---- .7365 -.1555 .8920 470 ---- ---- ---- ---- .7865 -.1555 .9420 475 ---- ---- ---- ---- .8365 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.6135 +.1555 1.4580 235 ---- ---- ---- ---- 1.5635 +.1555 1.4080 240 ---- ---- ---- ---- 1.5135 +.1555 1.3580 245 ---- ---- ---- ---- 1.4635 +.1555 1.3080 250 ---- ---- ---- ---- 1.4135 +.1555 1.2580 255 ---- ---- ---- ---- 1.3635 +.1555 1.2080 260 ---- ---- ---- ---- 1.3135 +.1555 1.1580 265 ---- ---- ---- ---- 1.2635 +.1555 1.1080 270 ---- ---- ---- ---- 1.2135 +.1555 1.0580 275 ---- ---- ---- ---- 1.1635 +.1555 1.0080 280 ---- ---- ---- ---- 1.1135 +.1555 .9580 285 ---- ---- ---- ---- 1.0635 +.1555 .9080 290 ---- ---- ---- ---- 1.0135 +.1555 .8580 295 ---- ---- ---- ---- .9640 +.1555 .8085 300 ---- ---- ---- ---- .9140 +.1555 .7585 305 ---- ---- ---- ---- .8640 +.1555 .7085 310 ---- ---- ---- ---- .8140 +.1555 .6585 315 ---- ---- ---- ---- .7640 +.1555 .6085 320 ---- ---- ---- ---- .7140 +.1555 .5585 325 ---- ---- ---- ---- .6640 +.1555 .5085 330 ---- ---- ---- ---- .6140 +.1555 .4585 335 ---- ---- ---- ---- .5640 +.1550 .4090 340 ---- ---- ---- ---- .5140 +.1540 .3600 345 ---- ---- ---- ---- .4640 +.1525 .3115 350 ---- .3675B ---- .3675B .4140 +.1505 .2635 355 ---- ---- ---- ---- .3640 +.1470 .2170 360 ---- .3440B ---- .3440B .3145 +.1420 .1725 365 ---- .2535B ---- .2445B .2660 +.1340 .1320 370 ---- .2475B ---- .2475B .2190 +.1230 .0960 375 ---- .1645B ---- .1590B .1740 +.1070 .0670 1 6 380 ---- .1565B ---- .1565B .1330 +.0885 .0445 385 ---- .1165B ---- .1160B .0970 +.0680 .0290 390 ---- .0825B ---- .0820B .0670 +.0485 .0185 395 ---- .0555B ---- .0550B .0440 +.0325 .0115 400 .0340 .0355B .0340 .0305A .0275 +.0200 1 .0075 405 .0170 .0220B .0170 .0115A .0165 +.0120 1 .0045 410 ---- .0135B ---- .0135B .0095 +.0065 .0030 415 ---- .0080B ---- .0080B .0050 +.0030 .0020 420 ---- .0045B ---- .0045B .0025 +.0010 .0015 425 ---- .0025B ---- .0025B .0015 +.0005 .0010 430 ---- .0010B ---- .0010B .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 10 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0005 -.0015 .0020 345 ---- ---- .0020A .0020A .0005 -.0030 .0035 1 350 ---- ---- .0020A .0020A .0005 -.0050 .0055 355 ---- ---- .0020A .0020A .0005 -.0085 .0090 17 360 ---- ---- .0030A .0030A .0010 -.0135 .0145 365 ---- ---- .0045A .0045A .0025 -.0215 .0240 370 ---- ---- .0065A .0065A .0055 -.0325 1 .0380 2 2 375 ---- ---- .0100A .0100A .0110 -.0480 1 .0590 380 ---- ---- .0155A .0155A .0195 -.0670 .0865 385 ---- ---- .0255A .0255A .0335 -.0875 .1210 390 ---- ---- .0415A .0415A .0535 -.1065 .1600 395 ---- ---- .0650A .0650A .0805 -.1230 .2035 400 ---- ---- .0955A .0955A .1140 -.1350 .2490 405 ---- ---- .1315A .1315A .1530 -.1435 .2965 410 ---- ---- .1790A .1790A .1960 -.1490 .3450 415 ---- ---- .2585A .2585A .2415 -.1525 .3940 420 ---- ---- .2635A .2635A .2890 -.1540 .4430 425 ---- ---- ---- ---- .3380 -.1545 .4925 430 ---- ---- .3605A .3605A .3870 -.1555 .5425 435 ---- ---- ---- ---- .4370 -.1555 .5925 440 ---- ---- ---- ---- .4870 -.1555 .6425 445 ---- ---- ---- ---- .5370 -.1555 .6925 450 ---- ---- ---- ---- .5870 -.1555 .7425 455 ---- ---- ---- ---- .6370 -.1555 .7925 460 ---- ---- ---- ---- .6870 -.1550 .8420 465 ---- ---- ---- ---- .7370 -.1550 .8920 470 ---- ---- ---- ---- .7870 -.1550 .9420 475 ---- ---- ---- ---- .8370 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 30 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.5510 +.1515 1.3995 240 ---- ---- ---- ---- 1.5010 +.1515 1.3495 245 ---- ---- ---- ---- 1.4510 +.1515 1.2995 250 ---- ---- ---- ---- 1.4010 +.1515 1.2495 255 ---- ---- ---- ---- 1.3510 +.1515 1.1995 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1515 .9495 285 ---- ---- ---- ---- 1.0510 +.1515 .8995 290 ---- ---- ---- ---- 1.0010 +.1515 .8495 295 ---- ---- ---- ---- .9510 +.1515 .7995 300 ---- ---- ---- ---- .9010 +.1515 .7495 305 ---- ---- ---- ---- .8510 +.1510 .7000 310 ---- ---- ---- ---- .8010 +.1510 .6500 315 ---- ---- ---- ---- .7510 +.1500 .6010 320 ---- ---- ---- ---- .7010 +.1495 .5515 325 ---- ---- ---- ---- .6515 +.1485 .5030 3 330 ---- .5575B ---- .5575B .6020 +.1475 .4545 1 335 ---- ---- ---- ---- .5525 +.1455 .4070 340 ---- .5330B ---- .5330B .5035 +.1430 .3605 345 ---- ---- ---- ---- .4555 +.1400 .3155 10 350 ---- .4365B ---- .4365B .4080 +.1365 .2715 355 ---- .2420B ---- .2420B .3620 +.1320 .2300 360 ---- .3425B ---- .3425B .3170 +.1260 .1910 365 ---- .2600B ---- .2540B .2745 +.1190 .1555 10 370 ---- .2545B ---- .2545B .2335 +.1095 .1240 375 ---- .2075B ---- .2075B .1955 +.0985 .0970 380 ---- .1755B ---- .1755B .1610 +.0860 .0750 385 ---- .1435B ---- .1435B .1295 +.0725 .0570 390 .0795 .1145B .0795 .1140B .1025 +.0595 21 .0430 395 ---- .0900B ---- .0895B .0800 +.0475 .0325 400 ---- .0700B ---- .0700B .0620 +.0375 .0245 10 10 405 ---- .0535B ---- .0535B .0475 +.0290 12 .0185 410 ---- .0405B ---- .0405B .0360 +.0220 .0140 415 ---- .0310B ---- .0310B .0265 +.0155 .0110 420 ---- .0230B ---- .0230B .0195 +.0110 .0085 425 ---- .0175B ---- .0175B .0145 +.0080 .0065 430 ---- .0130B ---- .0130B .0105 +.0055 .0050 435 ---- .0095B ---- .0095B .0075 +.0035 .0040 440 ---- .0070B ---- .0070B .0055 +.0025 .0030 445 ---- .0055B ---- .0055B .0040 +.0015 .0025 450 ---- .0040B ---- .0040B .0025 +.0005 .0020 455 ---- .0030B ---- .0030B .0020 +.0005 .0015 460 ---- .0020B ---- .0020B .0015 +.0005 .0010 465 ---- .0015B ---- .0015B .0010 UNCH .0010 470 ---- .0010B ---- .0010B .0005 UNCH .0005 475 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 10 34 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 15 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0015 .0020 320 ---- ---- ---- ---- .0005 -.0020 .0025 325 ---- ---- .0035A .0035A .0005 -.0035 .0040 330 ---- ---- .0040A .0040A .0010 -.0045 .0055 335 ---- ---- .0045A .0045A .0020 -.0060 .0080 340 ---- ---- .0055A .0055A .0030 -.0085 .0115 10 345 ---- ---- .0070A .0070A .0050 -.0110 .0160 350 ---- ---- .0090A .0090A .0075 -.0150 .0225 355 ---- ---- .0110A .0110A .0115 -.0195 .0310 360 ---- ---- .0145A .0145A .0165 -.0255 .0420 7 365 ---- ---- .0190A .0190A .0235 -.0330 .0565 370 ---- ---- .0255A .0255A .0330 -.0420 .0750 375 ---- ---- .0350A .0350A .0450 -.0525 .0975 380 ---- ---- .0480A .0480A .0600 -.0650 5 .1250 385 ---- ---- .0650A .0650A .0790 -.0785 .1575 390 ---- ---- .0860A .0860A .1015 -.0920 .1935 395 ---- ---- .1125A .1125A .1290 -.1035 .2325 400 ---- ---- .1425A .1425A .1610 -.1140 .2750 405 ---- ---- .1760A .1760A .1960 -.1230 .3190 410 ---- ---- .2130A .2130A .2345 -.1300 .3645 415 ---- ---- .2590A .2590A .2755 -.1355 .4110 420 ---- ---- .2950A .2950A .3185 -.1395 .4580 425 ---- ---- ---- ---- .3630 -.1435 .5065 430 ---- ---- .3845A .3845A .4090 -.1460 .5550 435 ---- ---- ---- ---- .4560 -.1475 .6035 440 ---- ---- .4785A .4785A .5040 -.1490 .6530 445 ---- ---- ---- ---- .5525 -.1495 .7020 450 ---- ---- .5755A .5755A .6010 -.1505 .7515 455 ---- ---- ---- ---- .6505 -.1510 .8015 460 ---- ---- ---- ---- .7000 -.1510 .8510 465 ---- ---- ---- ---- .7495 -.1515 .9010 470 ---- ---- ---- ---- .7990 -.1515 .9505 475 ---- ---- ---- ---- .8490 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 32 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.5510 +.1515 1.3995 240 ---- ---- ---- ---- 1.5010 +.1515 1.3495 245 ---- ---- ---- ---- 1.4510 +.1515 1.2995 250 ---- ---- ---- ---- 1.4010 +.1515 1.2495 255 ---- ---- ---- ---- 1.3510 +.1515 1.1995 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1515 .9495 285 ---- ---- ---- ---- 1.0510 +.1515 .8995 290 ---- ---- ---- ---- 1.0010 +.1515 .8495 295 ---- ---- ---- ---- .9510 +.1515 .7995 300 ---- ---- ---- ---- .9010 +.1510 .7500 305 ---- ---- ---- ---- .8510 +.1505 .7005 310 ---- ---- ---- ---- .8010 +.1500 .6510 315 ---- ---- ---- ---- .7510 +.1495 .6015 320 ---- ---- ---- ---- .7015 +.1490 .5525 325 ---- ---- ---- ---- .6520 +.1480 .5040 330 ---- .5730B ---- .5730B .6030 +.1475 .4555 335 ---- ---- ---- ---- .5540 +.1460 .4080 340 ---- .5335B ---- .5335B .5060 +.1445 .3615 345 ---- ---- ---- ---- .4585 +.1420 .3165 350 ---- .4370B ---- .4370B .4120 +.1395 .2725 355 ---- .2740B ---- .2470B .3665 +.1350 .2315 360 ---- .3440B ---- .3440B .3230 +.1300 .1930 365 ---- .2630B ---- .2595B .2815 +.1230 .1585 370 ---- .2565B ---- .2565B .2415 +.1140 .1275 375 ---- .2105B ---- .2105B .2045 +.1040 .1005 380 ---- .1785B ---- .1785B .1705 +.0920 1 .0785 1 1 385 ---- .1480B ---- .1480B .1400 +.0800 .0600 390 ---- .1195B ---- .1195B .1130 +.0675 .0455 395 ---- .0950B ---- .0945B .0905 +.0560 1 .0345 1 1 400 ---- .0745B ---- .0745B .0720 +.0460 .0260 4 405 ---- .0575B ---- .0575B .0565 +.0365 .0200 410 ---- .0440B ---- .0440B .0440 +.0290 .0150 415 ---- .0335B ---- .0335B .0345 +.0230 .0115 420 ---- .0255B ---- .0255B .0265 +.0180 .0085 425 .0130 .0195B .0130 .0195B .0200 +.0135 1 .0065 430 ---- .0145B ---- .0145B .0150 +.0100 .0050 435 ---- .0110B ---- .0110B .0115 +.0075 .0040 440 ---- .0080B ---- .0080B .0085 +.0055 .0030 445 ---- .0060B ---- .0060B .0065 +.0040 .0025 450 ---- .0045B ---- .0045B .0050 +.0030 .0020 455 ---- .0035B ---- .0035B .0035 +.0020 .0015 460 ---- .0025B ---- .0025B .0025 +.0015 .0010 465 ---- .0015B ---- .0015B .0020 +.0010 .0010 470 ---- .0010B ---- .0010B .0015 +.0010 .0005 475 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 6 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 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0005 -.0015 .0020 315 ---- ---- ---- ---- .0005 -.0020 .0025 320 ---- ---- .0030A .0030A .0010 -.0025 .0035 5 325 ---- ---- .0035A .0035A .0015 -.0035 .0050 330 ---- ---- .0040A .0040A .0025 -.0045 .0070 335 ---- ---- .0050A .0050A .0035 -.0060 .0095 340 ---- ---- .0060A .0060A .0055 -.0070 .0125 345 ---- ---- .0075A .0075A .0080 -.0090 .0170 5 350 ---- ---- .0095A .0095A .0115 -.0120 .0235 355 ---- ---- .0120A .0120A .0160 -.0165 .0325 360 ---- ---- .0155A .0155A .0225 -.0215 .0440 10 10 365 ---- ---- .0210A .0210A .0305 -.0285 .0590 370 ---- ---- .0280A .0280A .0410 -.0370 .0780 375 ---- ---- .0385A .0385A .0540 -.0470 .1010 380 ---- ---- .0520A .0520A .0695 -.0590 .1285 385 ---- ---- .0690A .0690A .0890 -.0715 .1605 390 ---- ---- .0905A .0905A .1120 -.0840 .1960 395 ---- ---- .1160A .1160A .1395 -.0950 .2345 400 ---- ---- .1455A .1455A .1705 -.1055 .2760 405 ---- ---- .1790A .1790A .2055 -.1145 .3200 410 ---- ---- .2155A .2155A .2430 -.1220 .3650 415 ---- ---- .2615A .2615A .2830 -.1285 .4115 420 ---- ---- .2970A .2970A .3250 -.1335 .4585 425 ---- ---- .3960A .3960A .3685 -.1380 .5065 430 ---- ---- .3855A .3855A .4135 -.1415 .5550 435 ---- ---- ---- ---- .4600 -.1435 .6035 440 ---- ---- .4795A .4795A .5070 -.1460 .6530 445 ---- ---- ---- ---- .5545 -.1475 .7020 450 ---- ---- .5760A .5760A .6030 -.1485 .7515 455 ---- ---- ---- ---- .6520 -.1490 .8010 460 ---- ---- ---- ---- .7010 -.1500 .8510 465 ---- ---- ---- ---- .7500 -.1505 .9005 470 ---- ---- ---- ---- .7995 -.1510 .9505 475 ---- ---- ---- ---- .8495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.6010 +.1515 1.4495 235 ---- ---- ---- ---- 1.5510 +.1515 1.3995 240 ---- ---- ---- ---- 1.5010 +.1515 1.3495 245 ---- ---- ---- ---- 1.4510 +.1515 1.2995 250 ---- ---- ---- ---- 1.4010 +.1515 1.2495 255 ---- ---- ---- ---- 1.3510 +.1515 1.1995 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1515 .9495 285 ---- ---- ---- ---- 1.0510 +.1515 .8995 290 ---- ---- ---- ---- 1.0010 +.1515 .8495 295 ---- ---- ---- ---- .9510 +.1510 .8000 300 ---- ---- ---- ---- .9010 +.1510 .7500 305 ---- ---- ---- ---- .8510 +.1505 .7005 310 ---- ---- ---- ---- .8010 +.1505 .6505 315 ---- ---- ---- ---- .7510 +.1495 .6015 320 ---- ---- ---- ---- .7010 +.1490 .5520 325 ---- ---- ---- ---- .6510 +.1480 .5030 330 ---- ---- ---- ---- .6015 +.1475 .4540 335 ---- ---- ---- ---- .5515 +.1455 .4060 340 ---- .5255B ---- .5255B .5025 +.1445 .3580 345 ---- ---- ---- ---- .4530 +.1415 .3115 350 ---- .4350B ---- .4350B .4045 +.1375 .2670 355 ---- .2320B ---- ---- .3570 +.1330 .2240 1 360 ---- .3395B ---- .3395B .3105 +.1260 .1845 365 ---- .2560B ---- .2495B .2655 +.1170 .1485 370 ---- .2495B ---- .2495B .2230 +.1065 .1165 2 375 ---- .2010B ---- .2005B .1840 +.0940 .0900 380 ---- .1690B ---- .1690B .1485 +.0805 .0680 385 ---- .1365B ---- .1365B .1180 +.0670 .0510 390 ---- .1075B ---- .1070B .0930 +.0555 .0375 395 ---- .0830B ---- .0825B .0720 +.0440 .0280 400 .0410 .0630B .0410 .0625B .0555 +.0350 2 .0205 405 ---- .0475B ---- .0475B .0430 +.0280 .0150 410 ---- .0350B ---- .0350B .0325 +.0215 .0110 415 ---- .0260B ---- .0260B .0250 +.0170 .0080 420 ---- .0190B ---- .0190B .0190 +.0130 .0060 425 ---- .0140B ---- .0140B .0140 +.0095 .0045 430 ---- .0100B ---- .0100B .0110 +.0075 .0035 435 ---- .0075B ---- .0075B .0080 +.0055 .0025 440 ---- .0055B ---- .0055B .0060 +.0040 .0020 445 ---- .0040B ---- .0040B .0045 +.0030 .0015 450 ---- .0030B ---- .0030B .0035 +.0025 .0010 455 ---- .0020B ---- .0020B .0030 +.0020 .0010 460 ---- .0015B ---- .0015B .0020 +.0015 .0005 465 ---- .0010B ---- .0010B .0015 +.0010 .0005 470 ---- ---- ---- ---- .0015 +.0010 .0005 475 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0005 -.0015 .0020 1 315 ---- ---- .0020A .0020A .0005 -.0020 .0025 320 ---- ---- .0025A .0025A .0005 -.0025 .0030 325 ---- ---- .0025A .0025A .0005 -.0035 .0040 330 ---- ---- .0030A .0030A .0005 -.0045 .0050 1 335 ---- ---- .0035A .0035A .0010 -.0055 .0065 340 ---- ---- .0045A .0045A .0015 -.0075 .0090 345 ---- ---- .0055A .0055A .0025 -.0100 .0125 350 ---- ---- .0070A .0070A .0040 -.0135 .0175 355 ---- ---- .0090A .0090A .0065 -.0185 .0250 360 ---- ---- .0110A .0110A .0095 -.0255 .0350 365 ---- ---- .0150A .0150A .0150 -.0340 .0490 370 ---- ---- .0205A .0205A .0225 -.0450 .0675 1 375 ---- ---- .0290A .0290A .0330 -.0575 .0905 380 ---- ---- .0410A .0410A .0475 -.0710 .1185 385 ---- ---- .0575A .0575A .0675 -.0835 .1510 390 ---- ---- .0785A .0785A .0920 -.0960 .1880 395 ---- ---- .1045A .1045A .1210 -.1070 .2280 400 ---- ---- .1350A .1350A .1545 -.1165 .2710 405 ---- ---- .1690A .1690A .1915 -.1240 .3155 410 ---- ---- .2070A .2070A .2315 -.1300 .3615 415 ---- ---- .2540A .2540A .2735 -.1350 .4085 420 ---- ---- .2905A .2905A .3175 -.1385 .4560 425 ---- ---- .3875A .3875A .3630 -.1415 .5045 430 ---- ---- .3815A .3815A .4095 -.1440 .5535 435 ---- ---- ---- ---- .4565 -.1460 .6025 440 ---- ---- .4765A .4765A .5045 -.1475 .6520 445 ---- ---- ---- ---- .5530 -.1485 .7015 450 ---- ---- .5745A .5745A .6020 -.1490 .7510 455 ---- ---- ---- ---- .6515 -.1495 .8010 460 ---- ---- ---- ---- .7005 -.1500 .8505 465 ---- ---- ---- ---- .7500 -.1505 .9005 470 ---- ---- ---- ---- .8000 -.1505 .9505 475 ---- ---- ---- ---- .8495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.5010 +.1515 1.3495 245 ---- ---- ---- ---- 1.4510 +.1515 1.2995 250 ---- ---- ---- ---- 1.4010 +.1515 1.2495 255 ---- ---- ---- ---- 1.3510 +.1515 1.1995 260 ---- ---- ---- ---- 1.3010 +.1515 1.1495 265 ---- ---- ---- ---- 1.2510 +.1515 1.0995 270 ---- ---- ---- ---- 1.2010 +.1515 1.0495 275 ---- ---- ---- ---- 1.1510 +.1515 .9995 280 ---- ---- ---- ---- 1.1010 +.1515 .9495 285 ---- ---- ---- ---- 1.0510 +.1510 .9000 290 ---- ---- ---- ---- 1.0010 +.1510 .8500 295 ---- ---- ---- ---- .9510 +.1505 .8005 300 ---- ---- ---- ---- .9010 +.1505 .7505 305 ---- ---- ---- ---- .8510 +.1500 .7010 310 ---- ---- ---- ---- .8010 +.1490 .6520 315 ---- ---- ---- ---- .7515 +.1490 .6025 320 ---- ---- ---- ---- .7015 +.1480 .5535 325 ---- ---- ---- ---- .6520 +.1465 .5055 330 ---- .6200B ---- .6200B .6025 +.1450 .4575 335 ---- ---- ---- ---- .5535 +.1430 .4105 340 ---- .5350B ---- .5350B .5050 +.1405 .3645 345 ---- ---- ---- ---- .4570 +.1370 .3200 350 ---- .4395B ---- .4395B .4100 +.1325 .2775 355 ---- .2985B ---- .2785B .3635 +.1260 .2375 360 ---- .3480B ---- .3480B .3195 +.1195 .2000 365 ---- .2785B ---- .2785B .2770 +.1110 .1660 370 ---- .2620B ---- .2620B .2370 +.1015 .1355 375 ---- .2215B ---- .2215B .2000 +.0915 .1085 380 ---- .1865B ---- .1865B .1665 +.0805 .0860 2 2 385 ---- .1570B ---- .1570B .1370 +.0700 .0670 390 .0535 .1285B .0535 .1285B .1115 +.0595 2 .0520 2 2 395 ---- .1035B ---- .1035B .0900 +.0500 .0400 400 ---- .0830B ---- .0830B .0720 +.0410 .0310 405 ---- .0655B ---- .0655B .0575 +.0335 .0240 410 ---- .0515B ---- .0515B .0455 +.0270 .0185 415 ---- .0400B ---- .0400B .0360 +.0220 .0140 420 ---- .0310B ---- .0310B .0285 +.0175 .0110 425 ---- .0240B ---- .0240B .0225 +.0140 .0085 430 ---- .0185B ---- .0185B .0180 +.0115 .0065 435 ---- .0140B ---- .0140B .0140 +.0090 .0050 440 ---- .0110B ---- .0110B .0110 +.0070 .0040 445 ---- .0085B ---- .0085B .0085 +.0055 .0030 450 ---- .0065B ---- .0065B .0070 +.0045 .0025 455 ---- .0050B ---- .0050B .0055 +.0035 .0020 460 ---- .0040B ---- .0040B .0045 +.0030 .0015 465 ---- .0030B ---- .0030B .0035 +.0025 .0010 470 ---- .0025B ---- .0025B .0025 +.0015 .0010 475 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 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 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0005 -.0015 .0020 305 ---- ---- ---- ---- .0005 -.0020 .0025 310 ---- ---- ---- ---- .0005 -.0025 .0030 315 ---- ---- .0030A .0030A .0010 -.0030 .0040 320 ---- ---- .0035A .0035A .0015 -.0035 .0050 325 ---- ---- .0045A .0045A .0015 -.0050 .0065 330 .0060 .0060 .0050A .0050A .0025 -.0060 1 .0085 1 335 ---- ---- .0060A .0060A .0035 -.0080 .0115 340 ---- ---- .0075A .0075A .0045 -.0110 .0155 345 ---- ---- .0095A .0095A .0065 -.0145 .0210 350 ---- ---- .0120A .0120A .0095 -.0190 5 .0285 3 7 355 ---- ---- .0150A .0150A .0135 -.0250 .0385 5 360 ---- ---- .0195A .0195A .0185 -.0325 .0510 365 ---- ---- .0260A .0260A .0260 -.0405 .0665 2 370 ---- ---- .0345A .0345A .0365 -.0495 .0860 375 ---- ---- .0455A .0455A .0495 -.0595 .1090 380 ---- ---- .0600A .0600A .0655 -.0710 .1365 385 ---- ---- .0775A .0775A .0860 -.0815 .1675 390 ---- ---- .0995A .0995A .1105 -.0920 .2025 395 ---- ---- .1250A .1250A .1385 -.1020 .2405 400 ---- ---- .1540A .1540A .1710 -.1100 .2810 405 ---- ---- .1870A .1870A .2060 -.1180 .3240 410 ---- ---- .2225A .2225A .2445 -.1240 .3685 415 ---- ---- .2670A .2670A .2850 -.1290 .4140 420 ---- ---- .3025A .3025A .3270 -.1340 .4610 425 ---- ---- .4025A .4025A .3710 -.1370 .5080 430 ---- ---- .3895A .3895A .4160 -.1400 .5560 435 ---- ---- ---- ---- .4625 -.1420 .6045 440 ---- ---- .4820A .4820A .5095 -.1440 .6535 445 ---- ---- ---- ---- .5570 -.1455 .7025 450 ---- ---- .5775A .5775A .6050 -.1470 .7520 455 ---- ---- ---- ---- .6535 -.1480 .8015 460 ---- ---- ---- ---- .7025 -.1485 .8510 465 ---- ---- ---- ---- .7515 -.1495 .9010 470 ---- ---- ---- ---- .8010 -.1495 .9505 475 ---- ---- ---- ---- .8505 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 15 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.6635 +.1555 3.5080 050 ---- ---- ---- ---- 3.4135 +.1555 3.2580 075 ---- ---- ---- ---- 3.1635 +.1555 3.0080 2 100 ---- ---- ---- ---- 2.9135 +.1555 2.7580 125 ---- ---- ---- ---- 2.6635 +.1555 2.5080 150 ---- ---- ---- ---- 2.4135 +.1555 2.2580 175 ---- ---- ---- ---- 2.1635 +.1555 2.0080 1 200 ---- ---- ---- ---- 1.9135 +.1555 1.7580 220 ---- ---- ---- ---- 1.7135 +.1555 1.5580 225 ---- ---- ---- ---- 1.6635 +.1555 1.5080 230 ---- ---- ---- ---- 1.6135 +.1555 1.4580 235 ---- ---- ---- ---- 1.5635 +.1555 1.4080 240 ---- ---- ---- ---- 1.5135 +.1555 1.3580 245 ---- ---- ---- ---- 1.4635 +.1555 1.3080 250 ---- ---- ---- ---- 1.4135 +.1555 1.2580 255 ---- ---- ---- ---- 1.3635 +.1555 1.2080 260 ---- ---- ---- ---- 1.3135 +.1555 1.1580 265 ---- ---- ---- ---- 1.2635 +.1555 1.1080 270 ---- ---- ---- ---- 1.2135 +.1555 1.0580 275 ---- ---- ---- ---- 1.1635 +.1555 1.0080 280 ---- ---- ---- ---- 1.1135 +.1550 .9585 285 ---- ---- ---- ---- 1.0635 +.1550 .9085 290 ---- ---- ---- ---- 1.0135 +.1550 .8585 295 ---- ---- ---- ---- .9635 +.1550 .8085 3 300 ---- ---- ---- ---- .9135 +.1550 .7585 3 305 ---- ---- ---- ---- .8640 +.1550 .7090 3 308 ---- ---- ---- ---- .8340 +.1550 .6790 2 309 ---- ---- ---- ---- .8240 +.1550 .6690 310 ---- ---- ---- ---- .8140 +.1550 .6590 3 311 ---- ---- ---- ---- .8040 +.1550 .6490 312 ---- ---- ---- ---- .7940 +.1550 .6390 313 ---- ---- ---- ---- .7840 +.1550 .6290 314 ---- ---- ---- ---- .7740 +.1550 .6190 315 ---- ---- ---- ---- .7640 +.1550 .6090 1 316 ---- ---- ---- ---- .7540 +.1545 .5995 2 317 ---- ---- ---- ---- .7440 +.1545 .5895 318 ---- ---- ---- ---- .7340 +.1545 .5795 319 ---- ---- ---- ---- .7245 +.1550 .5695 320 ---- ---- ---- ---- .7145 +.1550 .5595 15 321 ---- ---- ---- ---- .7045 +.1550 .5495 322 ---- ---- ---- ---- .6945 +.1545 2 .5400 2 323 ---- ---- ---- ---- .6845 +.1545 .5300 324 ---- ---- ---- ---- .6745 +.1545 2 .5200 2 325 ---- ---- ---- ---- .6645 +.1545 .5100 1 326 ---- ---- ---- ---- .6545 +.1540 .5005 327 ---- ---- ---- ---- .6445 +.1540 .4905 328 ---- ---- ---- ---- .6350 +.1545 .4805 329 ---- ---- ---- ---- .6250 +.1540 .4710 15 330 ---- ---- ---- ---- .6150 +.1540 .4610 10 331 ---- ---- ---- ---- .6050 +.1535 .4515 50 332 ---- ---- ---- ---- .5950 +.1535 .4415 333 ---- ---- ---- ---- .5850 +.1530 .4320 40 334 ---- ---- ---- ---- .5755 +.1535 .4220 10 335 ---- ---- ---- ---- .5655 +.1530 .4125 428 336 ---- ---- ---- ---- .5555 +.1525 .4030 40 337 ---- ---- ---- ---- .5455 +.1520 .3935 39 338 ---- ---- ---- ---- .5360 +.1525 .3835 339 ---- ---- ---- ---- .5260 +.1520 .3740 3 340 ---- .5040B ---- .5040B .5160 +.1515 .3645 6 795 341 ---- ---- ---- ---- .5065 +.1515 .3550 13 342 ---- ---- ---- ---- .4965 +.1510 .3455 10 343 ---- ---- ---- ---- .4870 +.1505 .3365 54 344 ---- ---- ---- ---- .4770 +.1500 .3270 43 345 ---- ---- ---- ---- .4675 +.1500 .3175 435 346 ---- ---- ---- ---- .4575 +.1490 .3085 10 347 ---- ---- ---- ---- .4480 +.1485 .2995 21 348 ---- ---- ---- ---- .4380 +.1475 .2905 10 349 ---- ---- ---- ---- .4285 +.1475 .2810 21 350 .3915 .4460B .3915 .3750A .4185 +.1465 3 .2720 3 585 351 ---- ---- ---- ---- .4090 +.1455 .2635 17 352 ---- ---- ---- ---- .3990 +.1445 .2545 26 353 ---- ---- ---- ---- .3895 +.1440 .2455 20 354 ---- ---- ---- ---- .3800 +.1430 .2370 36 355 ---- ---- ---- ---- .3700 +.1415 .2285 511 356 ---- ---- ---- ---- .3605 +.1405 .2200 230 357 ---- .3675B ---- .3670B .3510 +.1395 .2115 10 358 ---- .3580B ---- .3575B .3415 +.1380 .2035 26 359 .3010 .3485B .2935 .2755A .3320 +.1365 2 .1955 2 50 360 .2675 .3500B .2675 .2820A .3225 +.1350 252 .1875 150 693 361 ---- .3300B ---- .3295B .3130 +.1330 .1800 26 362 ---- .3205B ---- .3200B .3040 +.1320 2 .1720 27 363 ---- .3110B ---- .3110B .2945 +.1300 .1645 30 364 ---- .3020B ---- .3020B .2855 +.1280 2 .1575 2 49 365 ---- .2930B ---- .2930B .2765 +.1265 1 .1500 21 697 366 ---- .2835B ---- .2825B .2675 +.1245 .1430 7 11 367 ---- .2745B ---- .2735B .2585 +.1220 .1365 10 37 368 ---- .2655B ---- .2655B .2500 +.1200 .1300 142 369 ---- .2570B ---- .2570B .2410 +.1175 .1235 11 370 ---- .2580B ---- .2580B .2325 +.1155 21 .1170 16 2011 371 .1730 .2395B .1710 .2395B .2240 +.1130 3 .1110 4 372 .1765 .2310B .1765 .1665A .2155 +.1100 4 .1055 1 85 373 ---- .2225B ---- .2225B .2070 +.1070 .1000 1 23 374 .1675 .2140B .1675 .2140B .1985 +.1040 3 .0945 2 115 375 .1850 .2075B .1625 .2070B .1905 +.1010 8 .0895 68 1468 376 ---- .2000B ---- .1985B .1825 +.0980 .0845 33 377 ---- .1925B ---- .1895B .1750 +.0950 .0800 35 378 .1140 .1890 .1140 .1890 .1675 +.0920 5 .0755 65 379 ---- .1760B ---- .1760B .1600 +.0890 .0710 14 37 380 .1045 .1745B .1045 .1740B .1525 +.0855 506 .0670 185 1343 381 ---- .1665B ---- .1665B .1455 +.0825 .0630 72 382 ---- .1590B ---- .1590B .1390 +.0800 .0590 130 383 .0765 .1520B .0765 .1515B .1320 +.0765 4 .0555 10 85 384 ---- .1465B ---- .1460B .1255 +.0730 2 .0525 1729 385 .0800 .1395B .0800 .1395B .1195 +.0705 15 .0490 75 514 386 ---- .1330B ---- .1330B .1135 +.0675 .0460 46 387 ---- .1270B ---- .1270B .1075 +.0645 .0430 225 388 ---- .1205B ---- .1205B .1020 +.0615 .0405 26 389 ---- .1145B ---- .1145B .0965 +.0585 .0380 49 390 .0805 .1090B .0670 .1090B .0915 +.0560 12 .0355 2109 2172 391 ---- ---- ---- .0360A .0865 ---- ---- 392 ---- ---- ---- .0335A .0820 ---- ---- 393 ---- ---- ---- .0320A .0775 ---- ---- 394 ---- ---- ---- .0300A .0730 ---- ---- 395 .0545 .0835B .0545 .0835B .0690 +.0435 61 .0255 138 279 396 ---- ---- ---- .0265A .0650 ---- ---- 400 .0310 .0625B .0260 .0550A .0510 +.0325 698 .0185 2163 2068 405 .0295 .0465B .0280 .0465B .0375 +.0245 58 .0130 189 410 .0120 .0340B .0120 .0295A .0270 +.0175 16 .0095 6 1032 415 .0170 .0245B .0170 .0245B .0195 +.0125 26 .0070 490 420 .0090 .0175 .0090 .0175 .0135 +.0085 59 .0050 170 425 .0130 .0130 .0130 .0130 .0095 +.0060 12 .0035 959 430 .0030 .0090B .0030 .0090B .0065 +.0040 1 .0025 9 321 435 ---- .0065B ---- .0065B .0045 +.0025 .0020 26 440 ---- .0045B ---- .0045B .0030 +.0015 .0015 41 445 ---- .0030B ---- .0030B .0020 +.0010 .0010 105 450 .0035 .0035 .0035 .0035 .0015 +.0010 33 .0005 1134 455 .0020 .0020 .0020 .0020 .0010 +.0005 5 .0005 2 460 ---- .0010B ---- .0010B .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH 1 .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 .0005 .0005 .0005 .0005 .0005 UNCH 50 .0005 2 3431 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 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 ---- ---- ---- ---- 3.6510 +.1515 3.4995 050 ---- ---- ---- ---- 3.4010 +.1515 3.2495 075 ---- ---- ---- ---- 3.1510 +.1515 2.9995 100 ---- ---- ---- ---- 2.9010 +.1515 2.7495 125 ---- ---- ---- ---- 2.6510 +.1515 2.4995 150 ---- ---- ---- ---- 2.4010 +.1515 2.2495 175 ---- ---- ---- ---- 2.1510 +.1515 1.9995 200 ---- ---- ---- ---- 1.9010 +.1515 1.7495 220 ---- ---- ---- ---- 1.7010 +.1515 1.5495 225 ---- ---- ---- ---- 1.6510 +.1515 1.4995 230 ---- ---- ---- ---- 1.6010 +.1515 1.4495 235 ---- ---- ---- ---- 1.5510 +.1515 1.3995 240 ---- ---- ---- ---- 1.5010 +.1515 1.3495 245 ---- ---- ---- ---- 1.4510 +.1515 1.2995 250 ---- ---- ---- ---- 1.4010 +.1515 1.2495 255 ---- ---- ---- ---- 1.3510 +.1510 1.2000 260 ---- ---- ---- ---- 1.3010 +.1510 1.1500 265 ---- ---- ---- ---- 1.2510 +.1505 1.1005 270 ---- ---- ---- ---- 1.2015 +.1505 1.0510 275 ---- ---- ---- ---- 1.1515 +.1500 1.0015 280 ---- ---- ---- ---- 1.1020 +.1500 .9520 285 ---- ---- ---- ---- 1.0525 +.1495 .9030 290 ---- ---- ---- ---- 1.0035 +.1495 .8540 295 ---- ---- ---- ---- .9545 +.1490 .8055 300 ---- .9170B ---- .9170B .9055 +.1485 .7570 305 ---- ---- ---- ---- .8570 +.1475 .7095 1 308 ---- ---- ---- ---- .8280 +.1470 .6810 309 ---- ---- ---- ---- .8180 +.1465 .6715 310 ---- .8365B ---- .8365B .8085 +.1465 .6620 311 ---- ---- ---- ---- .7990 +.1465 .6525 312 ---- ---- ---- ---- .7890 +.1460 .6430 313 ---- ---- ---- ---- .7795 +.1455 .6340 1 314 ---- ---- ---- ---- .7700 +.1455 .6245 315 ---- ---- ---- ---- .7605 +.1450 .6155 316 ---- ---- ---- ---- .7510 +.1450 .6060 317 ---- ---- ---- ---- .7415 +.1445 .5970 318 ---- ---- ---- ---- .7320 +.1445 .5875 319 ---- ---- ---- ---- .7225 +.1440 .5785 1 320 ---- .7400B ---- .7400B .7130 +.1435 .5695 321 ---- ---- ---- ---- .7035 +.1430 .5605 322 ---- ---- ---- ---- .6940 +.1425 .5515 323 ---- ---- ---- ---- .6845 +.1420 .5425 324 ---- ---- ---- ---- .6750 +.1415 .5335 325 ---- ---- ---- ---- .6660 +.1415 .5245 1 326 ---- ---- ---- ---- .6565 +.1410 .5155 327 ---- ---- ---- ---- .6470 +.1405 .5065 328 ---- ---- ---- ---- .6380 +.1400 .4980 1 329 ---- ---- ---- ---- .6285 +.1395 .4890 13 330 ---- .6460B ---- .6460B .6195 +.1390 .4805 331 ---- ---- ---- ---- .6105 +.1385 .4720 332 ---- ---- ---- ---- .6010 +.1380 .4630 333 ---- ---- ---- ---- .5920 +.1375 .4545 334 ---- ---- ---- ---- .5830 +.1370 .4460 10 335 ---- ---- ---- ---- .5740 +.1365 .4375 12 336 ---- ---- ---- ---- .5650 +.1360 .4290 337 ---- ---- ---- ---- .5560 +.1350 .4210 1 338 ---- ---- ---- ---- .5470 +.1345 .4125 9 339 ---- .4175B ---- ---- .5385 +.1340 .4045 340 .5000 .5550B .4950 .5550B .5295 +.1330 7 .3965 12 341 ---- .4155B ---- .4120B .5205 +.1325 .3880 342 ---- .4155B ---- .4155B .5120 +.1320 .3800 6 343 ---- .4150B ---- .4135B .5030 +.1310 .3720 1 344 ---- .4160B ---- .4140B .4945 +.1300 .3645 3 345 ---- .4325B ---- .4325B .4860 +.1295 .3565 12 346 ---- .4315B ---- .4315B .4775 +.1285 .3490 13 347 ---- .4325B ---- .4325B .4690 +.1275 .3415 14 348 ---- .4305B ---- .4305B .4605 +.1270 .3335 15 349 ---- .4320B ---- .4320B .4520 +.1255 .3265 350 ---- .4680B ---- .4680B .4435 +.1245 .3190 1 57 351 ---- .4360B ---- .4290B .4355 +.1240 .3115 10 352 ---- .4375B ---- .4365B .4275 +.1230 .3045 353 ---- .4305B ---- .4295B .4190 +.1215 .2975 10 354 ---- .4280B ---- .4280B .4110 +.1205 .2905 355 .3925 .4195B .3925 .3495A .4030 +.1195 2 .2835 49 356 ---- .4115B ---- .4115B .3950 +.1185 .2765 357 ---- .4035B ---- .4035B .3870 +.1170 .2700 358 ---- .3955B ---- .3955B .3795 +.1160 .2635 359 ---- .3875B ---- .3875B .3715 +.1150 .2565 11 360 ---- .3860B ---- .3860B .3640 +.1135 .2505 558 361 ---- .3720B ---- .3720B .3565 +.1125 .2440 1 362 ---- .3645B ---- .3645B .3490 +.1110 .2380 363 ---- .3565B ---- .3555B .3415 +.1100 .2315 364 ---- .3490B ---- .3485B .3340 +.1085 .2255 10 365 ---- .3420B ---- .3420B .3270 +.1075 .2195 5 366 ---- .3400B ---- .3400B .3195 +.1055 .2140 11 367 .3060 .3325B .3060 .2820A .3125 +.1045 1 .2080 38 368 ---- .3250B ---- .3250B .3055 +.1030 .2025 10 369 ---- .3180B ---- .3180B .2985 +.1015 .1970 12 370 .2605 .3110B .2605 .3110B .2920 +.1005 1 .1915 10 26 371 ---- .3040B ---- .3040B .2850 +.0985 .1865 21 372 ---- .2970B ---- .2970B .2785 +.0975 .1810 4 373 ---- .2900B ---- .2900B .2720 +.0960 .1760 374 ---- .2835B ---- .2835B .2655 +.0945 .1710 375 ---- .2770B ---- .2770B .2590 +.0930 .1660 746 928 376 ---- .2700B ---- .2700B .2530 +.0920 .1610 377 ---- .2640B ---- .2640B .2470 +.0905 .1565 378 ---- .2575B ---- .2575B .2405 +.0885 .1520 1 1 379 ---- .2525B ---- .2520B .2350 +.0875 .1475 380 .1940 .2465B .1940 .2460B .2290 +.0860 8 .1430 27 120 381 ---- .2405B ---- .2400B .2230 +.0840 .1390 1 382 ---- .2345B ---- .2340B .2175 +.0830 .1345 383 ---- .2290B ---- .2285B .2120 +.0815 .1305 384 ---- .2230B ---- .2225B .2065 +.0800 .1265 385 .1375 .2175B .1375 .1650A .2010 +.0785 141 .1225 6 151 386 ---- .2120B ---- .2115B .1960 +.0770 .1190 387 .1795 .2065B .1795 .2035A .1905 +.0755 4 .1150 1 388 ---- .2010B ---- .2010B .1855 +.0740 .1115 389 ---- .1960B ---- .1955B .1805 +.0725 .1080 390 .1640 .1905B .1430 .1905B .1760 +.0715 34 .1045 10 105 391 ---- ---- ---- .1045A .1710 ---- ---- 392 ---- ---- ---- .1010A .1665 ---- ---- 393 ---- ---- ---- .0980A .1620 ---- ---- 394 ---- ---- ---- .0950A .1575 ---- ---- 395 ---- .1665B ---- .1665B .1530 +.0640 37 .0890 6 400 .1260 .1445B .1100 .1445B .1325 +.0575 34 .0750 3561 2785 405 .0935 .1250B .0935 .0920A .1145 +.0510 11 .0635 33 410 .0820 .1080B .0820 .1030A .0980 +.0445 10 .0535 2 68 415 .0755 .0925B .0665 .0925B .0840 +.0390 22 .0450 10 420 ---- .0790B ---- .0790B .0720 +.0345 8 .0375 862 867 425 .0500 .0675B .0500 .0675B .0615 +.0300 48 .0315 640 749 430 .0470 .0575B .0470 .0575B .0520 +.0255 11 .0265 5 49 435 ---- .0485B ---- .0485B .0445 +.0220 2 .0225 10 11 440 .0420 .0420 .0420 .0400A .0375 +.0185 11 .0190 2600 1486 445 .0195 .0350B .0195 .0350B .0320 +.0160 2 .0160 1 450 .0230 .0310 .0230 .0300 .0270 +.0135 150 .0135 27 1196 455 .0255 .0255 .0255 .0255 .0230 +.0115 4 .0115 3 460 .0160 .0215B .0160 .0215B .0200 +.0100 46 .0100 53 465 ---- .0185B ---- .0185B .0170 +.0085 .0085 1 470 .0135 .0160B .0135 .0160B .0145 +.0075 1 .0070 11 475 .0090 .0135B .0090 .0135B .0125 +.0065 3 .0060 2 17 480 ---- .0120B ---- .0120B .0110 +.0055 4 .0055 15 485 ---- .0100B ---- .0100B .0095 +.0050 .0045 490 .0080 .0090B .0070 .0090B .0080 +.0040 2 .0040 31 495 .0060 .0075B .0060 .0075B .0070 +.0035 2 .0035 500 ---- .0065B ---- .0065B .0065 +.0035 .0030 5 8 505 ---- .0060B ---- .0060B .0055 +.0030 .0025 510 ---- .0050B ---- .0050B .0050 +.0025 .0025 515 ---- .0045B ---- .0045B .0045 +.0025 .0020 520 ---- .0040B ---- .0040B .0040 +.0020 .0020 525 ---- .0035B ---- .0035B .0035 +.0020 .0015 10 530 ---- .0030B ---- .0030B .0030 +.0015 .0015 2 535 ---- .0025B ---- .0025B .0030 +.0015 .0015 540 ---- .0020B ---- .0020B .0025 +.0015 .0010 545 ---- .0015B ---- .0015B .0025 +.0015 .0010 550 ---- .0015B ---- .0015B .0020 +.0010 .0010 7 16 555 ---- ---- ---- ---- .0020 +.0010 .0010 560 ---- .0010B ---- .0010B .0020 +.0015 .0005 565 ---- ---- ---- ---- .0015 +.0010 .0005 570 ---- ---- ---- ---- .0015 +.0010 .0005 575 ---- ---- ---- ---- .0015 +.0010 .0005 580 ---- ---- ---- ---- .0015 +.0010 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 1 600 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.6510 +.1515 3.4995 050 ---- ---- ---- ---- 3.4010 +.1515 3.2495 075 ---- ---- ---- ---- 3.1510 +.1515 2.9995 100 ---- ---- ---- ---- 2.9010 +.1515 2.7495 125 ---- ---- ---- ---- 2.6510 +.1515 2.4995 150 ---- ---- ---- ---- 2.4010 +.1515 2.2495 175 ---- ---- ---- ---- 2.1510 +.1515 1.9995 200 ---- ---- ---- ---- 1.9010 +.1515 1.7495 220 ---- ---- ---- ---- 1.7010 +.1515 1.5495 225 ---- ---- ---- ---- 1.6510 +.1515 1.4995 230 ---- ---- ---- ---- 1.6010 +.1515 1.4495 235 ---- ---- ---- ---- 1.5510 +.1510 1.4000 240 ---- ---- ---- ---- 1.5010 +.1510 1.3500 245 ---- ---- ---- ---- 1.4510 +.1505 1.3005 250 ---- ---- ---- ---- 1.4015 +.1505 1.2510 255 ---- ---- ---- ---- 1.3515 +.1500 1.2015 260 ---- ---- ---- ---- 1.3020 +.1495 1.1525 265 ---- ---- ---- ---- 1.2530 +.1495 1.1035 270 ---- ---- ---- ---- 1.2040 +.1495 1.0545 275 ---- ---- ---- ---- 1.1550 +.1490 1.0060 280 ---- 1.1350B ---- 1.1350B 1.1065 +.1485 .9580 285 ---- ---- ---- ---- 1.0580 +.1480 .9100 290 ---- 1.0380B ---- 1.0380B 1.0095 +.1470 .8625 295 ---- ---- ---- ---- .9620 +.1465 .8155 300 ---- .9420B ---- .9420B .9145 +.1455 .7690 305 ---- ---- ---- ---- .8670 +.1435 .7235 310 ---- .8475B ---- .8475B .8205 +.1415 .6790 1 315 ---- ---- ---- ---- .7745 +.1395 .6350 316 ---- ---- ---- ---- .7655 +.1395 .6260 317 ---- ---- ---- ---- .7560 +.1385 .6175 318 ---- ---- ---- ---- .7470 +.1380 .6090 319 ---- ---- ---- ---- .7380 +.1380 .6000 320 ---- .7555B ---- .7555B .7290 +.1375 .5915 3 321 ---- ---- ---- ---- .7205 +.1375 .5830 322 ---- ---- ---- ---- .7115 +.1370 .5745 323 ---- ---- ---- ---- .7025 +.1360 .5665 324 ---- ---- ---- ---- .6940 +.1360 .5580 325 ---- ---- ---- ---- .6850 +.1355 .5495 1 326 ---- ---- ---- ---- .6760 +.1345 .5415 327 ---- ---- ---- ---- .6675 +.1345 .5330 328 ---- ---- ---- ---- .6590 +.1340 .5250 329 ---- .5270B ---- .5270B .6500 +.1335 .5165 330 ---- .6670B ---- .6670B .6415 +.1330 .5085 331 ---- .5275B ---- .5255B .6330 +.1325 .5005 332 ---- .5350B ---- .5295B .6240 +.1310 .4930 333 ---- .5365B ---- .5365B .6155 +.1305 .4850 334 ---- .5285B ---- .5265B .6070 +.1300 .4770 335 ---- .5445B ---- .5425B .5985 +.1290 .4695 10 336 ---- .5475B ---- .5435B .5905 +.1290 .4615 337 ---- .5465B ---- .5465B .5820 +.1280 .4540 338 ---- .5500B ---- .5500B .5735 +.1275 .4460 1 339 ---- .5505B ---- .5500B .5655 +.1270 .4385 340 ---- .5815B ---- .5815B .5575 +.1265 .4310 18 341 ---- .5550B ---- .5550B .5495 +.1260 .4235 8 342 ---- .5535B ---- .5535B .5415 +.1250 .4165 343 ---- .5500B ---- .5495B .5335 +.1245 .4090 344 ---- .5420B ---- .5415B .5255 +.1235 .4020 1 345 ---- .5340B ---- .5340B .5175 +.1230 .3945 10 346 ---- .5260B ---- .5260B .5095 +.1220 .3875 23 347 ---- .5180B ---- .5180B .5015 +.1210 .3805 348 ---- .5100B ---- .5100B .4940 +.1205 .3735 9 349 ---- .5020B ---- .5005B .4860 +.1195 .3665 8 350 ---- .5005B ---- .5005B .4785 +.1190 .3595 15 351 ---- .4865B ---- .4865B .4710 +.1180 .3530 352 ---- .4790B ---- .4785B .4630 +.1165 .3465 353 ---- .4710B ---- .4705B .4555 +.1155 .3400 354 ---- .4635B ---- .4635B .4485 +.1150 .3335 355 ---- .4560B ---- .4560B .4410 +.1140 .3270 356 ---- .4485B ---- .4485B .4335 +.1125 .3210 357 ---- .4415B ---- .4415B .4265 +.1120 .3145 358 ---- .4370B ---- .4370B .4190 +.1105 .3085 359 ---- .4325B ---- .4325B .4120 +.1095 .3025 360 ---- .4250B ---- .4250B .4050 +.1085 .2965 361 ---- .4180B ---- .4180B .3980 +.1075 .2905 362 ---- .4110B ---- .4110B .3910 +.1065 .2845 363 ---- .4040B ---- .4040B .3845 +.1055 .2790 364 ---- .3970B ---- .3970B .3775 +.1045 .2730 365 ---- .3900B ---- .3900B .3710 +.1035 .2675 120 366 ---- .3830B ---- .3830B .3645 +.1025 .2620 367 ---- .3765B ---- .3765B .3580 +.1015 .2565 368 ---- .3695B ---- .3695B .3515 +.1005 .2510 369 ---- .3630B ---- .3630B .3450 +.0990 .2460 370 ---- .3565B ---- .3560B .3390 +.0985 .2405 81 371 ---- .3500B ---- .3500B .3325 +.0970 .2355 372 ---- .3440B ---- .3440B .3265 +.0960 .2305 11 373 ---- .3375B ---- .3375B .3205 +.0950 .2255 374 ---- .3315B ---- .3315B .3145 +.0940 .2205 375 ---- .3250B ---- .3250B .3085 +.0925 .2160 15 376 ---- .3190B ---- .3190B .3025 +.0915 .2110 377 ---- .3140B ---- .3140B .2970 +.0905 .2065 378 ---- .3080B ---- .3080B .2910 +.0895 .2015 379 ---- .3025B ---- .3025B .2855 +.0885 .1970 380 ---- .2965B ---- .2965B .2800 +.0875 .1925 43 381 ---- .2910B ---- .2910B .2745 +.0865 .1880 382 ---- .2855B ---- .2855B .2690 +.0855 11 .1835 383 ---- .2800B ---- .2800B .2640 +.0845 .1795 384 ---- .2745B ---- .2745B .2585 +.0830 .1755 385 ---- .2690B ---- .2690B .2535 +.0825 .1710 8 386 ---- .2640B ---- .2640B .2485 +.0815 .1670 2 1 387 ---- .2585B ---- .2585B .2435 +.0805 .1630 1 1 388 ---- .2535B ---- .2535B .2385 +.0790 .1595 389 ---- .2485B ---- .2485B .2335 +.0780 .1555 390 .2125 .2435B .2125 .2435B .2285 +.0765 1 .1520 1 20 391 ---- ---- ---- .1520A .2240 ---- ---- 392 ---- ---- ---- .1480A .2195 ---- ---- 393 ---- ---- ---- .1445A .2145 ---- ---- 394 ---- ---- ---- .1415A .2100 ---- ---- 395 ---- .2195B ---- .2195B .2060 +.0715 .1345 10 400 ---- .1975B ---- .1975B .1845 +.0655 .1190 31 405 ---- .1775B ---- .1775B .1650 +.0600 .1050 108 410 ---- .1585B ---- .1585B .1475 +.0550 .0925 2 415 ---- .1420B ---- .1420B .1315 +.0500 4 .0815 10 420 .1230 .1265B .1230 .1215A .1170 +.0450 1 .0720 4 10 425 .0935 .1125B .0935 .1125B .1040 +.0405 10 .0635 1 1 430 .0820 .1000B .0780 .0750A .0920 +.0360 4 .0560 10 435 ---- .0885B ---- .0885B .0820 +.0330 .0490 440 ---- .0785B ---- .0785B .0725 +.0290 .0435 10 59 445 ---- .0695B ---- .0695B .0645 +.0265 .0380 10 450 .0530 .0615B .0530 .0615B .0570 +.0235 1 .0335 16 455 ---- .0545B ---- .0545B .0505 +.0210 .0295 10 460 ---- .0480B ---- .0480B .0450 +.0190 .0260 465 ---- .0425B ---- .0425B .0400 +.0170 .0230 470 ---- .0380B ---- .0380B .0355 +.0150 .0205 2 475 ---- .0335B ---- .0335B .0315 +.0130 .0185 480 ---- .0300B ---- .0300B .0280 +.0115 .0165 485 ---- .0265B ---- .0265B .0250 +.0105 .0145 1 1 490 ---- .0235B ---- .0235B .0225 +.0095 .0130 25 495 .0190 .0210B .0190 .0185A .0200 +.0085 10 .0115 500 ---- .0190B ---- .0190B .0180 +.0075 .0105 1 3 505 ---- .0170B ---- .0170B .0160 +.0065 .0095 510 ---- .0150B ---- .0150B .0145 +.0060 .0085 13 515 ---- .0135B ---- .0135B .0130 +.0050 .0080 520 ---- .0120B ---- .0120B .0120 +.0050 .0070 525 ---- .0110B ---- .0110B .0110 +.0045 .0065 530 ---- .0100B ---- .0100B .0100 +.0040 .0060 535 ---- .0090B ---- .0090B .0090 +.0035 .0055 540 ---- .0080B ---- .0080B .0085 +.0035 .0050 545 ---- .0075B ---- .0075B .0075 +.0030 .0045 550 ---- .0070B ---- .0070B .0070 +.0025 .0045 555 ---- .0060B ---- .0060B .0065 +.0025 .0040 2 560 ---- .0055B ---- .0055B .0060 +.0025 .0035 565 ---- .0055B ---- .0055B .0055 +.0020 .0035 570 ---- .0045B ---- .0045B .0050 +.0020 .0030 575 ---- .0045B ---- .0045B .0045 +.0015 .0030 580 ---- .0040B ---- .0040B .0045 +.0020 .0025 585 ---- .0035B ---- .0035B .0040 +.0015 .0025 2 600 ---- .0025B ---- .0025B .0035 +.0015 .0020 7 625 ---- ---- ---- ---- .0025 +.0010 .0015 650 ---- ---- ---- ---- .0020 +.0010 .0010 675 ---- ---- ---- ---- .0015 +.0005 .0010 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6510 +.1515 3.4995 050 ---- ---- ---- ---- 3.4010 +.1515 3.2495 075 ---- ---- ---- ---- 3.1510 +.1515 2.9995 100 ---- ---- ---- ---- 2.9010 +.1515 2.7495 125 ---- ---- ---- ---- 2.6510 +.1515 2.4995 150 ---- ---- ---- ---- 2.4010 +.1515 2.2495 175 ---- ---- ---- ---- 2.1510 +.1515 1.9995 200 ---- ---- ---- ---- 1.9010 +.1515 1.7495 220 ---- ---- ---- ---- 1.7010 +.1515 1.5495 225 ---- ---- ---- ---- 1.6515 +.1515 1.5000 230 ---- ---- ---- ---- 1.6020 +.1520 1.4500 235 ---- ---- ---- ---- 1.5525 +.1515 1.4010 240 ---- ---- ---- ---- 1.5030 +.1515 1.3515 245 ---- ---- ---- ---- 1.4540 +.1520 1.3020 250 ---- ---- ---- ---- 1.4045 +.1515 1.2530 255 ---- ---- ---- ---- 1.3555 +.1510 1.2045 260 ---- 1.2390B ---- 1.2390B 1.3065 +.1510 1.1555 265 ---- ---- ---- ---- 1.2580 +.1505 1.1075 270 1.1705 1.2360B 1.1705 1.1695A 1.2090 +.1495 4 1.0595 275 ---- ---- ---- ---- 1.1605 +.1490 1.0115 280 ---- 1.1390B ---- 1.1390B 1.1125 +.1480 .9645 285 ---- ---- ---- ---- 1.0640 +.1460 .9180 290 ---- 1.0440B ---- 1.0440B 1.0160 +.1440 .8720 295 ---- ---- ---- ---- .9680 +.1415 .8265 300 ---- .9505B ---- .9505B .9205 +.1385 .7820 305 ---- ---- ---- ---- .8735 +.1350 .7385 310 ---- .8590B ---- .8590B .8275 +.1320 .6955 315 ---- ---- ---- ---- .7820 +.1285 .6535 320 ---- .7710B ---- .7710B .7375 +.1255 .6120 4 325 ---- ---- ---- ---- .6945 +.1225 .5720 330 ---- .6860B ---- .6860B .6530 +.1195 .5335 335 ---- ---- ---- ---- .6130 +.1170 .4960 11 340 ---- .6045B ---- .6045B .5750 +.1155 1 .4595 76 345 ---- .4965B ---- .4965B .5395 +.1145 1 .4250 30 350 ---- .5280B ---- .5280B .5060 +.1135 .3925 61 355 ---- .4915B ---- .4915B .4740 +.1125 .3615 360 .4210 .4565B .4210 .4080A .4420 +.1100 1 .3320 27 365 ---- .4230B ---- .4230B .4105 +.1065 .3040 20 370 ---- .3915B ---- .3915B .3800 +.1020 .2780 1091 375 ---- .3610B ---- .3610B .3500 +.0965 1 .2535 1186 380 ---- .3340B ---- .3340B .3215 +.0910 .2305 5 19 385 .2720 .3075B .2720 .3075B .2940 +.0845 1 .2095 24 41 390 .2530 .2825B .2530 .2325A .2685 +.0785 40 .1900 810 395 ---- .2590B ---- .2590B .2445 +.0725 .1720 400 ---- .2370B ---- .2370B .2225 +.0670 21 .1555 25 2997 405 ---- .2160B ---- .2160B .2025 +.0620 .1405 410 .1775 .1970B .1775 .1700A .1845 +.0580 1 .1265 9 415 ---- .1790B ---- .1790B .1675 +.0535 .1140 7 420 ---- .1630B ---- .1630B .1525 +.0495 .1030 1001 425 ---- .1480B ---- .1480B .1385 +.0460 2 .0925 2090 430 .1145 .1340B .1090 .1340B .1260 +.0425 4 .0835 1 435 ---- .1215B ---- .1215B .1145 +.0395 .0750 18 440 ---- .1095B ---- .1095B .1040 +.0365 .0675 4 1605 445 ---- .0990B ---- .0990B .0940 +.0330 .0610 10 450 ---- .0895B ---- .0895B .0855 +.0305 21 .0550 2512 455 ---- .0810B ---- .0810B .0770 +.0275 .0495 2 460 .0645 .0730B .0645 .0640A .0700 +.0255 1 .0445 15 15 465 ---- .0660B ---- .0660B .0630 +.0230 .0400 1 470 ---- .0595B ---- .0595B .0570 +.0210 .0360 341 475 .0490 .0540B .0490 .0480A .0515 +.0190 3 .0325 968 480 .0380 .0485B .0380 .0485B .0465 +.0170 1 .0295 817 485 ---- .0440B ---- .0440B .0425 +.0160 .0265 3 490 .0340 .0400B .0340 .0400B .0385 +.0145 1 .0240 15 15 495 ---- .0360B ---- .0360B .0350 +.0135 .0215 500 ---- .0325B ---- .0325B .0320 +.0125 .0195 1 505 ---- .0295B ---- .0295B .0290 +.0110 .0180 510 ---- .0270B ---- .0270B .0270 +.0105 .0165 515 ---- .0245B ---- .0245B .0245 +.0095 .0150 520 .0200 .0220B .0200 .0220B .0225 +.0090 1 .0135 525 ---- .0200B ---- .0200B .0210 +.0085 .0125 530 ---- .0185B ---- .0185B .0190 +.0075 .0115 535 ---- .0170B ---- .0170B .0180 +.0070 .0110 540 ---- .0155B ---- .0155B .0165 +.0065 .0100 5 545 ---- .0140B ---- .0140B .0155 +.0060 .0095 550 ---- .0130B ---- .0130B .0145 +.0060 .0085 25 555 ---- .0115B ---- .0115B .0135 +.0055 .0080 560 ---- .0110B ---- .0110B .0125 +.0050 .0075 565 ---- .0100B ---- .0100B .0120 +.0050 .0070 570 ---- .0090B ---- .0090B .0110 +.0045 .0065 575 ---- .0085B ---- .0085B .0105 +.0040 .0065 580 ---- .0080B ---- .0080B .0100 +.0040 .0060 585 ---- .0075B ---- .0075B .0095 +.0040 .0055 600 ---- .0060B ---- .0055B .0080 +.0030 .0050 625 ---- ---- ---- ---- .0065 +.0025 .0040 3 650 ---- ---- ---- ---- .0055 +.0025 .0030 675 ---- ---- ---- ---- .0045 +.0020 .0025 700 ---- ---- ---- ---- .0040 +.0015 .0025 30 725 ---- ---- ---- ---- .0035 +.0015 .0020 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0030 +.0015 .0015 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0025 +.0010 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.1525 3.4920 050 ---- ---- ---- ---- 3.3945 +.1525 3.2420 075 ---- ---- ---- ---- 3.1445 +.1525 2.9920 100 ---- ---- ---- ---- 2.8945 +.1525 2.7420 125 ---- ---- ---- ---- 2.6445 +.1525 2.4920 150 ---- ---- ---- ---- 2.3945 +.1525 2.2420 175 ---- ---- ---- ---- 2.1445 +.1525 1.9920 200 ---- ---- ---- ---- 1.8945 +.1525 1.7420 220 ---- ---- ---- ---- 1.6945 +.1520 1.5425 225 ---- ---- ---- ---- 1.6445 +.1515 1.4930 230 ---- ---- ---- ---- 1.5945 +.1505 1.4440 235 ---- ---- ---- ---- 1.5445 +.1495 1.3950 240 ---- ---- ---- ---- 1.4945 +.1485 1.3460 245 ---- ---- ---- ---- 1.4445 +.1475 1.2970 250 ---- 1.3740B ---- 1.3740B 1.3945 +.1460 1.2485 255 ---- ---- ---- ---- 1.3455 +.1450 1.2005 260 ---- 1.3290B ---- 1.3290B 1.2965 +.1435 1.1530 265 ---- ---- ---- ---- 1.2480 +.1425 1.1055 270 ---- 1.2330B ---- 1.2330B 1.2005 +.1420 1.0585 275 ---- ---- ---- ---- 1.1530 +.1405 1.0125 280 ---- 1.1385B ---- 1.1385B 1.1060 +.1395 .9665 285 ---- ---- ---- ---- 1.0600 +.1385 .9215 290 ---- 1.0455B ---- 1.0455B 1.0145 +.1375 .8770 295 ---- ---- ---- ---- .9695 +.1360 .8335 300 ---- .9550B ---- .9550B .9255 +.1350 .7905 305 ---- ---- ---- ---- .8820 +.1335 .7485 310 ---- .8670B ---- .8670B .8395 +.1320 .7075 315 ---- ---- ---- ---- .7975 +.1300 .6675 320 ---- .7820B ---- .7820B .7570 +.1290 .6280 325 ---- ---- ---- ---- .7170 +.1270 .5900 330 ---- .7005B ---- .7005B .6780 +.1245 .5535 335 ---- ---- ---- ---- .6400 +.1220 .5180 6 340 ---- .6230B ---- .6230B .6030 +.1195 .4835 16 345 ---- .5650B ---- .5650B .5675 +.1165 .4510 350 ---- .5495B ---- .5495B .5330 +.1135 .4195 3 19 355 ---- .5150B ---- .5150B .4995 +.1095 .3900 1 17 360 ---- .4815B ---- .4815B .4670 +.1055 .3615 365 ---- .4500B ---- .4500B .4360 +.1015 .3345 10 370 ---- .4195B ---- .4195B .4065 +.0970 .3095 375 ---- .3940B ---- .3935B .3780 +.0925 .2855 380 ---- .3670B ---- .3665B .3510 +.0875 .2635 9 385 ---- .3410B ---- .3405B .3255 +.0830 .2425 390 ---- .3165B ---- .3160B .3015 +.0785 .2230 395 ---- .2935B ---- .2935B .2790 +.0740 .2050 400 ---- .2715B ---- .2715B .2575 +.0695 .1880 1 405 ---- .2510B ---- .2510B .2380 +.0655 .1725 410 .1960 .2320B .1960 .2320B .2195 +.0610 10 .1585 415 ---- .2140B ---- .2140B .2020 +.0570 .1450 420 ---- .1975B ---- .1975B .1860 +.0530 .1330 4 425 ---- .1820B ---- .1820B .1710 +.0495 .1215 501 430 ---- .1675B ---- .1675B .1575 +.0465 .1110 435 ---- .1540B ---- .1540B .1445 +.0430 .1015 10 440 ---- .1415B ---- .1415B .1330 +.0400 .0930 445 ---- .1300B ---- .1300B .1220 +.0370 .0850 450 .0825 .1195B .0825 .1195B .1120 +.0340 142 .0780 34 455 ---- .1095B ---- .1095B .1025 +.0315 .0710 460 ---- .1005B ---- .1005B .0940 +.0290 .0650 465 ---- .0925B ---- .0925B .0860 +.0265 .0595 470 ---- .0850B ---- .0850B .0785 +.0240 .0545 10 475 ---- .0780B ---- .0780B .0720 +.0220 132 .0500 500 480 ---- .0715B ---- .0715B .0660 +.0200 .0460 485 ---- .0655B ---- .0655B .0600 +.0180 .0420 490 ---- .0605B ---- .0605B .0550 +.0165 .0385 495 ---- .0555B ---- .0555B .0500 +.0145 .0355 500 ---- .0510B ---- .0510B .0455 +.0130 .0325 14 505 ---- .0470B ---- .0470B .0415 +.0115 .0300 510 ---- .0430B ---- .0430B .0380 +.0105 .0275 515 ---- .0395B ---- .0395B .0345 +.0090 .0255 520 ---- .0365B ---- .0365B .0315 +.0080 .0235 525 ---- .0340B ---- .0340B .0285 +.0070 .0215 530 ---- .0310B ---- .0310B .0260 +.0060 .0200 535 ---- .0290B ---- .0290B .0240 +.0055 .0185 540 ---- .0265B ---- .0265B .0215 +.0040 .0175 545 ---- .0245B ---- .0245B .0195 +.0035 .0160 550 ---- .0230B ---- .0230B .0180 +.0030 .0150 5 555 ---- .0210B ---- .0210B .0165 +.0025 .0140 560 ---- .0195B ---- .0195B .0150 +.0020 .0130 565 ---- .0180B ---- .0180B .0135 +.0015 .0120 570 ---- .0170B ---- .0170B .0125 +.0015 .0110 575 ---- .0160B ---- .0160B .0110 +.0005 .0105 580 ---- .0145B ---- .0145B .0100 +.0005 .0095 600 ---- .0110B ---- .0110B .0070 -.0005 .0075 625 ---- .0080B ---- .0080B .0045 -.0010 .0055 650 ---- .0060B ---- .0060B .0025 -.0015 .0040 675 ---- .0045B ---- .0045B .0015 -.0015 .0030 700 ---- .0030B ---- .0030B .0010 -.0015 .0025 725 ---- ---- ---- ---- .0005 -.0015 .0020 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.1525 3.4920 050 ---- ---- ---- ---- 3.3945 +.1525 3.2420 075 ---- ---- ---- ---- 3.1445 +.1525 2.9920 100 ---- ---- ---- ---- 2.8945 +.1525 2.7420 125 ---- ---- ---- ---- 2.6445 +.1525 2.4920 150 ---- ---- ---- ---- 2.3945 +.1525 2.2420 175 ---- ---- ---- ---- 2.1445 +.1525 1.9920 200 ---- ---- ---- ---- 1.8945 +.1525 1.7420 220 ---- ---- ---- ---- 1.6945 +.1510 1.5435 225 ---- ---- ---- ---- 1.6445 +.1500 1.4945 230 ---- ---- ---- ---- 1.5945 +.1490 1.4455 235 ---- ---- ---- ---- 1.5445 +.1480 1.3965 240 ---- 1.4385B ---- 1.4385B 1.4945 +.1465 1.3480 245 ---- ---- ---- ---- 1.4450 +.1450 1.3000 250 ---- 1.4280B ---- 1.4280B 1.3955 +.1435 1.2520 255 ---- ---- ---- ---- 1.3470 +.1425 1.2045 260 ---- 1.3315B ---- 1.3315B 1.2990 +.1415 1.1575 265 ---- ---- ---- ---- 1.2515 +.1405 1.1110 270 ---- 1.2370B ---- 1.2370B 1.2045 +.1395 1.0650 275 ---- ---- ---- ---- 1.1580 +.1385 1.0195 280 ---- 1.1440B ---- 1.1440B 1.1120 +.1375 .9745 285 ---- ---- ---- ---- 1.0670 +.1365 .9305 290 ---- 1.0530B ---- 1.0530B 1.0225 +.1350 .8875 295 ---- ---- ---- ---- .9790 +.1340 .8450 300 ---- .9650B ---- .9650B .9360 +.1325 .8035 305 ---- ---- ---- ---- .8940 +.1315 .7625 310 ---- .8790B ---- .8790B .8525 +.1300 .7225 315 ---- ---- ---- ---- .8120 +.1280 .6840 320 ---- .7965B ---- .7965B .7725 +.1265 .6460 325 ---- ---- ---- ---- .7340 +.1245 .6095 330 ---- .7175B ---- .7175B .6960 +.1220 .5740 335 ---- ---- ---- ---- .6595 +.1200 .5395 340 ---- .6420B ---- .6420B .6240 +.1175 .5065 345 ---- .6060B ---- .6060B .5895 +.1145 .4750 350 ---- .5710B ---- .5710B .5555 +.1110 .4445 355 ---- .5375B ---- .5375B .5235 +.1080 .4155 4 360 ---- .5050B ---- .5050B .4920 +.1040 .3880 365 ---- .4745B ---- .4745B .4620 +.1000 .3620 4 370 ---- .4445B ---- .4445B .4330 +.0960 .3370 5 375 ---- .4200B ---- .4190B .4055 +.0920 .3135 380 ---- .3930B ---- .3925B .3790 +.0875 .2915 4 385 ---- .3680B ---- .3675B .3540 +.0835 .2705 2 390 ---- .3435B ---- .3430B .3300 +.0790 .2510 395 ---- .3210B ---- .3205B .3075 +.0750 .2325 400 .2555 .2995B .2555 .2990B .2860 +.0705 1 .2155 1 1 405 ---- .2790B ---- .2785B .2660 +.0665 .1995 410 ---- .2600B ---- .2590B .2475 +.0630 .1845 415 ---- .2420B ---- .2415B .2295 +.0590 .1705 420 ---- .2250B ---- .2245B .2130 +.0555 .1575 2 425 ---- .2090B ---- .2090B .1980 +.0525 .1455 430 ---- .1940B ---- .1935B .1835 +.0490 .1345 435 ---- .1805B ---- .1800B .1700 +.0460 .1240 440 ---- .1675B ---- .1670B .1575 +.0430 .1145 445 ---- .1550B ---- .1550B .1460 +.0400 .1060 450 ---- .1440B ---- .1435B .1355 +.0375 .0980 455 ---- .1335B ---- .1330B .1255 +.0350 .0905 460 ---- .1235B ---- .1235B .1165 +.0325 .0840 465 ---- .1145B ---- .1145B .1080 +.0305 .0775 470 ---- .1065B ---- .1060B .1005 +.0290 .0715 475 ---- .0985B ---- .0985B .0930 +.0265 .0665 480 ---- .0915B ---- .0910B .0865 +.0250 .0615 485 ---- .0845B ---- .0845B .0805 +.0235 .0570 490 ---- .0785B ---- .0785B .0745 +.0220 .0525 495 ---- .0730B ---- .0730B .0695 +.0205 .0490 500 .0645 .0695 .0630 .0695 .0645 +.0190 40 .0455 505 ---- .0630B ---- .0625B .0600 +.0180 .0420 10 510 ---- .0585B ---- .0580B .0560 +.0170 .0390 515 ---- .0540B ---- .0540B .0520 +.0155 .0365 520 ---- .0505B ---- .0505B .0485 +.0150 .0335 525 ---- .0470B ---- .0470B .0450 +.0135 .0315 530 ---- .0435B ---- .0435B .0420 +.0125 .0295 535 ---- .0405B ---- .0405B .0390 +.0115 .0275 540 ---- .0380B ---- .0380B .0365 +.0110 .0255 545 ---- .0355B ---- .0355B .0340 +.0100 .0240 550 ---- .0330B ---- .0330B .0315 +.0090 .0225 555 ---- .0310B ---- .0310B .0295 +.0085 .0210 560 ---- .0290B ---- .0290B .0275 +.0075 .0200 565 .0235 .0270B .0235 .0270B .0255 +.0065 10 .0190 570 ---- .0250B ---- .0250B .0240 +.0065 .0175 575 ---- .0235B ---- .0235B .0225 +.0060 .0165 580 ---- .0220B ---- .0220B .0210 +.0050 .0160 600 ---- .0175B ---- .0175B .0160 +.0035 .0125 625 ---- .0130B ---- .0130B .0115 +.0015 .0100 650 ---- .0100B ---- .0100B .0085 +.0005 .0080 675 ---- .0080B ---- .0080B .0065 UNCH .0065 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0020 -.0010 .0030 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6345 +.1540 3.4805 050 ---- ---- ---- ---- 3.3845 +.1540 3.2305 075 ---- ---- ---- ---- 3.1345 +.1540 2.9805 100 ---- ---- ---- ---- 2.8845 +.1540 2.7305 125 ---- ---- ---- ---- 2.6345 +.1540 2.4805 150 ---- ---- ---- ---- 2.3845 +.1540 2.2305 175 ---- ---- ---- ---- 2.1345 +.1540 1.9805 200 ---- ---- ---- ---- 1.8845 +.1540 1.7305 220 ---- ---- ---- ---- 1.6845 +.1515 1.5330 225 ---- ---- ---- ---- 1.6345 +.1505 1.4840 230 ---- ---- ---- ---- 1.5845 +.1490 1.4355 235 ---- ---- ---- ---- 1.5345 +.1470 1.3875 240 ---- 1.5145B ---- 1.5145B 1.4855 +.1460 1.3395 245 ---- ---- ---- ---- 1.4370 +.1450 1.2920 250 ---- 1.4180B ---- 1.4180B 1.3885 +.1435 1.2450 255 ---- ---- ---- ---- 1.3410 +.1430 1.1980 260 ---- 1.3230B ---- 1.3230B 1.2940 +.1420 1.1520 265 ---- ---- ---- ---- 1.2475 +.1410 1.1065 270 ---- 1.2300B ---- 1.2300B 1.2015 +.1400 1.0615 275 ---- ---- ---- ---- 1.1565 +.1390 1.0175 280 ---- 1.1385B ---- 1.1385B 1.1120 +.1380 .9740 285 ---- ---- ---- ---- 1.0680 +.1370 .9310 290 ---- 1.0500B ---- 1.0500B 1.0250 +.1360 .8890 295 ---- ---- ---- ---- .9825 +.1345 .8480 300 ---- .9640B ---- .9640B .9405 +.1325 .8080 305 ---- ---- ---- ---- .8995 +.1310 .7685 310 ---- .8810B ---- .8810B .8595 +.1295 .7300 315 ---- ---- ---- ---- .8200 +.1270 .6930 320 ---- .8010B ---- .8010B .7820 +.1255 .6565 325 ---- ---- ---- ---- .7440 +.1230 .6210 330 ---- .7245B ---- .7245B .7075 +.1205 .5870 335 ---- .6480B ---- .6480B .6720 +.1180 .5540 340 ---- .6520B ---- .6520B .6370 +.1145 .5225 345 ---- .6170B ---- .6170B .6035 +.1115 .4920 350 ---- .5835B ---- .5835B .5710 +.1085 .4625 355 ---- .5515B ---- .5515B .5395 +.1050 .4345 360 ---- .5200B ---- .5200B .5085 +.1005 .4080 365 ---- .4905B ---- .4905B .4795 +.0970 .3825 370 ---- .4620B ---- .4620B .4510 +.0925 .3585 375 ---- .4395B ---- .4390B .4240 +.0885 .3355 380 ---- .4135B ---- .4130B .3980 +.0845 .3135 2 385 ---- .3890B ---- .3875B .3730 +.0800 .2930 390 ---- .3655B ---- .3645B .3495 +.0755 .2740 1 395 ---- .3435B ---- .3430B .3270 +.0715 .2555 400 ---- .3225B ---- .3210B .3060 +.0675 .2385 7 405 ---- .3025B ---- .3015B .2855 +.0630 .2225 410 ---- .2835B ---- .2825B .2670 +.0595 .2075 4 415 ---- .2655B ---- .2645B .2490 +.0555 .1935 420 ---- .2485B ---- .2485B .2325 +.0525 .1800 3 425 ---- .2330B ---- .2320B .2170 +.0490 .1680 430 ---- .2180B ---- .2170B .2025 +.0460 .1565 1 435 ---- .2035B ---- .2035B .1890 +.0435 .1455 440 ---- .1905B ---- .1895B .1765 +.0405 .1360 445 ---- .1780B ---- .1775B .1645 +.0380 .1265 450 ---- .1665B ---- .1660B .1540 +.0360 .1180 3 455 ---- .1555B ---- .1550B .1440 +.0340 .1100 460 ---- .1455B ---- .1450B .1355 +.0330 .1025 465 ---- .1360B ---- .1355B .1270 +.0315 .0955 470 ---- .1270B ---- .1270B .1195 +.0305 .0890 475 ---- .1185B ---- .1180B .1125 +.0295 .0830 480 ---- .1110B ---- .1105B .1065 +.0290 .0775 485 ---- .1035B ---- .1025B .1005 +.0280 .0725 490 ---- .0970B ---- .0965B .0955 +.0275 .0680 495 ---- .0905B ---- .0900B .0900 +.0265 .0635 500 ---- .0845B ---- .0845B .0855 +.0265 .0590 505 ---- .0790B ---- .0785B .0810 +.0255 .0555 510 ---- .0740B ---- .0735B .0770 +.0250 .0520 515 ---- .0695B ---- .0695B .0730 +.0245 .0485 520 ---- .0650B ---- .0650B .0695 +.0240 .0455 525 ---- .0610B ---- .0610B .0660 +.0230 .0430 530 ---- .0570B ---- .0570B .0630 +.0230 .0400 535 ---- .0535B ---- .0535B .0600 +.0225 .0375 540 ---- .0500B ---- .0500B .0570 +.0215 .0355 17 545 ---- .0470B ---- .0470B .0545 +.0210 .0335 550 ---- .0445B ---- .0445B .0520 +.0205 .0315 555 ---- .0415B ---- .0415B .0500 +.0205 .0295 560 ---- .0390B ---- .0390B .0475 +.0195 .0280 565 ---- .0370B ---- .0370B .0455 +.0190 .0265 570 ---- .0345B ---- .0345B .0435 +.0185 .0250 11 575 ---- .0325B ---- .0325B .0420 +.0185 .0235 580 ---- .0310B ---- .0310B .0400 +.0175 .0225 600 ---- .0245B ---- .0245B .0340 +.0155 .0185 625 ---- .0190B ---- .0190B .0285 +.0135 .0150 650 ---- .0150B ---- .0150B .0240 +.0120 .0120 675 ---- .0120B ---- .0120B .0210 +.0105 .0105 700 ---- .0095B ---- .0095B .0180 +.0090 .0090 725 ---- .0080B ---- .0080B .0160 +.0085 .0075 750 ---- ---- ---- ---- .0145 +.0075 .0070 775 ---- ---- ---- ---- .0135 +.0075 .0060 800 ---- ---- ---- ---- .0125 +.0070 .0055 825 ---- ---- ---- ---- .0115 +.0065 .0050 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6345 +.1540 3.4805 050 ---- ---- ---- ---- 3.3845 +.1540 3.2305 075 ---- ---- ---- ---- 3.1345 +.1540 2.9805 100 ---- ---- ---- ---- 2.8845 +.1540 2.7305 125 ---- ---- ---- ---- 2.6345 +.1540 2.4805 150 ---- ---- ---- ---- 2.3845 +.1540 2.2305 175 ---- ---- ---- ---- 2.1345 +.1540 1.9805 200 ---- ---- ---- ---- 1.8845 +.1540 1.7305 220 ---- ---- ---- ---- 1.6850 +.1510 1.5340 225 ---- ---- ---- ---- 1.6360 +.1505 1.4855 230 ---- ---- ---- ---- 1.5870 +.1495 1.4375 235 ---- ---- ---- ---- 1.5385 +.1485 1.3900 240 ---- 1.5150B ---- 1.5150B 1.4900 +.1475 1.3425 245 ---- ---- ---- ---- 1.4420 +.1460 1.2960 250 ---- 1.4195B ---- 1.4195B 1.3945 +.1450 1.2495 255 ---- ---- ---- ---- 1.3475 +.1440 1.2035 260 ---- 1.3255B ---- 1.3255B 1.3010 +.1430 1.1580 265 ---- ---- ---- ---- 1.2545 +.1415 1.1130 270 ---- 1.2340B ---- 1.2340B 1.2090 +.1400 1.0690 275 ---- ---- ---- ---- 1.1640 +.1385 1.0255 280 ---- 1.1445B ---- 1.1445B 1.1195 +.1365 .9830 285 ---- ---- ---- ---- 1.0760 +.1350 .9410 290 ---- 1.0580B ---- 1.0580B 1.0325 +.1325 .9000 295 ---- ---- ---- ---- .9905 +.1310 .8595 300 ---- .9740B ---- .9740B .9490 +.1285 .8205 305 ---- ---- ---- ---- .9085 +.1265 .7820 310 ---- .8930B ---- .8930B .8685 +.1240 .7445 315 ---- ---- ---- ---- .8300 +.1215 .7085 320 ---- .8150B ---- .8150B .7920 +.1190 .6730 325 ---- ---- ---- ---- .7555 +.1165 .6390 330 ---- .7405B ---- .7405B .7195 +.1135 .6060 335 ---- .6945B ---- .6945B .6850 +.1110 .5740 340 ---- .6700B ---- .6700B .6510 +.1075 .5435 345 ---- .6360B ---- .6360B .6185 +.1045 .5140 350 ---- .6035B ---- .6035B .5870 +.1015 .4855 10 355 ---- .5720B ---- .5720B .5570 +.0985 .4585 360 ---- .5420B ---- .5420B .5280 +.0955 .4325 3 365 ---- .5125B ---- .5125B .4995 +.0920 .4075 370 ---- .4890B ---- .4870B .4730 +.0895 .3835 375 ---- .4630B ---- .4610B .4470 +.0860 .3610 380 ---- .4370B ---- .4355B .4225 +.0830 .3395 385 ---- .4135B ---- .4115B .3990 +.0795 .3195 390 ---- .3905B ---- .3815B .3765 +.0765 .3000 395 ---- .3685B ---- .3535B .3555 +.0740 .2815 400 ---- .3470B ---- .3320B .3350 +.0705 .2645 20 405 ---- .3275B ---- .3125B .3160 +.0680 .2480 410 ---- .3085B ---- .3070B .2975 +.0645 .2330 415 ---- .2900B ---- .2890B .2805 +.0620 .2185 420 ---- .2735B ---- .2720B .2640 +.0590 .2050 425 ---- .2575B ---- .2560B .2485 +.0565 .1920 430 ---- .2420B ---- .2290B .2340 +.0540 .1800 435 ---- .2275B ---- .2160B .2205 +.0515 .1690 440 ---- .2140B ---- .2130B .2075 +.0495 .1580 445 ---- .2010B ---- .1895B .1950 +.0465 .1485 450 ---- .1895B ---- .1780B .1835 +.0445 .1390 10 455 ---- .1780B ---- .1675B .1725 +.0420 .1305 460 ---- .1670B ---- .1565B .1625 +.0405 .1220 465 ---- .1565B ---- .1475B .1530 +.0385 .1145 470 ---- .1475B ---- .1380B .1440 +.0365 .1075 475 ---- .1390B ---- .1330B .1355 +.0350 .1005 10 480 ---- .1300B ---- .1300B .1275 +.0330 .0945 485 ---- .1220B ---- .1220B .1200 +.0315 .0885 490 ---- .1150B ---- .1145B .1130 +.0300 .0830 495 ---- .1080B ---- .1080B .1065 +.0285 .0780 500 ---- .1015B ---- .1015B .1000 +.0265 .0735 6 505 ---- .0955B ---- .0955B .0945 +.0255 .0690 510 ---- .0895B ---- .0895B .0890 +.0240 .0650 515 ---- .0845B ---- .0845B .0840 +.0230 .0610 520 ---- .0795B ---- .0795B .0795 +.0220 .0575 525 ---- .0750B ---- .0750B .0750 +.0210 .0540 530 ---- .0705B ---- .0705B .0710 +.0200 .0510 535 ---- .0665B ---- .0665B .0670 +.0185 .0485 540 ---- .0625B ---- .0625B .0635 +.0180 .0455 545 ---- .0590B ---- .0590B .0605 +.0175 .0430 550 ---- .0555B ---- .0555B .0575 +.0165 .0410 1 555 ---- .0525B ---- .0525B .0545 +.0155 .0390 560 ---- .0495B ---- .0495B .0515 +.0145 .0370 565 ---- .0470B ---- .0470B .0490 +.0140 .0350 570 ---- .0445B ---- .0445B .0465 +.0135 .0330 575 ---- .0420B ---- .0420B .0445 +.0130 .0315 580 ---- .0400B ---- .0400B .0425 +.0125 .0300 600 ---- .0320B ---- .0320B .0350 +.0105 .0245 625 ---- .0250B ---- .0250B .0280 +.0085 .0195 650 ---- .0195B ---- .0195B .0225 +.0065 .0160 675 ---- .0155B ---- .0155B .0185 +.0055 .0130 700 ---- .0125B ---- .0125B .0155 +.0050 .0105 725 ---- .0105B ---- .0105B .0130 +.0040 .0090 750 ---- .0085B ---- .0085B .0110 +.0035 .0075 775 ---- .0070B ---- .0070B .0095 +.0030 .0065 800 ---- ---- ---- ---- .0080 +.0025 .0055 825 ---- ---- ---- ---- .0070 +.0020 .0050 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6240 +.1570 3.4670 050 ---- ---- ---- ---- 3.3740 +.1570 3.2170 075 ---- ---- ---- ---- 3.1240 +.1570 2.9670 100 ---- ---- ---- ---- 2.8740 +.1570 2.7170 125 ---- ---- ---- ---- 2.6240 +.1570 2.4670 150 ---- ---- ---- ---- 2.3740 +.1570 2.2170 175 ---- ---- ---- ---- 2.1240 +.1570 1.9670 200 ---- ---- ---- ---- 1.8740 +.1565 1.7175 220 ---- ---- ---- ---- 1.6755 +.1530 1.5225 225 ---- ---- ---- ---- 1.6270 +.1525 1.4745 230 ---- ---- ---- ---- 1.5785 +.1515 1.4270 235 ---- ---- ---- ---- 1.5300 +.1500 1.3800 240 ---- 1.5025B ---- 1.5025B 1.4825 +.1490 1.3335 245 ---- ---- ---- ---- 1.4350 +.1480 1.2870 250 ---- 1.4075B ---- 1.4075B 1.3880 +.1470 1.2410 255 ---- ---- ---- ---- 1.3410 +.1450 1.1960 260 ---- 1.3150B ---- 1.3150B 1.2950 +.1440 1.1510 265 ---- ---- ---- ---- 1.2495 +.1425 1.1070 270 ---- 1.2250B ---- 1.2250B 1.2045 +.1410 1.0635 275 ---- ---- ---- ---- 1.1600 +.1395 1.0205 280 ---- 1.1375B ---- 1.1375B 1.1160 +.1375 .9785 285 ---- ---- ---- ---- 1.0730 +.1360 .9370 290 ---- 1.0525B ---- 1.0525B 1.0305 +.1340 .8965 295 ---- ---- ---- ---- .9890 +.1315 .8575 300 ---- .9705B ---- .9705B .9485 +.1295 .8190 305 ---- ---- ---- ---- .9085 +.1270 .7815 310 ---- .8915B ---- .8915B .8700 +.1250 .7450 315 ---- ---- ---- ---- .8320 +.1220 .7100 320 ---- .8155B ---- .8155B .7955 +.1200 .6755 325 ---- .7075B ---- .7075B .7595 +.1170 .6425 330 ---- .7435B ---- .7435B .7250 +.1145 .6105 335 ---- .7085B ---- .7085B .6910 +.1110 .5800 340 ---- .6750B ---- .6750B .6585 +.1085 .5500 345 ---- .6425B ---- .6425B .6270 +.1055 .5215 350 ---- .6110B ---- .6110B .5965 +.1025 .4940 355 ---- .5810B ---- .5810B .5670 +.0990 .4680 360 ---- .5520B ---- .5520B .5390 +.0965 .4425 365 ---- .5240B ---- .5240B .5115 +.0930 .4185 370 ---- .4970B ---- .4970B .4855 +.0900 .3955 375 ---- .4715B ---- .4715B .4605 +.0875 .3730 380 ---- .4465B ---- .4460B .4365 +.0845 .3520 385 ---- .4230B ---- .4230B .4135 +.0810 .3325 390 ---- .4005B ---- .4005B .3915 +.0780 .3135 395 ---- .3790B ---- .3790B .3705 +.0755 .2950 400 ---- .3585B ---- .3585B .3505 +.0725 .2780 405 ---- .3385B ---- .3385B .3315 +.0695 .2620 410 ---- .3200B ---- .3200B .3130 +.0665 .2465 415 ---- .3020B ---- .3020B .2960 +.0640 .2320 420 ---- .2850B ---- .2850B .2795 +.0615 .2180 425 ---- .2690B ---- .2690B .2640 +.0590 .2050 430 ---- .2535B ---- .2535B .2490 +.0560 .1930 435 ---- .2390B ---- .2390B .2350 +.0540 .1810 440 ---- .2250B ---- .2250B .2215 +.0510 .1705 445 ---- .2120B ---- .2120B .2090 +.0490 .1600 450 ---- .1995B ---- .1995B .1970 +.0465 .1505 455 ---- .1880B ---- .1880B .1860 +.0450 .1410 460 ---- .1770B ---- .1770B .1750 +.0425 .1325 465 ---- .1665B ---- .1665B .1650 +.0405 .1245 470 ---- .1565B ---- .1565B .1555 +.0385 .1170 475 ---- .1470B ---- .1470B .1470 +.0370 .1100 480 ---- .1385B ---- .1385B .1385 +.0350 .1035 485 ---- .1300B ---- .1300B .1305 +.0335 .0970 490 ---- .1225B ---- .1225B .1230 +.0315 .0915 495 ---- .1150B ---- .1150B .1160 +.0300 .0860 500 ---- .1080B ---- .1080B .1095 +.0290 .0805 505 ---- .1015B ---- .1015B .1035 +.0275 .0760 510 ---- .0955B ---- .0955B .0975 +.0260 .0715 515 ---- .0900B ---- .0900B .0920 +.0245 .0675 520 ---- .0845B ---- .0845B .0870 +.0235 .0635 525 ---- .0795B ---- .0795B .0820 +.0225 .0595 530 ---- .0745B ---- .0745B .0775 +.0210 .0565 535 ---- .0705B ---- .0705B .0735 +.0205 .0530 540 ---- .0660B ---- .0660B .0695 +.0195 .0500 545 ---- .0620B ---- .0620B .0655 +.0185 .0470 550 ---- .0585B ---- .0585B .0620 +.0175 .0445 555 ---- .0550B ---- .0550B .0585 +.0165 .0420 560 ---- .0515B ---- .0515B .0555 +.0160 .0395 565 ---- .0485B ---- .0485B .0525 +.0150 .0375 570 ---- .0455B ---- .0455B .0495 +.0140 .0355 575 ---- .0430B ---- .0430B .0470 +.0135 .0335 580 ---- .0405B ---- .0405B .0445 +.0130 .0315 600 ---- .0320B ---- .0320B .0360 +.0110 .0250 625 ---- .0235B ---- .0235B .0275 +.0085 .0190 650 ---- .0175B ---- .0175B .0210 +.0065 .0145 675 ---- .0135B ---- .0135B .0165 +.0050 .0115 700 ---- .0100B ---- .0100B .0130 +.0040 .0090 725 ---- .0075B ---- .0075B .0105 +.0035 .0070 750 ---- ---- ---- ---- .0080 +.0025 .0055 775 ---- ---- ---- ---- .0065 +.0020 .0045 800 ---- ---- ---- ---- .0055 +.0020 .0035 825 ---- ---- ---- ---- .0045 +.0015 .0030 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6240 +.1570 3.4670 050 ---- ---- ---- ---- 3.3740 +.1570 3.2170 075 ---- ---- ---- ---- 3.1240 +.1570 2.9670 100 ---- ---- ---- ---- 2.8740 +.1570 2.7170 125 ---- ---- ---- ---- 2.6240 +.1570 2.4670 150 ---- ---- ---- ---- 2.3740 +.1570 2.2170 175 ---- ---- ---- ---- 2.1240 +.1570 1.9670 200 ---- ---- ---- ---- 1.8740 +.1570 1.7170 220 ---- ---- ---- ---- 1.6740 +.1560 1.5180 225 ---- ---- ---- ---- 1.6245 +.1550 1.4695 230 ---- ---- ---- ---- 1.5760 +.1545 1.4215 235 ---- ---- ---- ---- 1.5280 +.1535 1.3745 240 ---- ---- ---- ---- 1.4805 +.1525 1.3280 245 ---- ---- ---- ---- 1.4335 +.1510 1.2825 250 ---- ---- ---- ---- 1.3875 +.1500 1.2375 255 ---- ---- ---- ---- 1.3425 +.1490 1.1935 260 ---- ---- ---- ---- 1.2975 +.1470 1.1505 265 ---- ---- ---- ---- 1.2535 +.1455 1.1080 270 ---- ---- ---- ---- 1.2105 +.1445 1.0660 275 ---- ---- ---- ---- 1.1680 +.1430 1.0250 280 ---- ---- ---- ---- 1.1260 +.1410 .9850 285 ---- ---- ---- ---- 1.0850 +.1390 .9460 290 ---- ---- ---- ---- 1.0445 +.1370 .9075 295 ---- ---- ---- ---- 1.0050 +.1350 .8700 300 ---- ---- ---- ---- .9665 +.1335 .8330 305 ---- ---- ---- ---- .9285 +.1310 .7975 310 ---- ---- ---- ---- .8915 +.1290 .7625 315 ---- ---- ---- ---- .8550 +.1265 .7285 320 ---- ---- ---- ---- .8200 +.1245 .6955 325 ---- ---- ---- ---- .7855 +.1220 .6635 330 ---- ---- ---- ---- .7515 +.1195 .6320 335 ---- ---- ---- ---- .7185 +.1165 .6020 340 ---- ---- ---- ---- .6865 +.1135 .5730 345 ---- ---- ---- ---- .6555 +.1110 .5445 350 ---- ---- ---- ---- .6255 +.1080 .5175 355 ---- ---- ---- ---- .5965 +.1055 .4910 360 ---- ---- ---- ---- .5680 +.1020 .4660 365 ---- ---- ---- ---- .5405 +.0990 .4415 370 ---- ---- ---- ---- .5145 +.0960 .4185 375 ---- ---- ---- ---- .4890 +.0930 .3960 380 ---- ---- ---- ---- .4645 +.0895 .3750 385 ---- ---- ---- ---- .4410 +.0860 .3550 390 ---- ---- ---- ---- .4185 +.0830 .3355 395 ---- ---- ---- ---- .3975 +.0800 .3175 400 ---- ---- ---- ---- .3770 +.0770 .3000 405 ---- ---- ---- ---- .3575 +.0740 .2835 410 ---- ---- ---- ---- .3390 +.0710 .2680 415 ---- ---- ---- ---- .3210 +.0680 .2530 420 ---- ---- ---- ---- .3045 +.0655 .2390 425 ---- ---- ---- ---- .2885 +.0625 .2260 430 ---- ---- ---- ---- .2735 +.0605 .2130 435 ---- ---- ---- ---- .2590 +.0575 .2015 440 ---- ---- ---- ---- .2450 +.0550 .1900 445 ---- ---- ---- ---- .2325 +.0530 .1795 450 ---- ---- ---- ---- .2200 +.0505 .1695 455 ---- ---- ---- ---- .2085 +.0485 .1600 460 ---- ---- ---- ---- .1975 +.0470 .1505 465 ---- ---- ---- ---- .1870 +.0450 .1420 470 ---- ---- ---- ---- .1770 +.0430 .1340 475 ---- ---- ---- ---- .1675 +.0410 .1265 480 ---- ---- ---- ---- .1590 +.0395 .1195 485 ---- ---- ---- ---- .1505 +.0380 .1125 490 ---- ---- ---- ---- .1425 +.0365 .1060 495 ---- ---- ---- ---- .1350 +.0350 .1000 500 ---- ---- ---- ---- .1275 +.0335 .0940 505 ---- ---- ---- ---- .1210 +.0320 .0890 510 ---- ---- ---- ---- .1145 +.0310 .0835 515 ---- ---- ---- ---- .1085 +.0295 .0790 520 ---- ---- ---- ---- .1025 +.0280 .0745 525 ---- ---- ---- ---- .0970 +.0270 .0700 530 ---- ---- ---- ---- .0920 +.0260 .0660 535 ---- ---- ---- ---- .0870 +.0250 .0620 540 ---- ---- ---- ---- .0825 +.0240 .0585 545 ---- ---- ---- ---- .0780 +.0230 .0550 550 ---- ---- ---- ---- .0740 +.0220 .0520 555 ---- ---- ---- ---- .0700 +.0210 .0490 560 ---- ---- ---- ---- .0660 +.0200 .0460 565 ---- ---- ---- ---- .0625 +.0190 .0435 570 ---- ---- ---- ---- .0595 +.0185 .0410 575 ---- ---- ---- ---- .0560 +.0175 .0385 580 ---- ---- ---- ---- .0530 +.0165 .0365 600 ---- ---- ---- ---- .0430 +.0140 .0290 625 ---- ---- ---- ---- .0325 +.0110 .0215 650 ---- ---- ---- ---- .0250 +.0090 .0160 675 ---- ---- ---- ---- .0195 +.0075 .0120 700 ---- ---- ---- ---- .0150 +.0060 .0090 725 ---- ---- ---- ---- .0115 +.0045 .0070 750 ---- ---- ---- ---- .0090 +.0040 .0050 775 ---- ---- ---- ---- .0070 +.0030 .0040 800 ---- ---- ---- ---- .0055 +.0025 .0030 825 ---- ---- ---- ---- .0045 +.0020 .0025 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 +.1580 3.4545 050 ---- ---- ---- ---- 3.3625 +.1580 3.2045 075 ---- ---- ---- ---- 3.1125 +.1580 2.9545 100 ---- ---- ---- ---- 2.8625 +.1580 2.7045 125 ---- ---- ---- ---- 2.6125 +.1580 2.4545 150 ---- ---- ---- ---- 2.3625 +.1580 2.2045 175 ---- ---- ---- ---- 2.1125 +.1580 1.9545 200 ---- ---- ---- ---- 1.8625 +.1580 1.7045 220 ---- ---- ---- ---- 1.6625 +.1560 1.5065 225 ---- ---- ---- ---- 1.6135 +.1545 1.4590 230 ---- ---- ---- ---- 1.5650 +.1530 1.4120 235 ---- ---- ---- ---- 1.5170 +.1515 1.3655 240 ---- ---- ---- ---- 1.4700 +.1500 1.3200 245 ---- ---- ---- ---- 1.4240 +.1485 1.2755 250 ---- ---- ---- ---- 1.3780 +.1465 1.2315 255 ---- ---- ---- ---- 1.3335 +.1450 1.1885 260 ---- ---- ---- ---- 1.2890 +.1430 1.1460 265 ---- ---- ---- ---- 1.2455 +.1415 1.1040 270 ---- ---- ---- ---- 1.2030 +.1395 1.0635 275 ---- ---- ---- ---- 1.1610 +.1375 1.0235 280 ---- ---- ---- ---- 1.1200 +.1360 .9840 285 ---- ---- ---- ---- 1.0795 +.1335 .9460 290 ---- ---- ---- ---- 1.0395 +.1310 .9085 295 ---- ---- ---- ---- 1.0010 +.1295 .8715 300 ---- ---- ---- ---- .9625 +.1265 .8360 305 ---- ---- ---- ---- .9255 +.1245 .8010 310 ---- ---- ---- ---- .8890 +.1220 .7670 315 ---- ---- ---- ---- .8535 +.1195 .7340 320 ---- ---- ---- ---- .8185 +.1170 .7015 325 ---- ---- ---- ---- .7850 +.1150 .6700 330 ---- ---- ---- ---- .7515 +.1120 .6395 335 ---- ---- ---- ---- .7195 +.1095 .6100 340 ---- ---- ---- ---- .6885 +.1070 .5815 345 ---- ---- ---- ---- .6580 +.1040 .5540 350 ---- ---- ---- ---- .6285 +.1010 .5275 355 ---- ---- ---- ---- .6000 +.0985 .5015 360 ---- ---- ---- ---- .5725 +.0955 .4770 365 ---- ---- ---- ---- .5460 +.0930 .4530 370 ---- ---- ---- ---- .5205 +.0905 .4300 375 ---- ---- ---- ---- .4960 +.0875 .4085 380 ---- ---- ---- ---- .4725 +.0850 .3875 385 ---- ---- ---- ---- .4495 +.0820 .3675 390 ---- ---- ---- ---- .4280 +.0795 .3485 395 ---- ---- ---- ---- .4075 +.0770 .3305 400 ---- ---- ---- ---- .3875 +.0740 .3135 405 ---- ---- ---- ---- .3685 +.0715 .2970 410 ---- ---- ---- ---- .3505 +.0690 .2815 415 ---- ---- ---- ---- .3330 +.0665 .2665 420 ---- ---- ---- ---- .3165 +.0640 .2525 425 ---- ---- ---- ---- .3010 +.0615 .2395 430 ---- ---- ---- ---- .2860 +.0595 .2265 435 ---- ---- ---- ---- .2715 +.0570 .2145 440 ---- ---- ---- ---- .2580 +.0545 .2035 445 ---- ---- ---- ---- .2450 +.0525 .1925 450 ---- ---- ---- ---- .2330 +.0505 .1825 1 455 ---- ---- ---- ---- .2210 +.0485 .1725 460 ---- ---- ---- ---- .2100 +.0465 .1635 465 ---- ---- ---- ---- .1995 +.0450 .1545 470 ---- ---- ---- ---- .1895 +.0430 .1465 475 ---- ---- ---- ---- .1800 +.0415 .1385 480 ---- ---- ---- ---- .1705 +.0395 .1310 485 ---- ---- ---- ---- .1620 +.0380 .1240 490 ---- ---- ---- ---- .1535 +.0360 .1175 495 ---- ---- ---- ---- .1460 +.0350 .1110 500 ---- ---- ---- ---- .1385 +.0330 .1055 505 ---- ---- ---- ---- .1315 +.0320 .0995 510 ---- ---- ---- ---- .1245 +.0305 .0940 515 ---- ---- ---- ---- .1180 +.0290 .0890 520 ---- ---- ---- ---- .1120 +.0275 .0845 525 ---- ---- ---- ---- .1065 +.0265 .0800 530 ---- ---- ---- ---- .1010 +.0255 .0755 535 ---- ---- ---- ---- .0955 +.0240 .0715 540 ---- ---- ---- ---- .0910 +.0235 .0675 545 ---- ---- ---- ---- .0860 +.0220 .0640 550 ---- ---- ---- ---- .0815 +.0210 .0605 555 ---- ---- ---- ---- .0775 +.0200 .0575 560 ---- ---- ---- ---- .0735 +.0195 .0540 565 ---- ---- ---- ---- .0695 +.0180 .0515 570 ---- ---- ---- ---- .0660 +.0175 .0485 575 ---- ---- ---- ---- .0630 +.0170 .0460 580 ---- ---- ---- ---- .0595 +.0160 .0435 600 ---- ---- ---- ---- .0485 +.0135 .0350 625 ---- ---- ---- ---- .0370 +.0105 .0265 650 ---- ---- ---- ---- .0285 +.0080 .0205 675 ---- ---- ---- ---- .0220 +.0065 .0155 700 ---- ---- ---- ---- .0175 +.0055 .0120 725 ---- ---- ---- ---- .0135 +.0040 .0095 750 ---- ---- ---- ---- .0105 +.0035 .0070 775 ---- ---- ---- ---- .0085 +.0030 .0055 800 ---- ---- ---- ---- .0065 +.0020 .0045 825 ---- ---- ---- ---- .0050 +.0015 .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 +.1580 3.4545 050 ---- ---- ---- ---- 3.3625 +.1580 3.2045 075 ---- ---- ---- ---- 3.1125 +.1580 2.9545 100 ---- ---- ---- ---- 2.8625 +.1580 2.7045 125 ---- ---- ---- ---- 2.6125 +.1580 2.4545 150 ---- ---- ---- ---- 2.3625 +.1580 2.2045 175 ---- ---- ---- ---- 2.1125 +.1580 1.9545 200 ---- ---- ---- ---- 1.8625 +.1580 1.7045 220 ---- ---- ---- ---- 1.6630 +.1555 1.5075 225 ---- ---- ---- ---- 1.6140 +.1535 1.4605 230 ---- ---- ---- ---- 1.5660 +.1520 1.4140 235 ---- ---- ---- ---- 1.5190 +.1510 1.3680 240 ---- ---- ---- ---- 1.4725 +.1490 1.3235 245 ---- ---- ---- ---- 1.4265 +.1475 1.2790 250 ---- ---- ---- ---- 1.3815 +.1455 1.2360 255 ---- ---- ---- ---- 1.3370 +.1440 1.1930 260 ---- ---- ---- ---- 1.2935 +.1420 1.1515 265 ---- ---- ---- ---- 1.2510 +.1405 1.1105 270 ---- ---- ---- ---- 1.2090 +.1385 1.0705 275 ---- ---- ---- ---- 1.1675 +.1365 1.0310 280 ---- ---- ---- ---- 1.1270 +.1345 .9925 285 ---- ---- ---- ---- 1.0875 +.1325 .9550 290 ---- ---- ---- ---- 1.0485 +.1305 .9180 295 ---- ---- ---- ---- 1.0100 +.1280 .8820 300 ---- ---- ---- ---- .9730 +.1260 .8470 305 ---- ---- ---- ---- .9365 +.1235 .8130 310 ---- ---- ---- ---- .9005 +.1210 .7795 315 ---- ---- ---- ---- .8660 +.1190 .7470 320 ---- ---- ---- ---- .8320 +.1165 .7155 325 ---- ---- ---- ---- .7985 +.1140 .6845 330 ---- ---- ---- ---- .7660 +.1110 .6550 335 ---- ---- ---- ---- .7345 +.1085 .6260 340 ---- ---- ---- ---- .7040 +.1060 .5980 345 ---- ---- ---- ---- .6745 +.1035 .5710 350 ---- ---- ---- ---- .6455 +.1010 .5445 355 ---- ---- ---- ---- .6175 +.0980 .5195 360 ---- ---- ---- ---- .5905 +.0955 .4950 365 ---- ---- ---- ---- .5645 +.0930 .4715 370 ---- ---- ---- ---- .5395 +.0905 .4490 375 ---- ---- ---- ---- .5155 +.0880 .4275 380 ---- ---- ---- ---- .4920 +.0850 .4070 385 ---- ---- ---- ---- .4695 +.0825 .3870 390 ---- ---- ---- ---- .4480 +.0800 .3680 395 ---- ---- ---- ---- .4275 +.0775 .3500 400 ---- ---- ---- ---- .4075 +.0745 .3330 405 ---- ---- ---- ---- .3890 +.0725 .3165 410 ---- ---- ---- ---- .3705 +.0700 .3005 415 ---- ---- ---- ---- .3535 +.0680 .2855 420 ---- ---- ---- ---- .3365 +.0650 .2715 425 ---- ---- ---- ---- .3210 +.0630 .2580 430 ---- ---- ---- ---- .3055 +.0605 .2450 435 ---- ---- ---- ---- .2910 +.0585 .2325 440 ---- ---- ---- ---- .2775 +.0565 .2210 445 ---- ---- ---- ---- .2640 +.0540 .2100 450 ---- ---- ---- ---- .2515 +.0520 .1995 455 ---- ---- ---- ---- .2395 +.0500 .1895 460 ---- ---- ---- ---- .2280 +.0485 .1795 465 ---- ---- ---- ---- .2175 +.0470 .1705 470 ---- ---- ---- ---- .2070 +.0450 .1620 475 ---- ---- ---- ---- .1970 +.0430 .1540 480 ---- ---- ---- ---- .1875 +.0415 .1460 485 ---- ---- ---- ---- .1785 +.0400 .1385 490 ---- ---- ---- ---- .1700 +.0385 .1315 495 ---- ---- ---- ---- .1615 +.0365 .1250 500 ---- ---- ---- ---- .1535 +.0350 .1185 505 ---- ---- ---- ---- .1460 +.0335 .1125 510 ---- ---- ---- ---- .1390 +.0325 .1065 515 ---- ---- ---- ---- .1325 +.0315 .1010 520 ---- ---- ---- ---- .1260 +.0300 .0960 525 ---- ---- ---- ---- .1195 +.0285 .0910 530 ---- ---- ---- ---- .1140 +.0275 .0865 535 ---- ---- ---- ---- .1085 +.0265 .0820 540 ---- ---- ---- ---- .1030 +.0250 .0780 545 ---- ---- ---- ---- .0980 +.0240 .0740 550 ---- ---- ---- ---- .0930 +.0230 .0700 555 ---- ---- ---- ---- .0885 +.0220 .0665 560 ---- ---- ---- ---- .0845 +.0215 .0630 565 ---- ---- ---- ---- .0800 +.0200 .0600 570 ---- ---- ---- ---- .0760 +.0190 .0570 575 ---- ---- ---- ---- .0725 +.0185 .0540 580 ---- ---- ---- ---- .0690 +.0180 .0510 600 ---- ---- ---- ---- .0565 +.0150 .0415 625 ---- ---- ---- ---- .0440 +.0120 .0320 650 ---- ---- ---- ---- .0345 +.0095 .0250 675 ---- ---- ---- ---- .0270 +.0080 .0190 700 ---- ---- ---- ---- .0210 +.0060 .0150 725 ---- ---- ---- ---- .0165 +.0050 .0115 750 ---- ---- ---- ---- .0130 +.0040 .0090 775 ---- ---- ---- ---- .0105 +.0035 .0070 800 ---- ---- ---- ---- .0085 +.0030 .0055 825 ---- ---- ---- ---- .0065 +.0020 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 +.1580 3.4545 050 ---- ---- ---- ---- 3.3625 +.1580 3.2045 075 ---- ---- ---- ---- 3.1125 +.1580 2.9545 100 ---- ---- ---- ---- 2.8625 +.1580 2.7045 125 ---- ---- ---- ---- 2.6125 +.1580 2.4545 150 ---- ---- ---- ---- 2.3625 +.1580 2.2045 175 ---- ---- ---- ---- 2.1125 +.1580 1.9545 200 ---- ---- ---- ---- 1.8625 +.1580 1.7045 220 ---- ---- ---- ---- 1.6640 +.1540 1.5100 225 ---- ---- ---- ---- 1.6160 +.1525 1.4635 230 ---- ---- ---- ---- 1.5685 +.1510 1.4175 235 ---- ---- ---- ---- 1.5220 +.1495 1.3725 240 ---- ---- ---- ---- 1.4760 +.1480 1.3280 245 ---- ---- ---- ---- 1.4310 +.1460 1.2850 250 ---- ---- ---- ---- 1.3865 +.1445 1.2420 255 ---- ---- ---- ---- 1.3430 +.1425 1.2005 260 ---- ---- ---- ---- 1.3000 +.1405 1.1595 265 ---- ---- ---- ---- 1.2580 +.1390 1.1190 270 ---- ---- ---- ---- 1.2170 +.1375 1.0795 275 ---- ---- ---- ---- 1.1760 +.1350 1.0410 280 ---- ---- ---- ---- 1.1365 +.1335 1.0030 285 ---- ---- ---- ---- 1.0975 +.1315 .9660 290 ---- ---- ---- ---- 1.0590 +.1290 .9300 295 ---- ---- ---- ---- 1.0215 +.1270 .8945 300 ---- ---- ---- ---- .9850 +.1250 .8600 305 ---- ---- ---- ---- .9490 +.1225 .8265 310 ---- ---- ---- ---- .9140 +.1200 .7940 315 ---- ---- ---- ---- .8795 +.1175 .7620 320 ---- ---- ---- ---- .8460 +.1155 .7305 325 ---- ---- ---- ---- .8135 +.1130 .7005 330 ---- ---- ---- ---- .7815 +.1105 .6710 335 ---- ---- ---- ---- .7505 +.1080 .6425 340 ---- ---- ---- ---- .7205 +.1060 .6145 345 ---- ---- ---- ---- .6910 +.1030 .5880 350 ---- ---- ---- ---- .6625 +.1005 .5620 5 355 ---- ---- ---- ---- .6350 +.0980 .5370 360 ---- ---- ---- ---- .6085 +.0960 .5125 365 ---- ---- ---- ---- .5825 +.0930 .4895 370 ---- ---- ---- ---- .5575 +.0905 .4670 375 ---- ---- ---- ---- .5335 +.0880 .4455 380 ---- ---- ---- ---- .5105 +.0855 .4250 385 ---- ---- ---- ---- .4885 +.0830 .4055 390 ---- ---- ---- ---- .4670 +.0805 .3865 395 ---- ---- ---- ---- .4465 +.0780 .3685 400 ---- ---- ---- ---- .4270 +.0760 .3510 405 ---- ---- ---- ---- .4080 +.0735 .3345 410 ---- ---- ---- ---- .3900 +.0710 .3190 415 ---- ---- ---- ---- .3725 +.0685 .3040 420 ---- ---- ---- ---- .3560 +.0665 .2895 425 ---- ---- ---- ---- .3400 +.0640 .2760 430 ---- ---- ---- ---- .3250 +.0620 .2630 435 ---- ---- ---- ---- .3105 +.0600 .2505 440 ---- ---- ---- ---- .2965 +.0580 .2385 445 ---- ---- ---- ---- .2835 +.0560 .2275 450 ---- ---- ---- ---- .2705 +.0540 .2165 455 ---- ---- ---- ---- .2585 +.0520 .2065 460 ---- ---- ---- ---- .2470 +.0500 .1970 465 ---- ---- ---- ---- .2360 +.0485 .1875 1 470 ---- ---- ---- ---- .2255 +.0470 .1785 475 ---- ---- ---- ---- .2155 +.0450 .1705 480 ---- ---- ---- ---- .2060 +.0435 .1625 485 ---- ---- ---- ---- .1965 +.0415 .1550 490 ---- ---- ---- ---- .1880 +.0405 .1475 495 ---- ---- ---- ---- .1795 +.0390 .1405 500 ---- ---- ---- ---- .1715 +.0375 .1340 505 ---- ---- ---- ---- .1640 +.0365 .1275 510 ---- ---- ---- ---- .1565 +.0350 .1215 515 ---- ---- ---- ---- .1495 +.0335 .1160 520 ---- ---- ---- ---- .1430 +.0325 .1105 525 ---- ---- ---- ---- .1365 +.0310 .1055 530 ---- ---- ---- ---- .1305 +.0300 .1005 535 ---- ---- ---- ---- .1245 +.0285 .0960 540 ---- ---- ---- ---- .1190 +.0275 .0915 545 ---- ---- ---- ---- .1135 +.0265 .0870 550 ---- ---- ---- ---- .1085 +.0255 .0830 555 ---- ---- ---- ---- .1035 +.0245 .0790 560 ---- ---- ---- ---- .0990 +.0235 .0755 565 ---- ---- ---- ---- .0945 +.0225 .0720 570 ---- ---- ---- ---- .0905 +.0215 .0690 575 ---- ---- ---- ---- .0865 +.0210 .0655 580 ---- ---- ---- ---- .0825 +.0200 .0625 600 ---- ---- ---- ---- .0690 +.0170 .0520 625 ---- ---- ---- ---- .0555 +.0145 .0410 650 ---- ---- ---- ---- .0445 +.0115 .0330 675 ---- ---- ---- ---- .0360 +.0095 .0265 700 ---- ---- ---- ---- .0290 +.0080 .0210 2 725 ---- ---- ---- ---- .0235 +.0065 .0170 750 ---- ---- ---- ---- .0190 +.0050 .0140 775 ---- ---- ---- ---- .0155 +.0045 .0110 800 ---- ---- ---- ---- .0130 +.0040 .0090 825 ---- ---- ---- ---- .0105 +.0030 .0075 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6050 +.1575 3.4475 050 ---- ---- ---- ---- 3.3550 +.1575 3.1975 075 ---- ---- ---- ---- 3.1050 +.1575 2.9475 100 ---- ---- ---- ---- 2.8550 +.1575 2.6975 125 ---- ---- ---- ---- 2.6050 +.1575 2.4475 150 ---- ---- ---- ---- 2.3550 +.1575 2.1975 175 ---- ---- ---- ---- 2.1050 +.1575 1.9475 200 ---- ---- ---- ---- 1.8550 +.1575 1.6975 220 ---- ---- ---- ---- 1.6580 +.1525 1.5055 225 ---- ---- ---- ---- 1.6105 +.1510 1.4595 230 ---- ---- ---- ---- 1.5640 +.1495 1.4145 235 ---- ---- ---- ---- 1.5180 +.1475 1.3705 240 ---- ---- ---- ---- 1.4730 +.1460 1.3270 245 ---- ---- ---- ---- 1.4285 +.1445 1.2840 250 ---- ---- ---- ---- 1.3850 +.1425 1.2425 255 ---- ---- ---- ---- 1.3420 +.1405 1.2015 260 ---- ---- ---- ---- 1.3000 +.1390 1.1610 265 ---- ---- ---- ---- 1.2590 +.1375 1.1215 270 ---- ---- ---- ---- 1.2180 +.1350 1.0830 275 ---- ---- ---- ---- 1.1785 +.1335 1.0450 280 ---- ---- ---- ---- 1.1395 +.1315 1.0080 285 ---- ---- ---- ---- 1.1010 +.1295 .9715 290 ---- ---- ---- ---- 1.0635 +.1275 .9360 295 ---- ---- ---- ---- 1.0265 +.1250 .9015 300 ---- ---- ---- ---- .9905 +.1230 .8675 305 ---- ---- ---- ---- .9555 +.1210 .8345 310 ---- ---- ---- ---- .9210 +.1185 .8025 315 ---- ---- ---- ---- .8875 +.1165 .7710 320 ---- ---- ---- ---- .8545 +.1140 .7405 325 ---- ---- ---- ---- .8225 +.1120 .7105 330 ---- ---- ---- ---- .7910 +.1095 .6815 335 ---- ---- ---- ---- .7605 +.1070 .6535 340 ---- ---- ---- ---- .7310 +.1050 .6260 345 ---- ---- ---- ---- .7020 +.1020 .6000 350 ---- ---- ---- ---- .6740 +.0995 .5745 15 355 ---- ---- ---- ---- .6470 +.0975 .5495 360 ---- ---- ---- ---- .6210 +.0950 .5260 365 ---- ---- ---- ---- .5955 +.0925 .5030 370 ---- ---- ---- ---- .5710 +.0900 .4810 375 ---- ---- ---- ---- .5475 +.0880 .4595 380 ---- ---- ---- ---- .5245 +.0850 .4395 385 ---- ---- ---- ---- .5025 +.0825 .4200 390 ---- ---- ---- ---- .4815 +.0805 .4010 395 ---- ---- ---- ---- .4615 +.0785 .3830 400 ---- ---- ---- ---- .4420 +.0760 .3660 405 ---- ---- ---- ---- .4235 +.0735 .3500 410 ---- ---- ---- ---- .4055 +.0715 .3340 415 ---- ---- ---- ---- .3885 +.0695 .3190 420 ---- ---- ---- ---- .3720 +.0670 .3050 425 ---- ---- ---- ---- .3565 +.0650 .2915 430 ---- ---- ---- ---- .3415 +.0630 .2785 435 ---- ---- ---- ---- .3270 +.0610 .2660 440 ---- ---- ---- ---- .3130 +.0585 .2545 445 ---- ---- ---- ---- .3000 +.0570 .2430 450 ---- ---- ---- ---- .2875 +.0550 .2325 455 ---- ---- ---- ---- .2755 +.0535 .2220 460 ---- ---- ---- ---- .2640 +.0515 .2125 465 ---- ---- ---- ---- .2530 +.0500 .2030 470 ---- ---- ---- ---- .2425 +.0485 .1940 475 ---- ---- ---- ---- .2325 +.0470 .1855 480 ---- ---- ---- ---- .2225 +.0450 .1775 485 ---- ---- ---- ---- .2135 +.0435 .1700 490 ---- ---- ---- ---- .2045 +.0420 .1625 495 ---- ---- ---- ---- .1960 +.0405 .1555 500 ---- ---- ---- ---- .1880 +.0390 .1490 45 505 ---- ---- ---- ---- .1805 +.0380 .1425 510 ---- ---- ---- ---- .1730 +.0365 .1365 515 ---- ---- ---- ---- .1660 +.0355 .1305 520 ---- ---- ---- ---- .1590 +.0340 .1250 525 ---- ---- ---- ---- .1525 +.0330 .1195 530 ---- ---- ---- ---- .1465 +.0320 .1145 535 ---- ---- ---- ---- .1405 +.0310 .1095 540 ---- ---- ---- ---- .1345 +.0295 .1050 545 ---- ---- ---- ---- .1290 +.0285 .1005 550 ---- ---- ---- ---- .1240 +.0275 .0965 555 ---- ---- ---- ---- .1190 +.0265 .0925 560 ---- ---- ---- ---- .1140 +.0255 .0885 565 ---- ---- ---- ---- .1095 +.0245 .0850 570 ---- ---- ---- ---- .1050 +.0240 .0810 575 ---- ---- ---- ---- .1010 +.0230 .0780 600 ---- ---- ---- ---- .0825 +.0195 .0630 625 ---- ---- ---- ---- .0675 +.0160 .0515 650 ---- ---- ---- ---- .0560 +.0140 .0420 675 ---- ---- ---- ---- .0460 +.0115 .0345 700 ---- ---- ---- ---- .0385 +.0100 .0285 725 ---- ---- ---- ---- .0320 +.0080 .0240 750 ---- ---- ---- ---- .0270 +.0070 .0200 775 ---- ---- ---- ---- .0225 +.0060 .0165 800 ---- ---- ---- ---- .0190 +.0050 .0140 825 ---- ---- ---- ---- .0165 +.0045 .0120 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6050 +.1575 3.4475 050 ---- ---- ---- ---- 3.3550 +.1575 3.1975 075 ---- ---- ---- ---- 3.1050 +.1575 2.9475 100 ---- ---- ---- ---- 2.8550 +.1575 2.6975 125 ---- ---- ---- ---- 2.6050 +.1575 2.4475 150 ---- ---- ---- ---- 2.3550 +.1575 2.1975 175 ---- ---- ---- ---- 2.1050 +.1575 1.9475 200 ---- ---- ---- ---- 1.8550 +.1570 1.6980 220 ---- ---- ---- ---- 1.6595 +.1510 1.5085 225 ---- ---- ---- ---- 1.6130 +.1500 1.4630 230 ---- ---- ---- ---- 1.5670 +.1485 1.4185 235 ---- ---- ---- ---- 1.5215 +.1465 1.3750 240 ---- ---- ---- ---- 1.4770 +.1450 1.3320 245 ---- ---- ---- ---- 1.4335 +.1435 1.2900 250 ---- ---- ---- ---- 1.3905 +.1415 1.2490 255 ---- ---- ---- ---- 1.3485 +.1400 1.2085 260 ---- ---- ---- ---- 1.3070 +.1380 1.1690 265 ---- ---- ---- ---- 1.2665 +.1365 1.1300 270 ---- ---- ---- ---- 1.2265 +.1345 1.0920 275 ---- ---- ---- ---- 1.1870 +.1325 1.0545 280 ---- ---- ---- ---- 1.1485 +.1305 1.0180 285 ---- ---- ---- ---- 1.1110 +.1285 .9825 290 ---- ---- ---- ---- 1.0740 +.1265 .9475 295 ---- ---- ---- ---- 1.0380 +.1245 .9135 300 ---- ---- ---- ---- 1.0025 +.1225 .8800 305 ---- ---- ---- ---- .9680 +.1205 .8475 310 ---- ---- ---- ---- .9340 +.1180 .8160 315 ---- ---- ---- ---- .9010 +.1160 .7850 320 ---- ---- ---- ---- .8685 +.1135 .7550 325 ---- ---- ---- ---- .8370 +.1115 .7255 330 ---- ---- ---- ---- .8060 +.1090 .6970 335 ---- ---- ---- ---- .7760 +.1065 .6695 340 ---- ---- ---- ---- .7470 +.1045 .6425 345 ---- ---- ---- ---- .7185 +.1020 .6165 350 ---- ---- ---- ---- .6910 +.1000 .5910 355 ---- ---- ---- ---- .6640 +.0975 .5665 360 ---- ---- ---- ---- .6380 +.0950 .5430 365 ---- ---- ---- ---- .6130 +.0930 .5200 370 ---- ---- ---- ---- .5885 +.0900 .4985 375 ---- ---- ---- ---- .5650 +.0880 .4770 380 ---- ---- ---- ---- .5425 +.0855 .4570 385 ---- ---- ---- ---- .5205 +.0830 .4375 390 ---- ---- ---- ---- .4995 +.0810 .4185 395 ---- ---- ---- ---- .4795 +.0790 .4005 400 ---- ---- ---- ---- .4600 +.0765 .3835 405 ---- ---- ---- ---- .4415 +.0745 .3670 410 ---- ---- ---- ---- .4235 +.0725 .3510 415 ---- ---- ---- ---- .4060 +.0700 .3360 420 ---- ---- ---- ---- .3895 +.0680 .3215 425 ---- ---- ---- ---- .3735 +.0660 .3075 430 ---- ---- ---- ---- .3585 +.0640 .2945 435 ---- ---- ---- ---- .3440 +.0620 .2820 440 ---- ---- ---- ---- .3300 +.0600 .2700 445 ---- ---- ---- ---- .3165 +.0585 .2580 450 ---- ---- ---- ---- .3035 +.0565 .2470 455 ---- ---- ---- ---- .2915 +.0550 .2365 460 ---- ---- ---- ---- .2795 +.0530 .2265 465 ---- ---- ---- ---- .2680 +.0510 .2170 470 ---- ---- ---- ---- .2575 +.0495 .2080 475 ---- ---- ---- ---- .2470 +.0480 .1990 480 ---- ---- ---- ---- .2370 +.0465 .1905 485 ---- ---- ---- ---- .2275 +.0450 .1825 490 ---- ---- ---- ---- .2185 +.0435 .1750 495 ---- ---- ---- ---- .2095 +.0420 .1675 500 ---- ---- ---- ---- .2010 +.0405 .1605 505 ---- ---- ---- ---- .1930 +.0390 .1540 510 ---- ---- ---- ---- .1855 +.0380 .1475 515 ---- ---- ---- ---- .1780 +.0370 .1410 520 ---- ---- ---- ---- .1710 +.0355 .1355 525 ---- ---- ---- ---- .1640 +.0345 .1295 530 ---- ---- ---- ---- .1575 +.0335 .1240 535 ---- ---- ---- ---- .1510 +.0320 .1190 540 ---- ---- ---- ---- .1450 +.0310 .1140 545 ---- ---- ---- ---- .1395 +.0300 .1095 550 ---- ---- ---- ---- .1340 +.0290 .1050 555 ---- ---- ---- ---- .1285 +.0280 .1005 560 ---- ---- ---- ---- .1235 +.0270 .0965 565 ---- ---- ---- ---- .1185 +.0260 .0925 570 ---- ---- ---- ---- .1140 +.0255 .0885 575 ---- ---- ---- ---- .1095 +.0245 .0850 600 ---- ---- ---- ---- .0895 +.0205 .0690 625 ---- ---- ---- ---- .0735 +.0170 .0565 650 ---- ---- ---- ---- .0605 +.0145 .0460 675 ---- ---- ---- ---- .0500 +.0120 .0380 700 ---- ---- ---- ---- .0415 +.0100 .0315 725 ---- ---- ---- ---- .0345 +.0085 .0260 750 ---- ---- ---- ---- .0290 +.0075 .0215 775 ---- ---- ---- ---- .0245 +.0065 .0180 800 ---- ---- ---- ---- .0205 +.0055 .0150 825 ---- ---- ---- ---- .0175 +.0045 .0130 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6050 +.1575 3.4475 050 ---- ---- ---- ---- 3.3550 +.1575 3.1975 075 ---- ---- ---- ---- 3.1050 +.1575 2.9475 100 ---- ---- ---- ---- 2.8550 +.1575 2.6975 125 ---- ---- ---- ---- 2.6050 +.1575 2.4475 150 ---- ---- ---- ---- 2.3550 +.1575 2.1975 175 ---- ---- ---- ---- 2.1050 +.1575 1.9475 200 ---- ---- ---- ---- 1.8550 +.1565 1.6985 220 ---- ---- ---- ---- 1.6620 +.1505 1.5115 225 ---- ---- ---- ---- 1.6160 +.1490 1.4670 230 ---- ---- ---- ---- 1.5705 +.1470 1.4235 235 ---- ---- ---- ---- 1.5260 +.1455 1.3805 240 ---- ---- ---- ---- 1.4820 +.1440 1.3380 245 ---- ---- ---- ---- 1.4390 +.1420 1.2970 250 ---- ---- ---- ---- 1.3970 +.1410 1.2560 255 ---- ---- ---- ---- 1.3555 +.1390 1.2165 260 ---- ---- ---- ---- 1.3145 +.1370 1.1775 265 ---- ---- ---- ---- 1.2745 +.1355 1.1390 270 ---- ---- ---- ---- 1.2350 +.1330 1.1020 275 ---- ---- ---- ---- 1.1965 +.1315 1.0650 280 ---- ---- ---- ---- 1.1590 +.1300 1.0290 285 ---- ---- ---- ---- 1.1220 +.1280 .9940 290 ---- ---- ---- ---- 1.0855 +.1255 .9600 295 ---- ---- ---- ---- 1.0500 +.1235 .9265 300 ---- ---- ---- ---- 1.0150 +.1215 .8935 305 ---- ---- ---- ---- .9810 +.1195 .8615 310 ---- ---- ---- ---- .9475 +.1170 .8305 315 ---- ---- ---- ---- .9150 +.1150 .8000 320 ---- ---- ---- ---- .8830 +.1130 .7700 325 ---- ---- ---- ---- .8520 +.1110 .7410 330 ---- ---- ---- ---- .8215 +.1085 .7130 335 ---- ---- ---- ---- .7920 +.1065 .6855 340 ---- ---- ---- ---- .7630 +.1040 .6590 345 ---- ---- ---- ---- .7350 +.1015 .6335 350 ---- ---- ---- ---- .7080 +.1000 .6080 355 ---- ---- ---- ---- .6815 +.0975 .5840 360 ---- ---- ---- ---- .6555 +.0950 .5605 365 ---- ---- ---- ---- .6310 +.0930 .5380 370 ---- ---- ---- ---- .6070 +.0910 .5160 375 ---- ---- ---- ---- .5835 +.0880 .4955 380 ---- ---- ---- ---- .5610 +.0860 .4750 385 ---- ---- ---- ---- .5395 +.0840 .4555 390 ---- ---- ---- ---- .5185 +.0815 .4370 395 ---- ---- ---- ---- .4985 +.0795 .4190 400 ---- ---- ---- ---- .4790 +.0770 .4020 405 ---- ---- ---- ---- .4605 +.0750 .3855 410 ---- ---- ---- ---- .4425 +.0730 .3695 415 ---- ---- ---- ---- .4255 +.0710 .3545 420 ---- ---- ---- ---- .4090 +.0690 .3400 425 ---- ---- ---- ---- .3930 +.0670 .3260 430 ---- ---- ---- ---- .3780 +.0655 .3125 435 ---- ---- ---- ---- .3635 +.0635 .3000 440 ---- ---- ---- ---- .3495 +.0615 .2880 445 ---- ---- ---- ---- .3360 +.0600 .2760 450 ---- ---- ---- ---- .3230 +.0580 .2650 455 ---- ---- ---- ---- .3105 +.0560 .2545 460 ---- ---- ---- ---- .2985 +.0545 .2440 465 ---- ---- ---- ---- .2870 +.0525 .2345 470 ---- ---- ---- ---- .2765 +.0515 .2250 475 ---- ---- ---- ---- .2660 +.0500 .2160 480 ---- ---- ---- ---- .2555 +.0480 .2075 485 ---- ---- ---- ---- .2460 +.0465 .1995 490 ---- ---- ---- ---- .2370 +.0455 .1915 495 ---- ---- ---- ---- .2280 +.0440 .1840 500 ---- ---- ---- ---- .2195 +.0425 .1770 505 ---- ---- ---- ---- .2110 +.0410 .1700 510 ---- ---- ---- ---- .2030 +.0400 .1630 515 ---- ---- ---- ---- .1955 +.0385 .1570 520 ---- ---- ---- ---- .1885 +.0375 .1510 525 ---- ---- ---- ---- .1810 +.0360 .1450 530 ---- ---- ---- ---- .1745 +.0350 .1395 535 ---- ---- ---- ---- .1680 +.0340 .1340 540 ---- ---- ---- ---- .1620 +.0330 .1290 545 ---- ---- ---- ---- .1560 +.0320 .1240 550 ---- ---- ---- ---- .1500 +.0310 .1190 555 ---- ---- ---- ---- .1445 +.0300 .1145 575 ---- ---- ---- ---- .1245 +.0265 .0980 600 ---- ---- ---- ---- .1035 +.0225 .0810 625 ---- ---- ---- ---- .0865 +.0190 .0675 650 ---- ---- ---- ---- .0725 +.0165 .0560 675 ---- ---- ---- ---- .0610 +.0140 .0470 700 ---- ---- ---- ---- .0515 +.0120 .0395 725 ---- ---- ---- ---- .0435 +.0100 .0335 750 ---- ---- ---- ---- .0370 +.0090 .0280 775 ---- ---- ---- ---- .0320 +.0080 .0240 800 ---- ---- ---- ---- .0275 +.0070 .0205 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6040 +.1570 3.4470 050 ---- ---- ---- ---- 3.3540 +.1570 3.1970 075 ---- ---- ---- ---- 3.1040 +.1570 2.9470 100 ---- ---- ---- ---- 2.8540 +.1570 2.6970 125 ---- ---- ---- ---- 2.6040 +.1570 2.4470 150 ---- ---- ---- ---- 2.3540 +.1570 2.1970 175 ---- ---- ---- ---- 2.1040 +.1570 1.9470 200 ---- ---- ---- ---- 1.8540 +.1555 1.6985 225 ---- ---- ---- ---- 1.6155 +.1480 1.4675 230 ---- ---- ---- ---- 1.5700 +.1465 1.4235 235 ---- ---- ---- ---- 1.5255 +.1450 1.3805 240 ---- ---- ---- ---- 1.4820 +.1435 1.3385 245 ---- ---- ---- ---- 1.4390 +.1420 1.2970 250 ---- ---- ---- ---- 1.3965 +.1400 1.2565 255 ---- ---- ---- ---- 1.3550 +.1380 1.2170 260 ---- ---- ---- ---- 1.3145 +.1365 1.1780 265 ---- ---- ---- ---- 1.2740 +.1345 1.1395 270 ---- ---- ---- ---- 1.2350 +.1330 1.1020 275 ---- ---- ---- ---- 1.1960 +.1310 1.0650 280 ---- ---- ---- ---- 1.1585 +.1295 1.0290 285 ---- ---- ---- ---- 1.1210 +.1270 .9940 290 ---- ---- ---- ---- 1.0845 +.1250 .9595 295 ---- ---- ---- ---- 1.0490 +.1230 .9260 300 ---- ---- ---- ---- 1.0140 +.1210 .8930 305 ---- ---- ---- ---- .9800 +.1190 .8610 310 ---- ---- ---- ---- .9465 +.1170 .8295 315 ---- ---- ---- ---- .9140 +.1150 .7990 320 ---- ---- ---- ---- .8820 +.1125 .7695 325 ---- ---- ---- ---- .8510 +.1105 .7405 330 ---- ---- ---- ---- .8210 +.1080 .7130 335 ---- ---- ---- ---- .7920 +.1060 .6860 340 ---- ---- ---- ---- .7635 +.1035 .6600 345 ---- ---- ---- ---- .7360 +.1015 .6345 350 ---- ---- ---- ---- .7095 +.0990 .6105 355 ---- ---- ---- ---- .6840 +.0970 .5870 360 ---- ---- ---- ---- .6590 +.0945 .5645 365 ---- ---- ---- ---- .6350 +.0925 .5425 370 ---- ---- ---- ---- .6120 +.0905 .5215 375 ---- ---- ---- ---- .5895 +.0880 .5015 380 ---- ---- ---- ---- .5680 +.0860 .4820 385 ---- ---- ---- ---- .5470 +.0835 .4635 390 ---- ---- ---- ---- .5270 +.0815 .4455 395 ---- ---- ---- ---- .5075 +.0795 .4280 400 ---- ---- ---- ---- .4890 +.0775 .4115 405 ---- ---- ---- ---- .4710 +.0755 .3955 410 ---- ---- ---- ---- .4535 +.0730 .3805 415 ---- ---- ---- ---- .4370 +.0715 .3655 420 ---- ---- ---- ---- .4205 +.0690 .3515 425 ---- ---- ---- ---- .4050 +.0675 .3375 430 ---- ---- ---- ---- .3900 +.0655 .3245 435 ---- ---- ---- ---- .3755 +.0640 .3115 440 ---- ---- ---- ---- .3615 +.0620 .2995 445 ---- ---- ---- ---- .3480 +.0605 .2875 450 ---- ---- ---- ---- .3350 +.0585 .2765 455 ---- ---- ---- ---- .3225 +.0570 .2655 460 ---- ---- ---- ---- .3105 +.0555 .2550 465 ---- ---- ---- ---- .2985 +.0535 .2450 470 ---- ---- ---- ---- .2875 +.0520 .2355 475 ---- ---- ---- ---- .2765 +.0505 .2260 480 ---- ---- ---- ---- .2660 +.0485 .2175 485 ---- ---- ---- ---- .2560 +.0475 .2085 490 ---- ---- ---- ---- .2465 +.0460 .2005 495 ---- ---- ---- ---- .2375 +.0450 .1925 500 ---- ---- ---- ---- .2285 +.0435 .1850 505 ---- ---- ---- ---- .2195 +.0420 .1775 510 ---- ---- ---- ---- .2115 +.0405 .1710 515 ---- ---- ---- ---- .2035 +.0395 .1640 520 ---- ---- ---- ---- .1960 +.0385 .1575 525 ---- ---- ---- ---- .1885 +.0370 .1515 530 ---- ---- ---- ---- .1815 +.0360 .1455 535 ---- ---- ---- ---- .1745 +.0345 .1400 540 ---- ---- ---- ---- .1680 +.0335 .1345 545 ---- ---- ---- ---- .1615 +.0325 .1290 550 ---- ---- ---- ---- .1555 +.0315 .1240 555 ---- ---- ---- ---- .1500 +.0310 .1190 575 ---- ---- ---- ---- .1285 +.0270 .1015 600 ---- ---- ---- ---- .1065 +.0230 .0835 625 ---- ---- ---- ---- .0880 +.0190 .0690 650 ---- ---- ---- ---- .0730 +.0165 .0565 675 ---- ---- ---- ---- .0610 +.0140 .0470 700 ---- ---- ---- ---- .0510 +.0120 .0390 725 ---- ---- ---- ---- .0425 +.0100 .0325 750 ---- ---- ---- ---- .0355 +.0085 .0270 775 ---- ---- ---- ---- .0300 +.0075 .0225 800 ---- ---- ---- ---- .0250 +.0060 .0190 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6040 +.1570 3.4470 050 ---- ---- ---- ---- 3.3540 +.1570 3.1970 075 ---- ---- ---- ---- 3.1040 +.1570 2.9470 100 ---- ---- ---- ---- 2.8540 +.1570 2.6970 125 ---- ---- ---- ---- 2.6040 +.1570 2.4470 150 ---- ---- ---- ---- 2.3540 +.1570 2.1970 175 ---- ---- ---- ---- 2.1040 +.1570 1.9470 200 ---- ---- ---- ---- 1.8540 +.1545 1.6995 225 ---- ---- ---- ---- 1.6185 +.1475 1.4710 230 ---- ---- ---- ---- 1.5735 +.1460 1.4275 235 ---- ---- ---- ---- 1.5295 +.1440 1.3855 240 ---- ---- ---- ---- 1.4865 +.1430 1.3435 245 ---- ---- ---- ---- 1.4440 +.1410 1.3030 250 ---- ---- ---- ---- 1.4020 +.1390 1.2630 255 ---- ---- ---- ---- 1.3610 +.1375 1.2235 260 ---- ---- ---- ---- 1.3205 +.1355 1.1850 265 ---- ---- ---- ---- 1.2810 +.1340 1.1470 270 ---- ---- ---- ---- 1.2425 +.1325 1.1100 275 ---- ---- ---- ---- 1.2040 +.1300 1.0740 280 ---- ---- ---- ---- 1.1665 +.1280 1.0385 285 ---- ---- ---- ---- 1.1300 +.1265 1.0035 290 ---- ---- ---- ---- 1.0940 +.1245 .9695 295 ---- ---- ---- ---- 1.0585 +.1225 .9360 300 ---- ---- ---- ---- 1.0240 +.1205 .9035 305 ---- ---- ---- ---- .9905 +.1185 .8720 310 ---- ---- ---- ---- .9575 +.1165 .8410 315 ---- ---- ---- ---- .9250 +.1140 .8110 320 ---- ---- ---- ---- .8940 +.1125 .7815 325 ---- ---- ---- ---- .8635 +.1105 .7530 330 ---- ---- ---- ---- .8335 +.1080 .7255 335 ---- ---- ---- ---- .8045 +.1055 .6990 340 ---- ---- ---- ---- .7765 +.1035 .6730 345 ---- ---- ---- ---- .7495 +.1010 .6485 350 ---- ---- ---- ---- .7235 +.0995 .6240 355 ---- ---- ---- ---- .6980 +.0970 .6010 360 ---- ---- ---- ---- .6735 +.0950 .5785 365 ---- ---- ---- ---- .6495 +.0925 .5570 370 ---- ---- ---- ---- .6265 +.0905 .5360 375 ---- ---- ---- ---- .6045 +.0885 .5160 380 ---- ---- ---- ---- .5830 +.0860 .4970 385 ---- ---- ---- ---- .5625 +.0840 .4785 390 ---- ---- ---- ---- .5425 +.0820 .4605 395 ---- ---- ---- ---- .5235 +.0805 .4430 400 ---- ---- ---- ---- .5045 +.0780 .4265 405 ---- ---- ---- ---- .4870 +.0765 .4105 410 ---- ---- ---- ---- .4695 +.0740 .3955 415 ---- ---- ---- ---- .4530 +.0725 .3805 420 ---- ---- ---- ---- .4365 +.0700 .3665 425 ---- ---- ---- ---- .4210 +.0685 .3525 430 ---- ---- ---- ---- .4060 +.0665 .3395 435 ---- ---- ---- ---- .3915 +.0650 .3265 440 ---- ---- ---- ---- .3775 +.0630 .3145 445 ---- ---- ---- ---- .3640 +.0615 .3025 450 ---- ---- ---- ---- .3505 +.0595 .2910 455 ---- ---- ---- ---- .3380 +.0580 .2800 460 ---- ---- ---- ---- .3260 +.0565 .2695 465 ---- ---- ---- ---- .3140 +.0545 .2595 470 ---- ---- ---- ---- .3030 +.0535 .2495 475 ---- ---- ---- ---- .2920 +.0520 .2400 480 ---- ---- ---- ---- .2815 +.0505 .2310 500 ---- ---- ---- ---- .2430 +.0450 .1980 525 ---- ---- ---- ---- .2020 +.0385 .1635 550 ---- ---- ---- ---- .1685 +.0335 .1350 575 ---- ---- ---- ---- .1405 +.0285 .1120 600 ---- ---- ---- ---- .1170 +.0240 .0930 625 ---- ---- ---- ---- .0980 +.0210 .0770 650 ---- ---- ---- ---- .0820 +.0180 .0640 675 ---- ---- ---- ---- .0690 +.0155 .0535 700 ---- ---- ---- ---- .0580 +.0130 .0450 725 ---- ---- ---- ---- .0490 +.0115 .0375 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6005 +.1560 3.4445 050 ---- ---- ---- ---- 3.3505 +.1560 3.1945 075 ---- ---- ---- ---- 3.1005 +.1560 2.9445 100 ---- ---- ---- ---- 2.8505 +.1560 2.6945 125 ---- ---- ---- ---- 2.6005 +.1560 2.4445 150 ---- ---- ---- ---- 2.3505 +.1560 2.1945 175 ---- ---- ---- ---- 2.1005 +.1560 1.9445 200 ---- ---- ---- ---- 1.8515 +.1535 1.6980 225 ---- ---- ---- ---- 1.6180 +.1455 1.4725 230 ---- ---- ---- ---- 1.5740 +.1440 1.4300 235 ---- ---- ---- ---- 1.5305 +.1425 1.3880 240 ---- ---- ---- ---- 1.4880 +.1410 1.3470 245 ---- ---- ---- ---- 1.4460 +.1395 1.3065 250 ---- ---- ---- ---- 1.4050 +.1380 1.2670 255 ---- ---- ---- ---- 1.3645 +.1360 1.2285 260 ---- ---- ---- ---- 1.3245 +.1340 1.1905 265 ---- ---- ---- ---- 1.2855 +.1325 1.1530 270 ---- ---- ---- ---- 1.2470 +.1305 1.1165 275 ---- ---- ---- ---- 1.2095 +.1285 1.0810 280 ---- ---- ---- ---- 1.1725 +.1265 1.0460 285 ---- ---- ---- ---- 1.1365 +.1250 1.0115 290 ---- ---- ---- ---- 1.1010 +.1230 .9780 295 ---- ---- ---- ---- 1.0660 +.1210 .9450 300 ---- ---- ---- ---- 1.0320 +.1190 .9130 305 ---- ---- ---- ---- .9990 +.1175 .8815 310 ---- ---- ---- ---- .9665 +.1155 .8510 315 ---- ---- ---- ---- .9345 +.1130 .8215 320 ---- ---- ---- ---- .9035 +.1110 .7925 325 ---- ---- ---- ---- .8735 +.1090 .7645 330 ---- ---- ---- ---- .8440 +.1070 .7370 335 ---- ---- ---- ---- .8155 +.1045 .7110 340 ---- ---- ---- ---- .7880 +.1025 .6855 345 ---- ---- ---- ---- .7615 +.1010 .6605 350 ---- ---- ---- ---- .7355 +.0985 .6370 355 ---- ---- ---- ---- .7105 +.0965 .6140 360 ---- ---- ---- ---- .6860 +.0940 .5920 365 ---- ---- ---- ---- .6625 +.0920 .5705 370 ---- ---- ---- ---- .6400 +.0900 .5500 375 ---- ---- ---- ---- .6180 +.0880 .5300 380 ---- ---- ---- ---- .5970 +.0860 .5110 385 ---- ---- ---- ---- .5765 +.0840 .4925 390 ---- ---- ---- ---- .5565 +.0820 .4745 395 ---- ---- ---- ---- .5375 +.0800 .4575 400 ---- ---- ---- ---- .5190 +.0780 .4410 405 ---- ---- ---- ---- .5010 +.0760 .4250 410 ---- ---- ---- ---- .4840 +.0740 .4100 415 ---- ---- ---- ---- .4675 +.0725 .3950 420 ---- ---- ---- ---- .4515 +.0705 .3810 425 ---- ---- ---- ---- .4360 +.0690 .3670 430 ---- ---- ---- ---- .4210 +.0670 .3540 435 ---- ---- ---- ---- .4060 +.0650 .3410 440 ---- ---- ---- ---- .3920 +.0635 .3285 445 ---- ---- ---- ---- .3785 +.0615 .3170 450 ---- ---- ---- ---- .3655 +.0600 .3055 455 ---- ---- ---- ---- .3530 +.0585 .2945 460 ---- ---- ---- ---- .3405 +.0570 .2835 465 ---- ---- ---- ---- .3290 +.0555 .2735 470 ---- ---- ---- ---- .3175 +.0540 .2635 475 ---- ---- ---- ---- .3065 +.0525 .2540 500 ---- ---- ---- ---- .2570 +.0460 .2110 525 ---- ---- ---- ---- .2155 +.0395 .1760 550 ---- ---- ---- ---- .1810 +.0345 .1465 575 ---- ---- ---- ---- .1520 +.0295 .1225 600 ---- ---- ---- ---- .1280 +.0255 .1025 625 ---- ---- ---- ---- .1080 +.0220 .0860 650 ---- ---- ---- ---- .0910 +.0190 .0720 675 ---- ---- ---- ---- .0770 +.0165 .0605 700 ---- ---- ---- ---- .0655 +.0145 .0510 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6005 +.1560 3.4445 050 ---- ---- ---- ---- 3.3505 +.1560 3.1945 075 ---- ---- ---- ---- 3.1005 +.1560 2.9445 100 ---- ---- ---- ---- 2.8505 +.1560 2.6945 125 ---- ---- ---- ---- 2.6005 +.1560 2.4445 150 ---- ---- ---- ---- 2.3505 +.1560 2.1945 175 ---- ---- ---- ---- 2.1005 +.1560 1.9445 200 ---- ---- ---- ---- 1.8520 +.1525 1.6995 225 ---- ---- ---- ---- 1.6210 +.1450 1.4760 230 ---- ---- ---- ---- 1.5775 +.1435 1.4340 235 ---- ---- ---- ---- 1.5345 +.1420 1.3925 240 ---- ---- ---- ---- 1.4920 +.1405 1.3515 245 ---- ---- ---- ---- 1.4505 +.1385 1.3120 250 ---- ---- ---- ---- 1.4095 +.1370 1.2725 255 ---- ---- ---- ---- 1.3695 +.1350 1.2345 260 ---- ---- ---- ---- 1.3305 +.1335 1.1970 265 ---- ---- ---- ---- 1.2915 +.1315 1.1600 270 ---- ---- ---- ---- 1.2540 +.1300 1.1240 275 ---- ---- ---- ---- 1.2165 +.1280 1.0885 280 ---- ---- ---- ---- 1.1800 +.1265 1.0535 285 ---- ---- ---- ---- 1.1445 +.1250 1.0195 290 ---- ---- ---- ---- 1.1090 +.1225 .9865 295 ---- ---- ---- ---- 1.0745 +.1205 .9540 300 ---- ---- ---- ---- 1.0410 +.1190 .9220 305 ---- ---- ---- ---- 1.0080 +.1170 .8910 310 ---- ---- ---- ---- .9760 +.1150 .8610 315 ---- ---- ---- ---- .9445 +.1130 .8315 320 ---- ---- ---- ---- .9135 +.1105 .8030 325 ---- ---- ---- ---- .8840 +.1090 .7750 330 ---- ---- ---- ---- .8550 +.1070 .7480 335 ---- ---- ---- ---- .8265 +.1045 .7220 340 ---- ---- ---- ---- .7995 +.1030 .6965 345 ---- ---- ---- ---- .7730 +.1010 .6720 350 ---- ---- ---- ---- .7470 +.0985 .6485 355 ---- ---- ---- ---- .7220 +.0960 .6260 360 ---- ---- ---- ---- .6980 +.0940 .6040 365 ---- ---- ---- ---- .6750 +.0925 .5825 370 ---- ---- ---- ---- .6525 +.0905 .5620 375 ---- ---- ---- ---- .6305 +.0880 .5425 380 ---- ---- ---- ---- .6095 +.0860 .5235 385 ---- ---- ---- ---- .5890 +.0840 .5050 390 ---- ---- ---- ---- .5695 +.0825 .4870 395 ---- ---- ---- ---- .5505 +.0805 .4700 400 ---- ---- ---- ---- .5320 +.0785 .4535 405 ---- ---- ---- ---- .5145 +.0765 .4380 410 ---- ---- ---- ---- .4975 +.0750 .4225 415 ---- ---- ---- ---- .4810 +.0730 .4080 420 ---- ---- ---- ---- .4650 +.0715 .3935 425 ---- ---- ---- ---- .4490 +.0690 .3800 430 ---- ---- ---- ---- .4340 +.0675 .3665 435 ---- ---- ---- ---- .4195 +.0660 .3535 440 ---- ---- ---- ---- .4055 +.0640 .3415 445 ---- ---- ---- ---- .3920 +.0625 .3295 450 ---- ---- ---- ---- .3790 +.0610 .3180 455 ---- ---- ---- ---- .3665 +.0600 .3065 460 ---- ---- ---- ---- .3540 +.0580 .2960 465 ---- ---- ---- ---- .3420 +.0565 .2855 470 ---- ---- ---- ---- .3305 +.0550 .2755 475 ---- ---- ---- ---- .3195 +.0535 .2660 500 ---- ---- ---- ---- .2695 +.0470 .2225 525 ---- ---- ---- ---- .2275 +.0410 .1865 550 ---- ---- ---- ---- .1920 +.0355 .1565 575 ---- ---- ---- ---- .1625 +.0310 .1315 600 ---- ---- ---- ---- .1375 +.0265 .1110 625 ---- ---- ---- ---- .1170 +.0235 .0935 650 ---- ---- ---- ---- .0995 +.0205 .0790 675 ---- ---- ---- ---- .0845 +.0175 .0670 700 ---- ---- ---- ---- .0725 +.0155 .0570 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5965 +.1560 3.4405 050 ---- ---- ---- ---- 3.3465 +.1560 3.1905 075 ---- ---- ---- ---- 3.0965 +.1560 2.9405 100 ---- ---- ---- ---- 2.8465 +.1560 2.6905 125 ---- ---- ---- ---- 2.5965 +.1560 2.4405 150 ---- ---- ---- ---- 2.3465 +.1560 2.1905 175 ---- ---- ---- ---- 2.0965 +.1560 1.9405 200 ---- ---- ---- ---- 1.8490 +.1520 1.6970 225 ---- ---- ---- ---- 1.6205 +.1445 1.4760 230 ---- ---- ---- ---- 1.5770 +.1425 1.4345 235 ---- ---- ---- ---- 1.5345 +.1410 1.3935 240 ---- ---- ---- ---- 1.4930 +.1395 1.3535 245 ---- ---- ---- ---- 1.4520 +.1380 1.3140 250 ---- ---- ---- ---- 1.4115 +.1360 1.2755 255 ---- ---- ---- ---- 1.3720 +.1345 1.2375 260 ---- ---- ---- ---- 1.3330 +.1330 1.2000 265 ---- ---- ---- ---- 1.2950 +.1310 1.1640 270 ---- ---- ---- ---- 1.2575 +.1295 1.1280 275 ---- ---- ---- ---- 1.2210 +.1280 1.0930 280 ---- ---- ---- ---- 1.1845 +.1255 1.0590 285 ---- ---- ---- ---- 1.1495 +.1240 1.0255 290 ---- ---- ---- ---- 1.1145 +.1220 .9925 295 ---- ---- ---- ---- 1.0805 +.1200 .9605 300 ---- ---- ---- ---- 1.0475 +.1185 .9290 305 ---- ---- ---- ---- 1.0145 +.1160 .8985 310 ---- ---- ---- ---- .9830 +.1145 .8685 315 ---- ---- ---- ---- .9520 +.1125 .8395 320 ---- ---- ---- ---- .9215 +.1105 .8110 325 ---- ---- ---- ---- .8920 +.1085 .7835 330 ---- ---- ---- ---- .8635 +.1065 .7570 335 ---- ---- ---- ---- .8355 +.1045 .7310 340 ---- ---- ---- ---- .8085 +.1025 .7060 345 ---- ---- ---- ---- .7820 +.1000 .6820 350 ---- ---- ---- ---- .7565 +.0980 .6585 355 ---- ---- ---- ---- .7320 +.0960 .6360 360 ---- ---- ---- ---- .7085 +.0945 .6140 365 ---- ---- ---- ---- .6855 +.0925 .5930 370 ---- ---- ---- ---- .6630 +.0905 .5725 375 ---- ---- ---- ---- .6415 +.0885 .5530 380 ---- ---- ---- ---- .6205 +.0865 .5340 385 ---- ---- ---- ---- .6005 +.0845 .5160 390 ---- ---- ---- ---- .5810 +.0825 .4985 395 ---- ---- ---- ---- .5620 +.0805 .4815 400 ---- ---- ---- ---- .5440 +.0790 .4650 405 ---- ---- ---- ---- .5265 +.0770 .4495 410 ---- ---- ---- ---- .5095 +.0755 .4340 415 ---- ---- ---- ---- .4930 +.0735 .4195 420 ---- ---- ---- ---- .4770 +.0720 .4050 425 ---- ---- ---- ---- .4615 +.0700 .3915 430 ---- ---- ---- ---- .4465 +.0685 .3780 435 ---- ---- ---- ---- .4320 +.0665 .3655 440 ---- ---- ---- ---- .4180 +.0650 .3530 445 ---- ---- ---- ---- .4045 +.0635 .3410 450 ---- ---- ---- ---- .3915 +.0620 .3295 455 ---- ---- ---- ---- .3785 +.0605 .3180 460 ---- ---- ---- ---- .3665 +.0590 .3075 465 ---- ---- ---- ---- .3545 +.0575 .2970 470 ---- ---- ---- ---- .3430 ---- ---- 475 ---- ---- ---- ---- .3320 +.0545 .2775 500 ---- ---- ---- ---- .2815 +.0480 .2335 525 ---- ---- ---- ---- .2390 +.0420 .1970 550 ---- ---- ---- ---- .2030 +.0365 .1665 575 ---- ---- ---- ---- .1730 +.0320 .1410 600 ---- ---- ---- ---- .1475 +.0280 .1195 625 ---- ---- ---- ---- .1260 +.0245 .1015 650 ---- ---- ---- ---- .1075 +.0210 .0865 675 ---- ---- ---- ---- .0925 +.0190 .0735 700 ---- ---- ---- ---- .0795 +.0165 .0630 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5965 +.1560 3.4405 050 ---- ---- ---- ---- 3.3465 +.1560 3.1905 075 ---- ---- ---- ---- 3.0965 +.1560 2.9405 100 ---- ---- ---- ---- 2.8465 +.1560 2.6905 125 ---- ---- ---- ---- 2.5965 +.1560 2.4405 150 ---- ---- ---- ---- 2.3465 +.1560 2.1905 175 ---- ---- ---- ---- 2.0965 +.1560 1.9405 200 ---- ---- ---- ---- 1.8500 +.1510 1.6990 225 ---- ---- ---- ---- 1.6240 +.1435 1.4805 230 ---- ---- ---- ---- 1.5815 +.1425 1.4390 235 ---- ---- ---- ---- 1.5395 +.1410 1.3985 240 ---- ---- ---- ---- 1.4980 +.1390 1.3590 245 ---- ---- ---- ---- 1.4575 +.1375 1.3200 250 ---- ---- ---- ---- 1.4175 +.1355 1.2820 255 ---- ---- ---- ---- 1.3785 +.1340 1.2445 260 ---- ---- ---- ---- 1.3400 +.1325 1.2075 265 ---- ---- ---- ---- 1.3025 +.1310 1.1715 270 ---- ---- ---- ---- 1.2655 +.1290 1.1365 275 ---- ---- ---- ---- 1.2290 +.1275 1.1015 280 ---- ---- ---- ---- 1.1935 +.1255 1.0680 285 ---- ---- ---- ---- 1.1585 +.1240 1.0345 290 ---- ---- ---- ---- 1.1240 +.1220 1.0020 295 ---- ---- ---- ---- 1.0905 +.1200 .9705 300 ---- ---- ---- ---- 1.0575 +.1180 .9395 305 ---- ---- ---- ---- 1.0250 +.1160 .9090 310 ---- ---- ---- ---- .9935 +.1140 .8795 315 ---- ---- ---- ---- .9630 +.1125 .8505 320 ---- ---- ---- ---- .9330 +.1105 .8225 325 ---- ---- ---- ---- .9035 +.1080 .7955 330 ---- ---- ---- ---- .8755 +.1065 .7690 335 ---- ---- ---- ---- .8475 +.1040 .7435 340 ---- ---- ---- ---- .8210 +.1025 .7185 345 ---- ---- ---- ---- .7950 +.1005 .6945 350 ---- ---- ---- ---- .7700 +.0985 .6715 355 ---- ---- ---- ---- .7455 +.0965 .6490 360 ---- ---- ---- ---- .7220 +.0945 .6275 365 ---- ---- ---- ---- .6990 +.0925 .6065 370 ---- ---- ---- ---- .6770 +.0905 .5865 375 ---- ---- ---- ---- .6555 +.0885 .5670 380 ---- ---- ---- ---- .6350 +.0870 .5480 385 ---- ---- ---- ---- .6150 +.0850 .5300 390 ---- ---- ---- ---- .5955 +.0830 .5125 395 ---- ---- ---- ---- .5765 +.0810 .4955 400 ---- ---- ---- ---- .5585 +.0795 .4790 405 ---- ---- ---- ---- .5410 +.0775 .4635 410 ---- ---- ---- ---- .5240 +.0755 .4485 415 ---- ---- ---- ---- .5075 +.0740 .4335 420 ---- ---- ---- ---- .4920 +.0725 .4195 425 ---- ---- ---- ---- .4765 +.0710 .4055 430 ---- ---- ---- ---- .4615 +.0690 .3925 435 ---- ---- ---- ---- .4470 +.0675 .3795 440 ---- ---- ---- ---- .4330 +.0660 .3670 445 ---- ---- ---- ---- .4195 +.0645 .3550 450 ---- ---- ---- ---- .4065 +.0630 .3435 455 ---- ---- ---- ---- .3935 +.0615 .3320 460 ---- ---- ---- ---- .3810 +.0595 .3215 465 ---- ---- ---- ---- .3695 +.0585 .3110 470 ---- ---- ---- ---- .3575 ---- ---- 475 ---- ---- ---- ---- .3465 +.0555 .2910 500 ---- ---- ---- ---- .2955 +.0490 .2465 525 ---- ---- ---- ---- .2525 +.0430 .2095 550 ---- ---- ---- ---- .2160 +.0380 .1780 575 ---- ---- ---- ---- .1850 +.0335 .1515 600 ---- ---- ---- ---- .1585 +.0290 .1295 625 ---- ---- ---- ---- .1365 +.0260 .1105 650 ---- ---- ---- ---- .1175 +.0225 .0950 675 ---- ---- ---- ---- .1015 +.0200 .0815 700 ---- ---- ---- ---- .0875 +.0175 .0700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2957 13643 60001 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 1 .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 5 .0005 1666 280 ---- ---- ---- ---- .0005 -.0005 .0010 646 285 ---- ---- ---- ---- .0005 -.0005 .0010 219 290 ---- ---- ---- ---- .0005 -.0005 .0010 5 1021 295 ---- ---- ---- ---- .0005 -.0005 .0010 425 300 ---- ---- ---- ---- .0005 -.0005 .0010 2 2642 305 ---- ---- ---- ---- .0005 -.0010 .0015 5 2133 308 ---- ---- ---- ---- .0010 -.0005 .0015 38 309 ---- ---- ---- ---- .0010 -.0005 .0015 7 310 .0015 .0015 .0015 .0015 .0010 -.0005 2 .0015 4 830 311 ---- ---- ---- ---- .0010 -.0005 .0015 12 312 ---- ---- ---- ---- .0010 -.0005 .0015 193 313 ---- ---- ---- ---- .0010 -.0005 .0015 37 314 ---- ---- ---- ---- .0010 -.0005 .0015 13 315 .0020 .0020 .0020 .0015A .0010 -.0005 1 .0015 424 316 ---- ---- ---- ---- .0010 -.0005 .0015 26 317 ---- ---- ---- ---- .0010 -.0010 .0020 43 318 ---- ---- ---- ---- .0010 -.0010 .0020 66 319 ---- ---- ---- ---- .0010 -.0010 .0020 190 320 .0015 .0015 .0015 .0015 .0015 -.0005 1 .0020 1522 321 ---- ---- ---- ---- .0015 -.0005 .0020 111 322 ---- ---- ---- ---- .0015 -.0005 .0020 98 323 ---- ---- ---- ---- .0015 -.0010 .0025 112 324 ---- ---- ---- ---- .0015 -.0010 .0025 43 325 ---- ---- ---- ---- .0015 -.0010 .0025 300 561 326 ---- ---- ---- ---- .0015 -.0010 .0025 70 327 ---- ---- .0025A .0025A .0015 -.0015 .0030 89 328 ---- ---- .0025A .0025A .0015 -.0015 .0030 29 329 ---- ---- .0025A .0025A .0020 -.0015 .0035 1 330 .0030 .0030 .0020 .0020 .0020 -.0015 7 .0035 4 872 331 ---- ---- .0025A .0025A .0020 -.0015 .0035 54 332 ---- ---- .0030A .0030A .0020 -.0020 .0040 37 333 ---- ---- .0030A .0030A .0020 -.0025 .0045 55 334 ---- ---- .0030A .0030A .0025 -.0020 .0045 25 335 ---- ---- .0030A .0030A .0025 -.0025 .0050 8 481 336 ---- ---- .0030A .0030A .0025 -.0030 .0055 118 337 ---- ---- .0030A .0030A .0025 -.0030 .0055 53 338 ---- ---- .0030A .0030A .0030 -.0030 .0060 34 339 .0030 .0030 .0030 .0030 .0030 -.0035 1 .0065 24 340 .0030 .0040 .0030 .0035A .0030 -.0040 8 .0070 4 1620 341 ---- ---- .0035A .0035A .0035 -.0040 .0075 43 342 .0030 .0030 .0030 .0040B .0035 -.0045 7 .0080 26 343 ---- ---- .0040A .0040A .0040 -.0045 .0085 61 344 ---- ---- .0040A .0040A .0040 -.0055 .0095 25 345 .0045 .0050 .0040 .0045A .0040 -.0060 5 .0100 649 346 .0055 .0055 .0045A .0045A .0045 -.0065 2 .0110 16 347 ---- ---- .0045A .0045A .0045 -.0070 .0115 34 348 ---- ---- .0050A .0050A .0050 -.0075 .0125 31 349 ---- ---- .0050A .0050A .0050 -.0085 .0135 21 350 .0055 .0065 .0050 .0050 .0055 -.0090 202 .0145 90 714 351 ---- ---- .0055A .0055A .0055 -.0100 .0155 52 352 ---- ---- .0060A .0060A .0060 -.0105 .0165 19 353 ---- ---- .0065A .0065A .0065 -.0115 .0180 33 28 354 ---- ---- .0065A .0065A .0065 -.0125 .0190 5 39 355 .0110 .0110 .0070A .0070A .0070 -.0135 1 .0205 4 253 356 ---- ---- .0075A .0075A .0075 -.0145 .0220 3 357 ---- ---- .0075A .0075A .0075 -.0165 .0240 11 358 ---- ---- .0080A .0080A .0080 -.0175 .0255 27 359 .0130 .0140 .0085A .0085A .0085 -.0190 14 .0275 1 360 .0100 .0120 .0090 .0090 .0095 -.0200 21 .0295 22 259 361 ---- ---- .0095A .0095A .0100 -.0220 .0320 10 362 ---- ---- .0100A .0100A .0105 -.0240 .0345 120 110 363 ---- ---- .0105A .0105A .0115 -.0255 .0370 186 61 364 ---- ---- .0110A .0110A .0125 -.0270 .0395 365 .0305 .0310 .0115A .0225B .0130 -.0295 79 .0425 1 335 366 .0290 .0290 .0125A .0125A .0145 -.0310 4 .0455 16 6 367 ---- ---- .0130A .0130A .0155 -.0330 .0485 368 ---- ---- .0140A .0140A .0165 -.0355 .0520 71 369 ---- ---- .0150A .0150A .0180 -.0375 .0555 370 ---- ---- .0160A .0160A .0190 -.0405 .0595 27 181 371 ---- ---- .0170A .0170A .0205 -.0430 .0635 372 ---- ---- .0185A .0185A .0220 -.0455 .0675 373 ---- ---- .0200A .0200A .0235 -.0485 .0720 374 ---- ---- .0215A .0215A .0255 -.0510 .0765 1 1 375 .0480 .0480 .0230A .0390B .0275 -.0540 92 .0815 5 127 376 ---- ---- .0245A .0245A .0295 -.0570 .0865 377 ---- ---- .0265A .0265A .0315 -.0605 .0920 378 ---- ---- .0285A .0285A .0340 -.0635 .0975 379 ---- ---- .0310A .0310A .0365 -.0665 .1030 380 .0550 .0550 .0330 .0330 .0395 -.0695 157 .1090 34 381 ---- ---- .0355A .0355A .0420 -.0730 .1150 382 ---- ---- .0385A .0385A .0455 -.0755 .1210 383 .0485 .0485 .0415A .0415A .0485 -.0790 10 .1275 384 ---- ---- .0445A .0445A .0525 -.0815 .1340 385 .0900 .0900 .0470 .0480B .0560 -.0850 43 .1410 56 386 ---- ---- .0515A .0515A .0600 -.0880 .1480 387 ---- ---- .0550A .0550A .0640 -.0910 .1550 388 ---- ---- .0590A .0590A .0685 -.0940 .1625 389 ---- ---- .0630A .0630A .0730 -.0970 .1700 390 .1110 .1145 .0670A .0670A .0780 -.0995 2 .1775 87 391 ---- ---- ---- .0715A .0830 ---- ---- 392 ---- ---- ---- .0765A .0885 ---- ---- 393 ---- ---- ---- .0815A .0935 ---- ---- 394 ---- ---- ---- .0865A .0995 ---- ---- 395 .1220 .1220 .0920A .1345B .1050 -.1125 1 .2175 16 396 ---- ---- ---- .0975A .1115 ---- ---- 400 .1460 .1460 .1210A .1705B .1375 -.1225 1 .2600 23 405 .1830 .1830 .1550A .2025B .1735 -.1315 1 .3050 25 410 .2235 .2235 .1920A .2445B .2135 -.1375 1 .3510 3 415 .2660 .2660 .2400A .2400A .2555 -.1430 1 .3985 3 420 .3095 .3095 .2760A .3425B .3000 -.1465 1 .4465 3 4 425 ---- ---- .4200A .4200A .3460 -.1490 .4950 100 430 ---- ---- .3675A .3675A .3930 -.1510 .5440 19 435 ---- ---- ---- ---- .4410 -.1525 .5935 20 440 ---- ---- .4630A .4630A .4895 -.1535 .6430 4 445 ---- ---- ---- ---- .5385 -.1540 .6925 125 450 ---- ---- .5610A .5610A .5875 -.1550 .7425 50 455 ---- ---- ---- ---- .6370 -.1550 .7920 460 ---- ---- ---- ---- .6870 -.1550 .8420 465 ---- ---- ---- ---- .7365 -.1555 .8920 470 ---- ---- ---- ---- .7865 -.1555 .9420 5 475 ---- ---- ---- ---- .8365 -.1555 .9920 480 ---- ---- ---- ---- .8865 -.1555 1.0420 485 ---- ---- ---- ---- .9365 -.1555 1.0920 490 ---- ---- ---- ---- .9865 -.1555 1.1420 495 ---- ---- ---- ---- 1.0365 -.1555 1.1920 500 ---- ---- ---- ---- 1.0865 -.1555 1.2420 505 ---- ---- ---- ---- 1.1365 -.1555 1.2920 510 ---- ---- ---- ---- 1.1865 -.1555 1.3420 515 ---- ---- ---- ---- 1.2365 -.1555 1.3920 520 ---- ---- ---- ---- 1.2865 -.1555 1.4420 525 ---- ---- ---- ---- 1.3365 -.1555 1.4920 530 ---- ---- ---- ---- 1.3865 -.1555 1.5420 535 ---- ---- ---- ---- 1.4365 -.1555 1.5920 540 ---- ---- ---- ---- 1.4865 -.1555 1.6420 545 ---- ---- ---- ---- 1.5365 -.1555 1.6920 550 ---- ---- ---- ---- 1.5865 -.1555 1.7420 555 ---- ---- ---- ---- 1.6365 -.1555 1.7920 560 ---- ---- ---- ---- 1.6865 -.1555 1.8420 565 ---- ---- ---- ---- 1.7365 -.1555 1.8920 570 ---- ---- ---- ---- 1.7865 -.1555 1.9420 575 ---- ---- ---- ---- 1.8365 -.1555 1.9920 4 580 ---- ---- ---- ---- 1.8865 -.1555 2.0420 585 ---- ---- ---- ---- 1.9365 -.1555 2.0920 600 ---- ---- ---- ---- 2.0865 -.1555 2.2420 625 ---- ---- ---- ---- 2.3365 -.1555 2.4920 650 ---- ---- ---- ---- 2.5865 -.1555 2.7420 675 ---- ---- ---- ---- 2.8365 -.1555 2.9920 700 ---- ---- ---- ---- 3.0865 -.1555 3.2420 725 ---- ---- ---- ---- 3.3365 -.1555 3.4920 750 ---- ---- ---- ---- 3.5865 -.1555 3.7420 775 ---- ---- ---- ---- 3.8365 -.1555 3.9920 800 ---- ---- ---- ---- 4.0865 -.1555 4.2420 825 ---- ---- ---- ---- 4.3365 -.1555 4.4920 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 1 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0010 .0015 2 240 ---- ---- ---- ---- .0005 -.0010 .0015 27 245 ---- ---- ---- ---- .0010 -.0010 .0020 3 250 ---- ---- ---- ---- .0010 -.0010 2 .0020 15 255 ---- ---- ---- ---- .0010 -.0015 .0025 5 260 ---- ---- ---- ---- .0015 -.0015 .0030 8 265 ---- ---- ---- ---- .0020 -.0015 .0035 42 270 .0040 .0040 .0040 .0040 .0020 -.0020 3 .0040 1 15 275 .0045 .0045 .0040A .0040A .0025 -.0020 1 .0045 1 110 280 .0050 .0050 .0045 .0050 .0035 -.0015 4 .0050 125 285 ---- ---- .0055A .0055A .0040 -.0020 .0060 11 290 ---- ---- .0060A .0060A .0050 -.0020 13 .0070 544 295 .0070 .0070 .0065A .0065A .0055 -.0030 1 .0085 1 35 300 ---- ---- .0075A .0075A .0070 -.0030 2 .0100 2 1039 305 ---- ---- .0085A .0085A .0080 -.0040 .0120 67 308 ---- ---- .0095A .0095A .0090 -.0045 .0135 106 309 ---- ---- .0095A .0095A .0095 -.0045 .0140 10 310 .0090 .0105 .0090 .0100 .0100 -.0045 10 .0145 22 311 ---- ---- .0105A .0105A .0100 -.0050 .0150 312 ---- ---- .0105A .0105A .0105 -.0055 .0160 1 313 ---- ---- .0110A .0110A .0110 -.0055 .0165 314 ---- ---- .0115A .0115A .0115 -.0055 .0170 315 ---- ---- .0115A .0115A .0120 -.0060 101 .0180 24 316 ---- ---- .0120A .0120A .0120 -.0065 .0185 12 317 ---- ---- .0125A .0125A .0125 -.0070 .0195 20 318 ---- ---- .0130A .0130A .0130 -.0075 .0205 319 ---- ---- .0135A .0135A .0135 -.0075 .0210 320 ---- ---- .0135A .0135A .0140 -.0080 .0220 5 597 321 ---- ---- .0140A .0140A .0145 -.0085 .0230 1 322 ---- ---- .0145A .0145A .0155 -.0085 .0240 1 323 ---- ---- .0150A .0150A .0160 -.0090 .0250 1 324 ---- ---- .0160A .0160A .0165 -.0095 .0260 7 325 .0210 .0210 .0165 .0165 .0170 -.0100 11 .0270 476 326 ---- ---- .0170A .0170A .0175 -.0105 .0280 1 327 ---- ---- .0175A .0175A .0185 -.0105 .0290 328 ---- ---- .0180A .0180A .0190 -.0110 .0300 6 329 ---- ---- .0190A .0190A .0200 -.0115 .0315 32 330 .0200 .0200 .0195A .0195A .0205 -.0120 5 .0325 852 331 ---- ---- .0200A .0200A .0215 -.0125 .0340 4 9 332 ---- ---- .0210A .0210A .0225 -.0130 .0355 333 ---- ---- .0220A .0220A .0230 -.0135 .0365 1 334 ---- ---- .0225A .0225A .0240 -.0140 .0380 16 335 .0230 .0230 .0230 .0240B .0250 -.0145 3 .0395 9 329 336 ---- ---- .0245A .0245A .0260 -.0155 .0415 337 ---- ---- .0250A .0250A .0270 -.0160 .0430 338 ---- ---- .0260A .0260A .0280 -.0165 .0445 339 ---- ---- .0270A .0270A .0290 -.0175 .0465 340 .0455 .0465B .0280A .0365B .0300 -.0180 11 .0480 50 236 341 ---- ---- .0295A .0295A .0315 -.0185 .0500 342 ---- ---- .0305A .0305A .0325 -.0195 .0520 6 343 ---- ---- .0315A .0315A .0340 -.0200 .0540 344 ---- ---- .0325A .0325A .0355 -.0205 .0560 345 ---- ---- .0340A .0340A .0365 -.0220 .0585 11 346 ---- ---- .0350A .0350A .0380 -.0225 .0605 13 347 ---- ---- .0365A .0365A .0395 -.0235 .0630 348 ---- ---- .0380A .0380A .0410 -.0245 .0655 8 349 ---- ---- .0390A .0390A .0425 -.0255 .0680 10 350 .0420 .0420 .0405A .0430B .0445 -.0260 18 .0705 25 417 351 ---- ---- .0425A .0425A .0460 -.0270 .0730 10 352 ---- ---- .0440A .0440A .0475 -.0285 .0760 2 353 .0535 .0535 .0455A .0455A .0495 -.0290 11 .0785 10 354 ---- ---- .0470A .0470A .0515 -.0300 .0815 10 355 .0550 .0550 .0490A .0490A .0535 -.0315 13 .0850 31 356 .0500 .0500 .0500 .0500 .0555 -.0325 2 .0880 20 357 ---- ---- .0525A .0525A .0575 -.0335 .0910 10 358 ---- ---- .0545A .0545A .0595 -.0350 .0945 10 359 ---- ---- .0565A .0565A .0620 -.0360 100 .0980 21 360 .0660 .0675 .0590A .0590A .0640 -.0375 12 .1015 350 361 ---- ---- .0610A .0610A .0665 -.0385 .1050 362 ---- ---- .0630A .0630A .0690 -.0400 .1090 363 ---- ---- .0655A .0655A .0715 -.0410 .1125 8 364 ---- ---- .0675A .0675A .0740 -.0425 .1165 365 ---- ---- .0700A .0700A .0770 -.0435 11 .1205 20 366 ---- ---- .0725A .0725A .0795 -.0450 .1245 2 367 ---- ---- .0755A .0755A .0825 -.0465 5 .1290 15 52 368 ---- ---- .0780A .0780A .0855 -.0480 .1335 369 ---- ---- .0810A .0810A .0885 -.0490 .1375 370 ---- ---- .0835A .0835A .0915 -.0510 1 .1425 5 371 ---- ---- .0865A .0865A .0950 -.0520 .1470 372 ---- ---- .0895A .0895A .0980 -.0535 .1515 373 ---- ---- .0930A .0930A .1015 -.0550 .1565 374 ---- ---- .0960A .0960A .1050 -.0565 .1615 375 ---- ---- .0995A .0995A .1090 -.0575 .1665 4 15 376 ---- ---- .1030A .1030A .1125 -.0590 .1715 377 ---- ---- .1065A .1065A .1165 -.0605 .1770 12 12 378 ---- ---- .1100A .1100A .1200 -.0625 .1825 1 1 379 ---- ---- .1140A .1140A .1240 -.0640 .1880 380 ---- ---- .1180A .1180A .1285 -.0650 1 .1935 2 3 381 ---- ---- .1220A .1220A .1325 -.0665 .1990 382 ---- ---- .1260A .1260A .1370 -.0680 .2050 383 ---- ---- .1300A .1300A .1410 -.0695 .2105 384 ---- ---- .1345A .1345A .1455 -.0710 .2165 385 .1690 .1690 .1385A .1385A .1505 -.0720 1 .2225 1 386 ---- ---- .1430A .1430A .1550 -.0740 .2290 387 ---- ---- .1475A .1475A .1600 -.0750 2 .2350 388 ---- ---- .1525A .1525A .1645 -.0770 2 .2415 389 ---- ---- .1570A .1570A .1695 -.0785 .2480 390 .1810 .2050 .1620A .1945B .1750 -.0795 52 .2545 2 391 ---- ---- ---- .1670A .1800 ---- ---- 392 ---- ---- ---- .1720A .1855 ---- ---- 393 ---- ---- ---- .1775A .1905 ---- ---- 394 ---- ---- ---- .1825A .1960 ---- ---- 395 .2030 .2030 .1880A .1880A .2020 -.0865 1 .2885 10 400 ---- ---- .2160A .2160A .2310 -.0935 .3245 1 405 ---- ---- .2460A .2460A .2625 -.1000 .3625 1 1 410 ---- ---- .2785A .2785A .2965 -.1060 .4025 415 ---- ---- .3130A .3130A .3320 -.1115 .4435 420 ---- ---- .3495A .3495A .3695 -.1170 .4865 425 ---- ---- .3880A .3880A .4090 -.1210 .5300 430 ---- ---- .4275A .4275A .4495 -.1255 .5750 435 ---- ---- .4755A .4755A .4915 -.1290 .6205 440 ---- ---- .5110A .5110A .5350 -.1320 .6670 1 445 ---- ---- ---- ---- .5790 -.1350 .7140 450 ---- ---- .5990A .5990A .6240 -.1375 .7615 1 455 ---- ---- ---- ---- .6700 -.1395 .8095 460 ---- ---- ---- ---- .7165 -.1410 .8575 465 ---- ---- ---- ---- .7635 -.1430 .9065 470 ---- ---- .7845A .7845A .8110 -.1440 .9550 475 ---- ---- ---- ---- .8590 -.1450 1.0040 480 ---- ---- .8805A .8805A .9070 -.1460 1.0530 485 ---- ---- ---- ---- .9555 -.1470 1.1025 490 ---- ---- .9775A .9775A 1.0045 -.1475 1.1520 495 ---- ---- ---- ---- 1.0535 -.1480 1.2015 500 ---- ---- 1.0755A 1.0755A 1.1025 -.1485 1.2510 505 ---- ---- ---- ---- 1.1520 -.1490 1.3010 510 ---- ---- ---- ---- 1.2010 -.1495 1.3505 515 ---- ---- ---- ---- 1.2505 -.1500 1.4005 520 ---- ---- ---- ---- 1.3005 -.1500 1.4505 525 ---- ---- ---- ---- 1.3500 -.1505 1.5005 530 ---- ---- ---- ---- 1.3995 -.1510 1.5505 535 ---- ---- ---- ---- 1.4495 -.1510 1.6005 540 ---- ---- ---- ---- 1.4995 -.1510 1.6505 545 ---- ---- ---- ---- 1.5490 -.1515 1.7005 550 ---- ---- ---- ---- 1.5990 -.1515 1.7505 555 ---- ---- ---- ---- 1.6490 -.1515 1.8005 560 ---- ---- ---- ---- 1.6990 -.1515 1.8505 565 ---- ---- ---- ---- 1.7490 -.1515 1.9005 570 ---- ---- ---- ---- 1.7990 -.1515 1.9505 575 ---- ---- ---- ---- 1.8490 -.1515 2.0005 580 ---- ---- ---- ---- 1.8990 -.1515 2.0505 585 ---- ---- ---- ---- 1.9490 -.1515 2.1005 600 ---- ---- ---- ---- 2.0990 -.1515 2.2505 625 ---- ---- ---- ---- 2.3490 -.1515 2.5005 650 ---- ---- ---- ---- 2.5990 -.1515 2.7505 675 ---- ---- ---- ---- 2.8490 -.1515 3.0005 700 ---- ---- ---- ---- 3.0990 -.1515 3.2505 725 ---- ---- ---- ---- 3.3490 -.1515 3.5005 750 ---- ---- ---- ---- 3.5990 -.1515 3.7505 775 ---- ---- ---- ---- 3.8490 -.1515 4.0005 800 ---- ---- ---- ---- 4.0990 -.1515 4.2505 825 ---- ---- ---- ---- 4.3490 -.1515 4.5005 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0005 -.0015 .0020 220 ---- ---- ---- ---- .0015 -.0015 .0030 225 ---- ---- ---- ---- .0015 -.0020 .0035 230 ---- ---- ---- ---- .0020 -.0020 .0040 235 ---- ---- ---- ---- .0025 -.0015 .0040 1 240 ---- ---- ---- ---- .0030 -.0015 .0045 245 ---- ---- ---- ---- .0035 -.0020 .0055 10 250 ---- ---- ---- ---- .0040 -.0020 .0060 20 255 ---- ---- ---- ---- .0045 -.0020 .0065 2 260 ---- ---- .0070A .0070A .0055 -.0020 .0075 52 265 ---- ---- .0075A .0075A .0065 -.0020 .0085 1 270 ---- ---- .0085A .0085A .0075 -.0020 .0095 15 275 ---- ---- .0090A .0090A .0085 -.0025 .0110 25 280 ---- ---- .0105A .0105A .0100 -.0030 .0130 16 285 ---- ---- .0115A .0115A .0115 -.0035 .0150 1 23 290 ---- ---- .0135A .0135A .0135 -.0040 .0175 391 295 ---- ---- .0150A .0150A .0155 -.0050 .0205 74 300 ---- ---- .0175A .0175A .0180 -.0060 .0240 548 305 ---- ---- .0200A .0200A .0205 -.0075 .0280 1 295 310 ---- ---- .0230A .0230A .0240 -.0090 .0330 29 315 ---- ---- .0265A .0265A .0275 -.0115 .0390 65 316 ---- ---- .0275A .0275A .0285 -.0115 .0400 10 317 ---- ---- .0285A .0285A .0295 -.0120 .0415 318 ---- ---- .0290A .0290A .0305 -.0125 .0430 319 ---- ---- .0300A .0300A .0310 -.0130 .0440 320 .0350 .0350 .0310A .0365B .0325 -.0130 2 .0455 5 236 321 ---- ---- .0320A .0320A .0335 -.0135 .0470 20 322 ---- ---- .0330A .0330A .0345 -.0140 .0485 323 ---- ---- .0340A .0340A .0355 -.0145 .0500 324 ---- ---- .0350A .0350A .0365 -.0150 .0515 325 ---- ---- .0360A .0360A .0380 -.0150 .0530 1 134 326 ---- ---- .0370A .0370A .0390 -.0160 .0550 327 ---- ---- .0380A .0380A .0405 -.0160 .0565 328 ---- ---- .0395A .0395A .0415 -.0170 .0585 329 ---- ---- .0405A .0405A .0430 -.0170 .0600 330 ---- ---- .0420A .0420A .0440 -.0180 .0620 536 331 ---- ---- .0430A .0430A .0455 -.0185 .0640 332 ---- ---- .0445A .0445A .0465 -.0195 .0660 333 ---- ---- .0455A .0455A .0480 -.0200 .0680 13 334 ---- ---- .0470A .0470A .0495 -.0205 .0700 335 ---- ---- .0485A .0485A .0510 -.0215 .0725 1 6 336 ---- ---- .0500A .0500A .0525 -.0220 .0745 337 ---- ---- .0515A .0515A .0540 -.0230 .0770 338 ---- ---- .0530A .0530A .0560 -.0230 .0790 339 ---- ---- .0545A .0545A .0575 -.0240 .0815 340 ---- ---- .0560A .0560A .0595 -.0245 1 .0840 341 ---- ---- .0575A .0575A .0615 -.0250 .0865 342 ---- ---- .0595A .0595A .0635 -.0255 .0890 343 ---- ---- .0610A .0610A .0650 -.0265 .0915 344 ---- ---- .0630A .0630A .0670 -.0275 .0945 345 ---- ---- .0645A .0645A .0695 -.0275 .0970 16 346 ---- ---- .0665A .0665A .0715 -.0285 .1000 23 347 ---- ---- .0685A .0685A .0735 -.0290 .1025 348 ---- ---- .0705A .0705A .0755 -.0300 .1055 10 349 ---- ---- .0725A .0725A .0780 -.0310 .1090 12 350 ---- ---- .0745A .0745A .0800 -.0320 .1120 11 351 ---- ---- .0770A .0770A .0825 -.0325 .1150 352 ---- ---- .0790A .0790A .0845 -.0340 .1185 353 ---- ---- .0815A .0815A .0870 -.0350 .1220 354 ---- ---- .0835A .0835A .0895 -.0360 .1255 355 ---- ---- .0860A .0860A .0920 -.0370 .1290 63 356 ---- ---- .0885A .0885A .0950 -.0375 .1325 1 1 357 ---- ---- .0910A .0910A .0975 -.0390 .1365 358 ---- ---- .0935A .0935A .1000 -.0400 .1400 359 ---- ---- .0965A .0965A .1030 -.0410 .1440 360 ---- ---- .0990A .0990A .1060 -.0420 2 .1480 2 361 ---- ---- .1020A .1020A .1090 -.0430 .1520 7 362 ---- ---- .1045A .1045A .1120 -.0440 .1560 363 ---- ---- .1075A .1075A .1150 -.0450 .1600 364 ---- ---- .1105A .1105A .1185 -.0460 .1645 365 ---- ---- .1135A .1135A .1215 -.0475 .1690 1 101 366 ---- ---- .1165A .1165A .1250 -.0480 .1730 367 ---- ---- .1200A .1200A .1285 -.0490 .1775 368 ---- ---- .1230A .1230A .1320 -.0500 .1820 369 ---- ---- .1265A .1265A .1355 -.0515 .1870 370 .1365 .1365 .1300A .1590B .1390 -.0525 1 .1915 1 371 ---- ---- .1335A .1335A .1430 -.0535 .1965 372 ---- ---- .1370A .1370A .1465 -.0550 .2015 373 ---- ---- .1405A .1405A .1505 -.0555 .2060 374 ---- ---- .1445A .1445A .1545 -.0565 .2110 375 ---- ---- .1485A .1485A .1585 -.0580 2 .2165 376 ---- ---- .1520A .1520A .1625 -.0590 .2215 377 ---- ---- .1560A .1560A .1670 -.0595 .2265 378 ---- ---- .1600A .1600A .1710 -.0610 .2320 12 379 ---- ---- .1645A .1645A .1755 -.0615 .2370 380 ---- ---- .1685A .1685A .1800 -.0625 .2425 1 1 381 ---- ---- .1730A .1730A .1840 -.0640 .2480 382 ---- ---- .1770A .1770A .1890 -.0650 11 .2540 383 ---- ---- .1815A .1815A .1935 -.0660 .2595 384 ---- ---- .1860A .1860A .1980 -.0670 .2650 385 ---- ---- .1905A .1905A .2030 -.0680 .2710 386 ---- ---- .1955A .1955A .2075 -.0695 .2770 387 ---- ---- .2000A .2000A .2125 -.0705 .2830 388 ---- ---- .2050A .2050A .2175 -.0715 .2890 389 .2340 .2340 .2100A .2100A .2225 -.0725 13 .2950 390 .2140 .2140 .2140 .2150B .2275 -.0740 1 .3015 1 391 ---- ---- ---- .2200A .2330 ---- ---- 392 ---- ---- ---- .2250A .2380 ---- ---- 393 ---- ---- ---- .2300A .2435 ---- ---- 394 ---- ---- ---- .2355A .2490 ---- ---- 395 ---- ---- .2405A .2405A .2545 -.0790 .3335 400 ---- ---- .2685A .2685A .2830 -.0850 .3680 1 1 405 ---- ---- .2980A .2980A .3130 -.0905 .4035 410 ---- ---- .3290A .3290A .3450 -.0960 .4410 415 ---- ---- .3620A .3620A .3790 -.1005 .4795 420 ---- ---- .3960A .3960A .4140 -.1055 .5195 425 ---- ---- .4320A .4320A .4505 -.1105 .5610 430 ---- ---- .4690A .4690A .4885 -.1145 .6030 435 ---- ---- .5075A .5075A .5280 -.1180 .6460 440 ---- ---- .5470A .5470A .5685 -.1215 .6900 445 ---- ---- .5945A .5945A .6100 -.1245 .7345 450 ---- ---- .6300A .6300A .6525 -.1275 .7800 1 455 ---- ---- .6795A .6795A .6960 -.1295 .8255 460 ---- ---- .7240A .7240A .7400 -.1320 .8720 465 ---- ---- ---- ---- .7845 -.1345 .9190 470 ---- ---- .8050A .8050A .8300 -.1360 .9660 475 ---- ---- ---- ---- .8760 -.1375 1.0135 480 ---- ---- .8970A .8970A .9220 -.1395 1.0615 485 ---- ---- ---- ---- .9690 -.1410 1.1100 490 ---- ---- .9905A .9905A 1.0160 -.1425 1.1585 495 ---- ---- ---- ---- 1.0635 -.1435 1.2070 500 ---- ---- 1.0855A 1.0855A 1.1115 -.1445 1.2560 505 ---- ---- ---- ---- 1.1595 -.1455 1.3050 510 ---- ---- ---- ---- 1.2080 -.1460 1.3540 515 ---- ---- ---- ---- 1.2565 -.1465 1.4030 520 ---- ---- 1.2785A 1.2785A 1.3055 -.1470 1.4525 525 ---- ---- ---- ---- 1.3545 -.1475 1.5020 530 ---- ---- 1.3765A 1.3765A 1.4035 -.1480 1.5515 535 ---- ---- ---- ---- 1.4525 -.1490 1.6015 540 ---- ---- 1.4750A 1.4750A 1.5020 -.1490 1.6510 545 ---- ---- ---- ---- 1.5515 -.1495 1.7010 550 ---- ---- ---- ---- 1.6005 -.1500 1.7505 555 ---- ---- ---- ---- 1.6505 -.1500 1.8005 560 ---- ---- ---- ---- 1.7000 -.1505 1.8505 565 ---- ---- ---- ---- 1.7495 -.1510 1.9005 570 ---- ---- ---- ---- 1.7995 -.1510 1.9505 575 ---- ---- ---- ---- 1.8490 -.1515 2.0005 580 ---- ---- ---- ---- 1.8990 -.1515 2.0505 585 ---- ---- ---- ---- 1.9490 -.1515 2.1005 600 ---- ---- ---- ---- 2.0990 -.1515 2.2505 625 ---- ---- ---- ---- 2.3490 -.1515 2.5005 650 ---- ---- ---- ---- 2.5990 -.1515 2.7505 675 ---- ---- ---- ---- 2.8490 -.1515 3.0005 700 ---- ---- ---- ---- 3.0990 -.1515 3.2505 725 ---- ---- ---- ---- 3.3490 -.1515 3.5005 750 ---- ---- ---- ---- 3.5990 -.1515 3.7505 775 ---- ---- ---- ---- 3.8490 -.1515 4.0005 800 ---- ---- ---- ---- 4.0990 -.1515 4.2505 825 ---- ---- ---- ---- 4.3490 -.1515 4.5005 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 +.0010 .0030 27 220 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 37 230 ---- ---- ---- ---- .0075 +.0010 .0065 1 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0090 +.0005 .0085 2 245 ---- ---- .0090A .0090A .0100 +.0005 .0095 2 250 ---- ---- .0100A .0100A .0105 UNCH .0105 1 2242 255 ---- ---- .0110A .0110A .0120 +.0005 .0115 1 260 ---- ---- .0120A .0120A .0130 UNCH .0130 59 265 ---- ---- .0130A .0130A .0140 -.0005 .0145 10 270 ---- ---- .0140A .0140A .0155 -.0010 .0165 275 ---- ---- .0155A .0155A .0170 -.0020 .0190 1655 280 ---- ---- .0175A .0175A .0185 -.0030 .0215 1 285 .0190 .0190 .0190 .0190 .0200 -.0050 3 .0250 13 290 ---- ---- .0220A .0220A .0220 -.0070 .0290 1695 295 ---- ---- .0250A .0250A .0240 -.0095 .0335 25 300 ---- ---- .0285A .0285A .0260 -.0125 .0385 666 305 ---- ---- .0325A .0325A .0290 -.0155 .0445 31 310 ---- ---- .0370A .0370A .0325 -.0190 .0515 2 26 315 ---- ---- .0425A .0425A .0370 -.0220 .0590 10 320 ---- ---- .0485A .0485A .0420 -.0255 .0675 4 453 325 ---- ---- .0550A .0550A .0485 -.0285 .0770 134 330 ---- ---- .0630A .0630A .0570 -.0305 .0875 104 335 ---- ---- .0715A .0715A .0665 -.0335 .1000 12 340 ---- ---- .0810A .0810A .0785 -.0350 .1135 2 2516 345 ---- ---- .0920A .0920A .0925 -.0360 .1285 32 350 ---- ---- .1040A .1040A .1090 -.0360 .1450 110 355 ---- ---- .1170A .1170A .1260 -.0375 .1635 135 360 .1390 .1390 .1320A .1555B .1440 -.0395 2 .1835 126 365 ---- ---- .1480A .1480A .1620 -.0435 .2055 24 370 .1965 .1965 .1660A .1660A .1810 -.0480 1 .2290 1 375 ---- ---- .1855A .1855A .2005 -.0535 .2540 101 380 ---- ---- .2070A .2070A .2215 -.0595 .2810 4 385 ---- ---- .2295A .2295A .2435 -.0655 .3090 390 .2700 .2950B .2540A .2950B .2675 -.0715 40 .3390 395 ---- ---- .2800A .2800A .2930 -.0775 .3705 400 ---- ---- .3080A .3080A .3210 -.0825 .4035 1 405 ---- ---- .3370A .3370A .3505 -.0875 .4380 410 ---- ---- .3675A .3675A .3815 -.0925 .4740 415 ---- ---- .3995A .3995A .4145 -.0965 .5110 420 ---- ---- .4330A .4330A .4490 -.1005 .5495 425 ---- ---- .4675A .4675A .4845 -.1040 .5885 430 ---- ---- .5035A .5035A .5215 -.1075 .6290 435 ---- ---- .5405A .5405A .5595 -.1110 .6705 440 ---- ---- .5785A .5785A .5985 -.1140 .7125 445 ---- ---- .6175A .6175A .6385 -.1170 .7555 450 ---- ---- .6575A .6575A .6790 -.1200 .7990 455 ---- ---- ---- ---- .7205 -.1230 .8435 460 ---- ---- ---- ---- .7630 -.1255 .8885 465 ---- ---- ---- ---- .8060 -.1275 .9335 470 ---- ---- .8265A .8265A .8495 -.1300 .9795 475 ---- ---- ---- ---- .8940 -.1315 1.0255 480 ---- ---- .9150A .9150A .9385 -.1340 1.0725 485 ---- ---- ---- ---- .9840 -.1355 1.1195 490 ---- ---- 1.0055A 1.0055A 1.0300 -.1365 1.1665 495 ---- ---- ---- ---- 1.0765 -.1375 1.2140 500 ---- ---- 1.0980A 1.0980A 1.1230 -.1390 1.2620 505 ---- ---- ---- ---- 1.1700 -.1405 1.3105 510 ---- ---- ---- ---- 1.2175 -.1410 1.3585 515 ---- ---- ---- ---- 1.2650 -.1425 1.4075 520 ---- ---- 1.2870A 1.2870A 1.3130 -.1430 1.4560 525 ---- ---- ---- ---- 1.3615 -.1435 1.5050 530 ---- ---- 1.3830A 1.3830A 1.4095 -.1445 1.5540 535 ---- ---- ---- ---- 1.4580 -.1455 1.6035 540 ---- ---- 1.4800A 1.4800A 1.5070 -.1460 1.6530 545 ---- ---- ---- ---- 1.5555 -.1465 1.7020 550 ---- ---- 1.5775A 1.5775A 1.6045 -.1475 1.7520 555 ---- ---- ---- ---- 1.6540 -.1475 1.8015 560 ---- ---- 1.6760A 1.6760A 1.7030 -.1480 1.8510 565 ---- ---- ---- ---- 1.7525 -.1485 1.9010 570 ---- ---- ---- ---- 1.8020 -.1485 1.9505 575 ---- ---- ---- ---- 1.8510 -.1495 2.0005 580 ---- ---- ---- ---- 1.9010 -.1495 2.0505 585 ---- ---- ---- ---- 1.9505 -.1500 2.1005 600 ---- ---- ---- ---- 2.0995 -.1510 2.2505 625 ---- ---- ---- ---- 2.3490 -.1515 2.5005 650 ---- ---- ---- ---- 2.5990 -.1515 2.7505 675 ---- ---- ---- ---- 2.8490 -.1515 3.0005 700 ---- ---- ---- ---- 3.0990 -.1515 3.2505 725 ---- ---- ---- ---- 3.3490 -.1515 3.5005 750 ---- ---- ---- ---- 3.5990 -.1515 3.7505 775 ---- ---- ---- ---- 3.8490 -.1515 4.0005 800 ---- ---- ---- ---- 4.0990 -.1515 4.2505 825 ---- ---- ---- ---- 4.3490 -.1515 4.5005 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0020 .0025 200 ---- ---- ---- ---- .0005 -.0050 .0055 220 ---- ---- ---- ---- .0015 -.0070 .0085 225 ---- ---- ---- ---- .0020 -.0075 .0095 230 ---- ---- ---- ---- .0025 -.0080 .0105 235 ---- ---- ---- ---- .0030 -.0085 .0115 240 ---- ---- ---- ---- .0040 -.0090 .0130 245 ---- ---- .0135A .0135A .0050 -.0095 .0145 250 ---- ---- .0150A .0150A .0065 -.0095 .0160 26 255 ---- ---- .0165A .0165A .0080 -.0100 .0180 260 ---- ---- .0180A .0180A .0100 -.0105 .0205 265 ---- ---- .0200A .0200A .0120 -.0110 .0230 3 270 ---- ---- .0220A .0220A .0145 -.0115 .0260 15 275 ---- ---- .0245A .0245A .0175 -.0120 .0295 3 280 ---- ---- .0275A .0275A .0205 -.0135 .0340 10 285 ---- ---- .0305A .0305A .0245 -.0140 .0385 290 ---- ---- .0345A .0345A .0290 -.0150 .0440 295 ---- ---- .0385A .0385A .0340 -.0160 .0500 300 ---- ---- .0435A .0435A .0395 -.0170 .0565 57 305 ---- ---- .0490A .0490A .0460 -.0185 .0645 310 ---- ---- .0555A .0555A .0530 -.0195 .0725 315 ---- ---- .0620A .0620A .0610 -.0210 .0820 320 ---- ---- .0700A .0700A .0700 -.0225 .0925 325 ---- ---- .0785A .0785A .0795 -.0245 .1040 42 330 ---- ---- .0875A .0875A .0900 -.0265 .1165 335 ---- ---- .0980A .0980A .1015 -.0290 .1305 7 340 ---- ---- .1095A .1095A .1145 -.0315 .1460 9 345 ---- ---- .1220A .1220A .1280 -.0345 .1625 20 350 ---- ---- .1355A .1355A .1430 -.0375 .1805 8 355 ---- ---- .1505A .1505A .1590 -.0410 .2000 16 360 ---- ---- .1670A .1670A .1760 -.0450 .2210 26 365 ---- ---- .1845A .1845A .1945 -.0495 .2440 19 370 ---- ---- .2035A .2035A .2145 -.0535 .2680 375 ---- ---- .2245A .2245A .2355 -.0580 .2935 380 ---- ---- .2465A .2465A .2580 -.0625 .3205 385 ---- ---- .2700A .2700A .2815 -.0675 .3490 390 ---- ---- .2955A .2955A .3070 -.0720 .3790 395 ---- ---- .3215A .3215A .3335 -.0770 .4105 400 ---- ---- .3495A .3495A .3620 -.0810 .4430 405 ---- ---- .3785A .3785A .3915 -.0855 .4770 410 ---- ---- .4090A .4090A .4225 -.0895 .5120 415 ---- ---- .4410A .4410A .4545 -.0935 .5480 420 ---- ---- .4735A .4735A .4880 -.0975 .5855 425 ---- ---- .5075A .5075A .5225 -.1010 .6235 430 ---- ---- .5425A .5425A .5580 -.1045 .6625 435 ---- ---- .5790A .5790A .5950 -.1075 .7025 440 ---- ---- .6160A .6160A .6325 -.1110 .7435 445 ---- ---- .6540A .6540A .6710 -.1140 .7850 450 ---- ---- .6930A .6930A .7105 -.1170 .8275 455 ---- ---- .7330A .7330A .7505 -.1200 .8705 460 ---- ---- .7740A .7740A .7915 -.1225 .9140 465 ---- ---- ---- ---- .8330 -.1250 .9580 470 ---- ---- .8570A .8570A .8755 -.1270 1.0025 475 ---- ---- ---- ---- .9185 -.1295 1.0480 480 ---- ---- .9430A .9430A .9620 -.1315 1.0935 485 ---- ---- ---- ---- 1.0055 -.1335 1.1390 490 ---- ---- 1.0310A 1.0310A 1.0500 -.1355 1.1855 495 ---- ---- ---- ---- 1.0950 -.1370 1.2320 500 ---- ---- 1.1210A 1.1210A 1.1405 -.1385 1.2790 505 ---- ---- ---- ---- 1.1860 -.1405 1.3265 510 ---- ---- ---- ---- 1.2325 -.1415 1.3740 515 ---- ---- ---- ---- 1.2785 -.1435 1.4220 520 ---- ---- 1.3060A 1.3060A 1.3255 -.1445 1.4700 525 ---- ---- ---- ---- 1.3725 -.1455 1.5180 530 ---- ---- 1.4000A 1.4000A 1.4200 -.1465 1.5665 535 ---- ---- ---- ---- 1.4675 -.1475 1.6150 540 ---- ---- 1.4955A 1.4955A 1.5155 -.1480 1.6635 545 ---- ---- ---- ---- 1.5635 -.1490 1.7125 550 ---- ---- 1.5915A 1.5915A 1.6120 -.1495 1.7615 555 ---- ---- ---- ---- 1.6605 -.1500 1.8105 560 ---- ---- 1.6885A 1.6885A 1.7095 -.1505 1.8600 565 ---- ---- ---- ---- 1.7585 -.1510 1.9095 570 ---- ---- 1.7860A 1.7860A 1.8075 -.1515 1.9590 575 ---- ---- ---- ---- 1.8570 -.1515 2.0085 580 ---- ---- 1.8840A 1.8840A 1.9060 -.1525 2.0585 600 ---- ---- ---- ---- 2.1055 -.1525 2.2580 625 ---- ---- ---- ---- 2.3555 -.1525 2.5080 650 ---- ---- ---- ---- 2.6055 -.1525 2.7580 675 ---- ---- ---- ---- 2.8555 -.1525 3.0080 700 ---- ---- ---- ---- 3.1055 -.1525 3.2580 725 ---- ---- ---- ---- 3.3555 -.1525 3.5080 750 ---- ---- ---- ---- 3.6055 -.1525 3.7580 775 ---- ---- ---- ---- 3.8555 -.1525 4.0080 800 ---- ---- ---- ---- 4.1055 -.1525 4.2580 825 ---- ---- ---- ---- 4.3555 -.1525 4.5080 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0005 -.0035 .0040 200 ---- ---- ---- ---- .0010 -.0065 .0075 220 ---- ---- ---- ---- .0030 -.0090 .0120 225 ---- ---- ---- ---- .0035 -.0095 .0130 230 ---- ---- ---- ---- .0045 -.0100 .0145 102 235 ---- ---- .0155A .0155A .0055 -.0105 .0160 240 ---- ---- .0165A .0165A .0070 -.0110 .0180 245 ---- ---- .0180A .0180A .0085 -.0115 .0200 250 ---- ---- .0200A .0200A .0100 -.0120 .0220 200 201 255 ---- ---- .0220A .0220A .0125 -.0120 .0245 260 ---- ---- .0240A .0240A .0150 -.0125 .0275 265 ---- ---- .0270A .0270A .0180 -.0130 .0310 270 ---- ---- .0300A .0300A .0210 -.0135 .0345 210 275 ---- ---- .0330A .0330A .0250 -.0140 .0390 400 408 280 ---- ---- .0370A .0370A .0290 -.0150 .0440 285 ---- ---- .0410A .0410A .0340 -.0155 .0495 290 ---- ---- .0455A .0455A .0395 -.0165 .0560 295 ---- ---- .0510A .0510A .0455 -.0175 .0630 300 ---- ---- .0565A .0565A .0525 -.0185 .0710 200 302 305 ---- ---- .0630A .0630A .0600 -.0200 .0800 310 ---- ---- .0700A .0700A .0680 -.0215 .0895 315 ---- ---- .0780A .0780A .0770 -.0230 .1000 320 ---- ---- .0865A .0865A .0870 -.0245 .1115 325 ---- ---- .0960A .0960A .0980 -.0265 .1245 330 ---- ---- .1065A .1065A .1100 -.0280 .1380 335 ---- ---- .1180A .1180A .1225 -.0305 .1530 340 ---- ---- .1305A .1305A .1360 -.0335 .1695 345 ---- ---- .1440A .1440A .1510 -.0360 .1870 200 350 ---- ---- .1590A .1590A .1670 -.0390 .2060 4 355 ---- ---- .1750A .1750A .1835 -.0430 .2265 18 360 ---- ---- .1925A .1925A .2020 -.0460 .2480 5 365 ---- ---- .2110A .2110A .2210 -.0500 .2710 370 ---- ---- .2310A .2310A .2415 -.0540 .2955 375 ---- ---- .2525A .2525A .2630 -.0585 .3215 1 380 ---- ---- .2750A .2750A .2860 -.0625 .3485 385 ---- ---- .2990A .2990A .3100 -.0670 .3770 390 ---- ---- .3240A .3240A .3355 -.0710 .4065 395 ---- ---- .3505A .3505A .3620 -.0755 .4375 400 ---- ---- .3785A .3785A .3900 -.0800 .4700 405 ---- ---- .4070A .4070A .4195 -.0835 .5030 410 ---- ---- .4375A .4375A .4500 -.0875 .5375 415 ---- ---- .4685A .4685A .4815 -.0910 .5725 420 ---- ---- .5025A .5025A .5145 -.0945 .6090 425 ---- ---- .5360A .5360A .5480 -.0985 .6465 430 ---- ---- .5705A .5705A .5830 -.1015 .6845 435 ---- ---- .6065A .6065A .6190 -.1050 .7240 440 ---- ---- .6425A .6425A .6560 -.1075 .7635 445 ---- ---- .6800A .6800A .6940 -.1105 .8045 450 ---- ---- .7185A .7185A .7325 -.1135 .8460 455 ---- ---- .7575A .7575A .7720 -.1160 .8880 460 ---- ---- .7970A .7970A .8125 -.1180 .9305 465 ---- ---- .8375A .8375A .8535 -.1205 .9740 470 ---- ---- .8785A .8785A .8950 -.1225 1.0175 475 ---- ---- ---- ---- .9375 -.1245 1.0620 480 ---- ---- .9630A .9630A .9805 -.1260 1.1065 485 ---- ---- ---- ---- 1.0235 -.1280 1.1515 490 ---- ---- 1.0490A 1.0490A 1.0675 -.1295 1.1970 495 ---- ---- ---- ---- 1.1120 -.1310 1.2430 500 ---- ---- 1.1375A 1.1375A 1.1565 -.1325 1.2890 505 ---- ---- ---- ---- 1.2020 -.1335 1.3355 510 ---- ---- ---- ---- 1.2475 -.1350 1.3825 515 ---- ---- ---- ---- 1.2930 -.1365 1.4295 520 ---- ---- 1.3185A 1.3185A 1.3390 -.1380 1.4770 525 ---- ---- ---- ---- 1.3855 -.1390 1.5245 530 ---- ---- 1.4110A 1.4110A 1.4325 -.1395 1.5720 535 ---- ---- ---- ---- 1.4790 -.1415 1.6205 540 ---- ---- 1.5050A 1.5050A 1.5265 -.1420 1.6685 545 ---- ---- ---- ---- 1.5740 -.1430 1.7170 550 ---- ---- 1.5995A 1.5995A 1.6215 -.1440 1.7655 555 ---- ---- ---- ---- 1.6695 -.1450 1.8145 560 ---- ---- 1.6955A 1.6955A 1.7175 -.1455 1.8630 565 ---- ---- ---- ---- 1.7655 -.1465 1.9120 570 ---- ---- 1.7915A 1.7915A 1.8140 -.1475 1.9615 575 ---- ---- ---- ---- 1.8625 -.1480 2.0105 580 ---- ---- 1.8885A 1.8885A 1.9115 -.1485 2.0600 600 ---- ---- 2.0845A 2.0845A 2.1075 -.1510 2.2585 625 ---- ---- ---- ---- 2.3555 -.1525 2.5080 650 ---- ---- ---- ---- 2.6055 -.1525 2.7580 675 ---- ---- ---- ---- 2.8555 -.1525 3.0080 700 ---- ---- ---- ---- 3.1055 -.1525 3.2580 725 ---- ---- ---- ---- 3.3555 -.1525 3.5080 750 ---- ---- ---- ---- 3.6055 -.1525 3.7580 775 ---- ---- ---- ---- 3.8555 -.1525 4.0080 800 ---- ---- ---- ---- 4.1055 -.1525 4.2580 825 ---- ---- ---- ---- 4.3555 -.1525 4.5080 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0020 .0025 175 ---- ---- ---- ---- .0005 -.0045 .0050 200 ---- ---- ---- ---- .0025 -.0070 .0095 220 ---- ---- ---- ---- .0055 -.0095 .0150 225 ---- ---- ---- ---- .0070 -.0100 .0170 230 ---- ---- .0185A .0185A .0080 -.0110 .0190 235 ---- ---- .0205A .0205A .0100 -.0110 .0210 240 ---- ---- .0220A .0220A .0120 -.0110 .0230 245 ---- ---- .0245A .0245A .0140 -.0120 .0260 250 ---- ---- .0265A .0265A .0170 -.0120 .0290 255 ---- ---- .0295A .0295A .0200 -.0120 .0320 260 ---- ---- .0325A .0325A .0230 -.0130 .0360 265 ---- ---- .0355A .0355A .0270 -.0130 .0400 270 ---- ---- .0395A .0395A .0315 -.0135 .0450 275 ---- ---- .0435A .0435A .0360 -.0145 .0505 280 ---- ---- .0480A .0480A .0415 -.0150 .0565 285 ---- ---- .0535A .0535A .0475 -.0160 .0635 290 ---- ---- .0590A .0590A .0540 -.0170 .0710 295 ---- ---- .0650A .0650A .0610 -.0185 .0795 300 ---- ---- .0720A .0720A .0690 -.0200 .0890 24 305 ---- ---- .0795A .0795A .0775 -.0215 .0990 310 ---- ---- .0875A .0875A .0870 -.0230 .1100 315 ---- ---- .0965A .0965A .0970 -.0250 .1220 11 320 ---- ---- .1065A .1065A .1080 -.0265 .1345 325 ---- ---- .1170A .1170A .1200 -.0285 .1485 330 .1370 .1370 .1290A .1420B .1325 -.0315 1 .1640 335 ---- ---- .1415A .1415A .1460 -.0340 .1800 340 ---- ---- .1555A .1555A .1605 -.0370 .1975 2 2 345 ---- ---- .1700A .1700A .1760 -.0400 .2160 350 ---- ---- .1865A .1865A .1930 -.0430 .2360 2 2 355 ---- ---- .2035A .2035A .2105 -.0470 .2575 2 360 ---- ---- .2220A .2220A .2290 -.0505 .2795 7 365 ---- ---- .2420A .2420A .2490 -.0545 .3035 370 ---- ---- .2625A .2625A .2695 -.0590 2 .3285 3 375 ---- ---- .2850A .2850A .2915 -.0630 .3545 380 .3165 .3165 .3080A .3175B .3150 -.0670 8 .3820 385 .3760 .3760 .3330A .3425B .3390 -.0715 10 .4105 2 10 390 ---- ---- .3585A .3585A .3645 -.0760 2 .4405 395 .4425 .4425 .3855A .4315B .3915 -.0800 2 .4715 400 .4100 .4100 .4100 .4105B .4195 -.0840 1 .5035 405 ---- ---- .4425A .4425A .4485 -.0880 .5365 410 ---- ---- .4730A .4730A .4785 -.0920 .5705 415 ---- ---- .5040A .5040A .5100 -.0955 .6055 420 ---- ---- .5385A .5385A .5425 -.0990 .6415 425 ---- ---- .5715A .5715A .5760 -.1025 .6785 430 ---- ---- .6060A .6060A .6110 -.1055 .7165 435 ---- ---- .6410A .6410A .6465 -.1085 .7550 440 ---- ---- .6775A .6775A .6835 -.1110 .7945 445 ---- ---- .7140A .7140A .7210 -.1135 .8345 450 ---- ---- .7520A .7520A .7595 -.1155 .8750 455 ---- ---- .7905A .7905A .7990 -.1175 .9165 460 ---- ---- .8295A .8295A .8395 -.1190 .9585 465 ---- ---- .8695A .8695A .8805 -.1205 1.0010 470 ---- ---- .9100A .9100A .9225 -.1215 1.0440 475 ---- ---- .9510A .9510A .9650 -.1225 1.0875 480 ---- ---- .9925A .9925A 1.0080 -.1235 1.1315 485 ---- ---- ---- ---- 1.0515 -.1245 1.1760 490 ---- ---- 1.0775A 1.0775A 1.0955 -.1250 1.2205 495 ---- ---- ---- ---- 1.1400 -.1260 1.2660 500 ---- ---- 1.1640A 1.1640A 1.1850 -.1265 1.3115 505 ---- ---- ---- ---- 1.2300 -.1270 1.3570 510 ---- ---- ---- ---- 1.2755 -.1280 1.4035 515 ---- ---- ---- ---- 1.3210 -.1290 1.4500 520 ---- ---- 1.3425A 1.3425A 1.3670 -.1295 1.4965 525 ---- ---- ---- ---- 1.4130 -.1305 1.5435 530 ---- ---- 1.4340A 1.4340A 1.4595 -.1315 1.5910 535 ---- ---- ---- ---- 1.5065 -.1320 1.6385 540 ---- ---- 1.5265A 1.5265A 1.5530 -.1330 1.6860 545 ---- ---- ---- ---- 1.6000 -.1340 1.7340 550 ---- ---- 1.6200A 1.6200A 1.6475 -.1345 1.7820 555 ---- ---- ---- ---- 1.6950 -.1350 1.8300 560 ---- ---- 1.7145A 1.7145A 1.7425 -.1360 1.8785 565 ---- ---- ---- ---- 1.7900 -.1370 1.9270 570 ---- ---- 1.8100A 1.8100A 1.8380 -.1380 1.9760 575 ---- ---- ---- ---- 1.8860 -.1390 2.0250 580 ---- ---- 1.9060A 1.9060A 1.9340 -.1400 2.0740 600 ---- ---- 2.1000A 2.1000A 2.1280 -.1430 2.2710 625 ---- ---- ---- ---- 2.3725 -.1470 2.5195 650 ---- ---- ---- ---- 2.6185 -.1510 2.7695 675 ---- ---- ---- ---- 2.8665 -.1530 3.0195 700 ---- ---- ---- ---- 3.1155 -.1540 3.2695 725 ---- ---- ---- ---- 3.3655 -.1540 3.5195 750 ---- ---- ---- ---- 3.6155 -.1540 3.7695 775 ---- ---- ---- ---- 3.8655 -.1540 4.0195 800 ---- ---- ---- ---- 4.1155 -.1540 4.2695 825 ---- ---- ---- ---- 4.3655 -.1540 4.5195 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0045 -.0015 .0060 200 ---- ---- ---- ---- .0090 -.0030 .0120 220 ---- ---- ---- ---- .0140 -.0050 .0190 225 ---- ---- ---- ---- .0160 -.0050 .0210 230 ---- ---- ---- ---- .0175 -.0060 .0235 235 ---- ---- ---- ---- .0195 -.0070 .0265 23 240 ---- ---- .0285A .0285A .0220 -.0075 .0295 245 ---- ---- .0310A .0310A .0245 -.0080 .0325 250 ---- ---- .0335A .0335A .0270 -.0090 .0360 255 ---- ---- .0365A .0365A .0300 -.0100 .0400 260 ---- ---- .0405A .0405A .0335 -.0110 .0445 65 265 ---- ---- .0445A .0445A .0370 -.0125 .0495 270 ---- ---- .0490A .0490A .0415 -.0135 .0550 275 ---- ---- .0540A .0540A .0465 -.0145 .0610 280 ---- ---- .0595A .0595A .0515 -.0165 .0680 285 ---- ---- .0650A .0650A .0575 -.0180 .0755 290 ---- ---- .0715A .0715A .0640 -.0200 .0840 295 ---- ---- .0785A .0785A .0715 -.0215 .0930 300 ---- ---- .0860A .0860A .0795 -.0235 .1030 1 305 ---- ---- .0945A .0945A .0885 -.0255 .1140 310 ---- ---- .1035A .1035A .0980 -.0280 .1260 1 22 315 ---- ---- .1135A .1135A .1085 -.0305 .1390 6 320 ---- ---- .1245A .1245A .1200 -.0330 .1530 325 ---- ---- .1360A .1360A .1325 -.0355 .1680 330 ---- ---- .1490A .1490A .1460 -.0380 .1840 335 ---- ---- .1625A .1625A .1605 -.0405 .2010 340 ---- ---- .1770A .1770A .1760 -.0435 .2195 345 ---- ---- .1930A .1930A .1925 -.0465 .2390 65 350 ---- ---- .2100A .2100A .2100 -.0495 .2595 355 ---- ---- .2280A .2280A .2290 -.0525 .2815 360 ---- ---- .2470A .2470A .2490 -.0555 .3045 365 ---- ---- .2680A .2680A .2700 -.0585 .3285 370 ---- ---- .2890A .2890A .2920 -.0620 .3540 375 ---- ---- .3115A .3115A .3155 -.0645 .3800 6 380 ---- ---- .3355A .3355A .3395 -.0680 .4075 385 ---- ---- .3605A .3605A .3655 -.0710 .4365 390 .4250 .4250 .3865A .3865A .3920 -.0740 5 .4660 1 1 395 .4520 .4535 .4130A .4130A .4195 -.0775 4 .4970 400 .4610 .4735 .4415A .4755B .4485 -.0800 3 .5285 405 ---- ---- .4710A .4710A .4780 -.0835 .5615 410 ---- ---- .5010A .5010A .5090 -.0860 .5950 2 2 415 ---- ---- .5320A .5320A .5410 -.0885 .6295 420 ---- ---- .5635A .5635A .5735 -.0915 .6650 425 ---- ---- .5985A .5985A .6070 -.0945 .7015 430 ---- ---- .6325A .6325A .6415 -.0970 .7385 435 ---- ---- .6670A .6670A .6770 -.0995 .7765 440 ---- ---- .7025A .7025A .7130 -.1020 .8150 445 ---- ---- .7390A .7390A .7500 -.1045 .8545 450 ---- ---- .7760A .7760A .7875 -.1065 .8940 455 ---- ---- .8135A .8135A .8260 -.1085 .9345 460 ---- ---- .8520A .8520A .8645 -.1110 .9755 465 ---- ---- .8910A .8910A .9045 -.1130 1.0175 470 ---- ---- .9310A .9310A .9445 -.1150 1.0595 475 ---- ---- .9715A .9715A .9850 -.1170 1.1020 480 ---- ---- 1.0120A 1.0120A 1.0265 -.1190 1.1455 485 ---- ---- ---- ---- 1.0685 -.1205 1.1890 490 ---- ---- 1.0955A 1.0955A 1.1105 -.1225 1.2330 495 ---- ---- ---- ---- 1.1535 -.1240 1.2775 500 ---- ---- 1.1810A 1.1810A 1.1965 -.1255 1.3220 505 ---- ---- ---- ---- 1.2405 -.1270 1.3675 510 ---- ---- ---- ---- 1.2845 -.1285 1.4130 515 ---- ---- ---- ---- 1.3290 -.1295 1.4585 520 ---- ---- 1.3565A 1.3565A 1.3740 -.1310 1.5050 525 ---- ---- ---- ---- 1.4190 -.1325 1.5515 530 ---- ---- 1.4460A 1.4460A 1.4645 -.1335 1.5980 535 ---- ---- ---- ---- 1.5105 -.1345 1.6450 540 ---- ---- 1.5375A 1.5375A 1.5565 -.1355 1.6920 545 ---- ---- ---- ---- 1.6030 -.1365 1.7395 550 ---- ---- 1.6300A 1.6300A 1.6495 -.1380 1.7875 555 ---- ---- ---- ---- 1.6965 -.1385 1.8350 560 ---- ---- 1.7235A 1.7235A 1.7435 -.1395 1.8830 565 ---- ---- ---- ---- 1.7905 -.1410 1.9315 570 ---- ---- 1.8175A 1.8175A 1.8380 -.1415 1.9795 575 ---- ---- ---- ---- 1.8860 -.1420 2.0280 580 ---- ---- 1.9125A 1.9125A 1.9335 -.1430 2.0765 600 ---- ---- 2.1050A 2.1050A 2.1265 -.1460 2.2725 625 ---- ---- ---- ---- 2.3700 -.1500 2.5200 650 ---- ---- ---- ---- 2.6165 -.1530 2.7695 675 ---- ---- ---- ---- 2.8655 -.1540 3.0195 700 ---- ---- ---- ---- 3.1155 -.1540 3.2695 725 ---- ---- ---- ---- 3.3655 -.1540 3.5195 750 ---- ---- ---- ---- 3.6155 -.1540 3.7695 775 ---- ---- ---- ---- 3.8655 -.1540 4.0195 800 ---- ---- ---- ---- 4.1155 -.1540 4.2695 825 ---- ---- ---- ---- 4.3655 -.1540 4.5195 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0035 -.0010 .0045 175 ---- ---- ---- ---- .0070 -.0020 .0090 200 ---- ---- ---- ---- .0120 -.0040 .0160 220 ---- ---- ---- ---- .0185 -.0055 .0240 225 ---- ---- .0260A .0260A .0205 -.0065 .0270 230 ---- ---- .0280A .0280A .0225 -.0070 .0295 235 ---- ---- .0305A .0305A .0245 -.0080 .0325 240 ---- ---- .0325A .0325A .0275 -.0085 .0360 245 ---- ---- .0355A .0355A .0300 -.0095 .0395 250 ---- ---- .0390A .0390A .0335 -.0105 .0440 255 ---- ---- .0425A .0425A .0370 -.0115 .0485 260 ---- ---- .0470A .0470A .0405 -.0130 .0535 265 ---- ---- .0515A .0515A .0450 -.0135 .0585 270 ---- ---- .0570A .0570A .0495 -.0155 .0650 275 ---- ---- .0625A .0625A .0550 -.0165 .0715 280 ---- ---- .0690A .0690A .0605 -.0185 .0790 285 ---- ---- .0765A .0765A .0670 -.0200 .0870 290 ---- ---- .0840A .0840A .0745 -.0215 .0960 295 ---- ---- .0925A .0925A .0825 -.0235 .1060 300 ---- ---- .1015A .1015A .0910 -.0255 .1165 305 ---- ---- .1115A .1115A .1005 -.0280 .1285 310 ---- ---- .1220A .1220A .1110 -.0300 .1410 315 ---- ---- .1335A .1335A .1225 -.0325 .1550 320 ---- ---- .1455A .1455A .1350 -.0350 .1700 325 ---- ---- .1585A .1585A .1485 -.0375 .1860 330 ---- ---- .1725A .1725A .1630 -.0400 .2030 335 ---- ---- .1875A .1875A .1780 -.0430 .2210 340 ---- ---- .2035A .2035A .1945 -.0455 .2400 345 ---- ---- .2205A .2205A .2120 -.0485 .2605 350 ---- ---- .2385A .2385A .2305 -.0515 .2820 355 ---- ---- .2575A .2575A .2500 -.0545 .3045 360 ---- ---- .2775A .2775A .2710 -.0570 .3280 365 ---- ---- .2990A .2990A .2925 -.0605 .3530 370 ---- ---- .3215A .3215A .3155 -.0630 .3785 375 ---- ---- .3450A .3450A .3390 -.0665 .4055 380 ---- ---- .3695A .3695A .3640 -.0695 .4335 385 ---- ---- .3950A .3950A .3900 -.0725 .4625 390 ---- ---- .4215A .4215A .4170 -.0750 .4920 395 ---- ---- .4490A .4490A .4445 -.0785 .5230 400 ---- ---- .4770A .4770A .4735 -.0810 .5545 405 ---- ---- .5065A .5065A .5035 -.0840 .5875 410 ---- ---- .5365A .5365A .5340 -.0870 .6210 415 ---- ---- .5675A .5675A .5660 -.0895 .6555 420 ---- ---- .5995A .5995A .5985 -.0920 .6905 425 ---- ---- .6325A .6325A .6315 -.0950 .7265 430 ---- ---- .6660A .6660A .6660 -.0970 .7630 435 ---- ---- .7000A .7000A .7005 -.1000 .8005 440 ---- ---- .7350A .7350A .7365 -.1025 .8390 445 ---- ---- .7710A .7710A .7730 -.1045 .8775 450 ---- ---- .8075A .8075A .8100 -.1070 .9170 455 ---- ---- .8445A .8445A .8480 -.1090 .9570 460 ---- ---- .8825A .8825A .8860 -.1115 .9975 465 ---- ---- .9210A .9210A .9255 -.1135 1.0390 470 ---- ---- .9600A .9600A .9650 -.1155 1.0805 475 ---- ---- .9995A .9995A 1.0050 -.1175 1.1225 480 ---- ---- 1.0395A 1.0395A 1.0460 -.1195 1.1655 485 ---- ---- 1.0805A 1.0805A 1.0875 -.1210 1.2085 490 ---- ---- 1.1215A 1.1215A 1.1290 -.1230 1.2520 495 ---- ---- ---- ---- 1.1715 -.1245 1.2960 500 ---- ---- 1.2055A 1.2055A 1.2140 -.1265 1.3405 505 ---- ---- ---- ---- 1.2575 -.1275 1.3850 510 ---- ---- ---- ---- 1.3010 -.1290 1.4300 515 ---- ---- ---- ---- 1.3450 -.1305 1.4755 520 ---- ---- 1.3785A 1.3785A 1.3895 -.1320 1.5215 525 ---- ---- ---- ---- 1.4340 -.1335 1.5675 530 ---- ---- 1.4675A 1.4675A 1.4790 -.1345 1.6135 535 ---- ---- ---- ---- 1.5245 -.1360 1.6605 540 ---- ---- 1.5575A 1.5575A 1.5700 -.1370 1.7070 545 ---- ---- ---- ---- 1.6155 -.1385 1.7540 550 ---- ---- 1.6490A 1.6490A 1.6620 -.1395 1.8015 555 ---- ---- ---- ---- 1.7085 -.1405 1.8490 560 ---- ---- 1.7415A 1.7415A 1.7550 -.1415 1.8965 565 ---- ---- ---- ---- 1.8020 -.1425 1.9445 570 ---- ---- 1.8355A 1.8355A 1.8490 -.1435 1.9925 575 ---- ---- ---- ---- 1.8960 -.1450 2.0410 580 ---- ---- 1.9300A 1.9300A 1.9435 -.1460 2.0895 600 ---- ---- 2.1210A 2.1210A 2.1355 -.1495 2.2850 625 ---- ---- ---- ---- 2.3790 -.1540 2.5330 650 ---- ---- ---- ---- 2.6260 -.1570 2.7830 675 ---- ---- ---- ---- 2.8760 -.1570 3.0330 700 ---- ---- ---- ---- 3.1260 -.1570 3.2830 725 ---- ---- ---- ---- 3.3760 -.1570 3.5330 750 ---- ---- ---- ---- 3.6260 -.1570 3.7830 775 ---- ---- ---- ---- 3.8760 -.1570 4.0330 800 ---- ---- ---- ---- 4.1260 -.1570 4.2830 825 ---- ---- ---- ---- 4.3760 -.1570 4.5330 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 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0070 -.0010 .0080 220 ---- ---- ---- ---- .0140 -.0030 .0170 225 ---- ---- ---- ---- .0165 -.0035 .0200 230 ---- ---- ---- ---- .0195 -.0040 .0235 235 ---- ---- ---- ---- .0230 -.0040 .0270 240 ---- ---- ---- ---- .0265 -.0050 .0315 245 ---- ---- ---- ---- .0305 -.0060 .0365 250 ---- ---- ---- ---- .0350 -.0070 .0420 255 ---- ---- ---- ---- .0400 -.0080 .0480 260 ---- ---- ---- ---- .0455 -.0090 .0545 265 ---- ---- ---- ---- .0515 -.0105 .0620 270 ---- ---- ---- ---- .0585 -.0115 .0700 275 ---- ---- ---- ---- .0655 -.0130 .0785 280 ---- ---- ---- ---- .0735 -.0140 .0875 285 ---- ---- ---- ---- .0820 -.0160 .0980 290 ---- ---- ---- ---- .0910 -.0175 .1085 295 ---- ---- ---- ---- .1010 -.0190 .1200 300 ---- ---- ---- ---- .1115 -.0210 .1325 305 ---- ---- ---- ---- .1225 -.0235 .1460 310 ---- ---- ---- ---- .1350 -.0250 .1600 315 ---- ---- ---- ---- .1475 -.0275 .1750 320 ---- ---- ---- ---- .1615 -.0295 .1910 325 ---- ---- ---- ---- .1755 -.0325 .2080 330 ---- ---- ---- ---- .1910 -.0345 .2255 335 ---- ---- ---- ---- .2070 -.0370 .2440 340 ---- ---- ---- ---- .2240 -.0395 .2635 345 ---- ---- ---- ---- .2420 -.0420 .2840 350 ---- ---- ---- ---- .2605 -.0450 .3055 355 ---- ---- ---- ---- .2800 -.0480 .3280 360 ---- ---- ---- ---- .3005 -.0510 .3515 365 ---- ---- ---- ---- .3220 -.0545 .3765 370 ---- ---- ---- ---- .3445 -.0575 .4020 375 ---- ---- ---- ---- .3680 -.0605 .4285 380 ---- ---- ---- ---- .3925 -.0635 .4560 385 ---- ---- ---- ---- .4175 -.0670 .4845 390 ---- ---- ---- ---- .4440 -.0700 .5140 395 ---- ---- ---- ---- .4715 -.0730 .5445 400 ---- ---- ---- ---- .5000 -.0760 .5760 405 ---- ---- ---- ---- .5290 -.0795 .6085 410 ---- ---- ---- ---- .5595 -.0820 .6415 415 ---- ---- ---- ---- .5905 -.0850 .6755 420 ---- ---- ---- ---- .6225 -.0880 .7105 425 ---- ---- ---- ---- .6555 -.0905 .7460 430 ---- ---- ---- ---- .6890 -.0930 .7820 435 ---- ---- ---- ---- .7235 -.0955 .8190 440 ---- ---- ---- ---- .7585 -.0985 .8570 445 ---- ---- ---- ---- .7945 -.1005 .8950 450 ---- ---- ---- ---- .8315 -.1025 .9340 455 ---- ---- ---- ---- .8685 -.1050 .9735 460 ---- ---- ---- ---- .9065 -.1070 1.0135 465 ---- ---- ---- ---- .9450 -.1090 1.0540 470 ---- ---- ---- ---- .9845 -.1105 1.0950 475 ---- ---- ---- ---- 1.0240 -.1125 1.1365 480 ---- ---- ---- ---- 1.0640 -.1145 1.1785 485 ---- ---- ---- ---- 1.1050 -.1160 1.2210 490 ---- ---- ---- ---- 1.1460 -.1180 1.2640 495 ---- ---- ---- ---- 1.1875 -.1195 1.3070 500 ---- ---- ---- ---- 1.2295 -.1215 1.3510 505 ---- ---- ---- ---- 1.2720 -.1230 1.3950 510 ---- ---- ---- ---- 1.3150 -.1240 1.4390 515 ---- ---- ---- ---- 1.3580 -.1260 1.4840 520 ---- ---- ---- ---- 1.4015 -.1275 1.5290 525 ---- ---- ---- ---- 1.4455 -.1290 1.5745 530 ---- ---- ---- ---- 1.4900 -.1300 1.6200 535 ---- ---- ---- ---- 1.5345 -.1315 1.6660 540 ---- ---- ---- ---- 1.5795 -.1325 1.7120 545 ---- ---- ---- ---- 1.6245 -.1340 1.7585 550 ---- ---- ---- ---- 1.6700 -.1355 1.8055 555 ---- ---- ---- ---- 1.7160 -.1365 1.8525 560 ---- ---- ---- ---- 1.7620 -.1375 1.8995 565 ---- ---- ---- ---- 1.8080 -.1390 1.9470 570 ---- ---- ---- ---- 1.8545 -.1405 1.9950 575 ---- ---- ---- ---- 1.9015 -.1415 2.0430 580 ---- ---- ---- ---- 1.9485 -.1425 2.0910 600 ---- ---- ---- ---- 2.1385 -.1470 2.2855 625 ---- ---- ---- ---- 2.3805 -.1525 2.5330 650 ---- ---- ---- ---- 2.6265 -.1565 2.7830 675 ---- ---- ---- ---- 2.8760 -.1570 3.0330 700 ---- ---- ---- ---- 3.1260 -.1570 3.2830 725 ---- ---- ---- ---- 3.3760 -.1570 3.5330 750 ---- ---- ---- ---- 3.6260 -.1570 3.7830 775 ---- ---- ---- ---- 3.8760 -.1570 4.0330 800 ---- ---- ---- ---- 4.1260 -.1570 4.2830 825 ---- ---- ---- ---- 4.3760 -.1570 4.5330 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0015 .0040 200 ---- ---- ---- ---- .0080 -.0030 .0110 220 ---- ---- ---- ---- .0160 -.0055 .0215 225 ---- ---- ---- ---- .0190 -.0060 .0250 230 ---- ---- ---- ---- .0220 -.0075 .0295 235 ---- ---- ---- ---- .0260 -.0080 .0340 240 ---- ---- ---- ---- .0300 -.0090 .0390 245 ---- ---- ---- ---- .0340 -.0105 .0445 250 ---- ---- ---- ---- .0390 -.0115 .0505 255 ---- ---- ---- ---- .0445 -.0130 .0575 260 ---- ---- ---- ---- .0505 -.0145 .0650 265 ---- ---- ---- ---- .0570 -.0160 .0730 270 ---- ---- ---- ---- .0640 -.0175 .0815 275 ---- ---- ---- ---- .0720 -.0190 .0910 280 ---- ---- ---- ---- .0805 -.0205 .1010 285 ---- ---- ---- ---- .0895 -.0225 .1120 290 ---- ---- ---- ---- .0990 -.0245 .1235 295 ---- ---- ---- ---- .1095 -.0265 .1360 300 ---- ---- ---- ---- .1205 -.0285 .1490 305 ---- ---- ---- ---- .1325 -.0305 .1630 310 ---- ---- ---- ---- .1450 -.0330 .1780 315 ---- ---- ---- ---- .1585 -.0355 .1940 320 ---- ---- ---- ---- .1730 -.0375 .2105 325 ---- ---- ---- ---- .1880 -.0400 .2280 330 ---- ---- ---- ---- .2035 -.0425 .2460 335 ---- ---- ---- ---- .2205 -.0450 .2655 340 ---- ---- ---- ---- .2380 -.0475 .2855 345 ---- ---- ---- ---- .2565 -.0500 .3065 350 ---- ---- ---- ---- .2755 -.0530 .3285 355 ---- ---- ---- ---- .2960 -.0555 .3515 360 ---- ---- ---- ---- .3170 -.0580 .3750 365 ---- ---- ---- ---- .3390 -.0610 .4000 370 ---- ---- ---- ---- .3625 -.0635 .4260 375 ---- ---- ---- ---- .3865 -.0660 .4525 380 ---- ---- ---- ---- .4115 -.0690 .4805 385 ---- ---- ---- ---- .4375 -.0715 .5090 390 ---- ---- ---- ---- .4645 -.0745 .5390 395 ---- ---- ---- ---- .4925 -.0770 .5695 400 ---- ---- ---- ---- .5215 -.0795 .6010 405 ---- ---- ---- ---- .5510 -.0820 .6330 410 ---- ---- ---- ---- .5815 -.0850 .6665 415 ---- ---- ---- ---- .6130 -.0870 .7000 420 ---- ---- ---- ---- .6450 -.0900 .7350 425 ---- ---- ---- ---- .6780 -.0925 .7705 430 ---- ---- ---- ---- .7120 -.0945 .8065 435 ---- ---- ---- ---- .7465 -.0970 .8435 440 ---- ---- ---- ---- .7815 -.0990 .8805 445 ---- ---- ---- ---- .8175 -.1015 .9190 450 ---- ---- ---- ---- .8540 -.1035 .9575 455 ---- ---- ---- ---- .8910 -.1055 .9965 460 ---- ---- ---- ---- .9290 -.1075 1.0365 465 ---- ---- ---- ---- .9675 -.1095 1.0770 470 ---- ---- ---- ---- 1.0060 -.1115 1.1175 475 ---- ---- ---- ---- 1.0455 -.1135 1.1590 480 ---- ---- ---- ---- 1.0855 -.1150 1.2005 485 ---- ---- ---- ---- 1.1255 -.1170 1.2425 490 ---- ---- ---- ---- 1.1665 -.1185 1.2850 495 ---- ---- ---- ---- 1.2080 -.1200 1.3280 500 ---- ---- ---- ---- 1.2495 -.1220 1.3715 505 ---- ---- ---- ---- 1.2915 -.1235 1.4150 510 ---- ---- ---- ---- 1.3340 -.1250 1.4590 515 ---- ---- ---- ---- 1.3770 -.1265 1.5035 520 ---- ---- ---- ---- 1.4200 -.1285 1.5485 525 ---- ---- ---- ---- 1.4635 -.1300 1.5935 530 ---- ---- ---- ---- 1.5075 -.1310 1.6385 535 ---- ---- ---- ---- 1.5520 -.1320 1.6840 540 ---- ---- ---- ---- 1.5965 -.1335 1.7300 545 ---- ---- ---- ---- 1.6410 -.1355 1.7765 550 ---- ---- ---- ---- 1.6865 -.1360 1.8225 555 ---- ---- ---- ---- 1.7320 -.1375 1.8695 560 ---- ---- ---- ---- 1.7775 -.1390 1.9165 565 ---- ---- ---- ---- 1.8235 -.1400 1.9635 570 ---- ---- ---- ---- 1.8695 -.1415 2.0110 575 ---- ---- ---- ---- 1.9160 -.1425 2.0585 580 ---- ---- ---- ---- 1.9630 -.1435 2.1065 600 ---- ---- ---- ---- 2.1520 -.1480 2.3000 625 ---- ---- ---- ---- 2.3930 -.1530 2.5460 650 ---- ---- ---- ---- 2.6385 -.1570 2.7955 675 ---- ---- ---- ---- 2.8875 -.1580 3.0455 700 ---- ---- ---- ---- 3.1375 -.1580 3.2955 725 ---- ---- ---- ---- 3.3875 -.1580 3.5455 750 ---- ---- ---- ---- 3.6375 -.1580 3.7955 775 ---- ---- ---- ---- 3.8875 -.1580 4.0455 800 ---- ---- ---- ---- 4.1375 -.1580 4.2955 825 ---- ---- ---- ---- 4.3875 -.1580 4.5455 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0015 .0050 200 ---- ---- ---- ---- .0095 -.0035 .0130 220 ---- ---- ---- ---- .0190 -.0060 .0250 225 ---- ---- ---- ---- .0225 -.0070 .0295 230 ---- ---- ---- ---- .0260 -.0080 .0340 235 ---- ---- ---- ---- .0300 -.0090 .0390 240 ---- ---- ---- ---- .0345 -.0100 .0445 245 ---- ---- ---- ---- .0395 -.0110 .0505 250 ---- ---- ---- ---- .0450 -.0125 .0575 255 ---- ---- ---- ---- .0510 -.0135 .0645 260 ---- ---- ---- ---- .0575 -.0150 .0725 265 ---- ---- ---- ---- .0645 -.0170 .0815 270 ---- ---- ---- ---- .0725 -.0180 .0905 275 ---- ---- ---- ---- .0805 -.0200 .1005 280 ---- ---- ---- ---- .0895 -.0220 .1115 285 ---- ---- ---- ---- .0995 -.0235 .1230 290 ---- ---- ---- ---- .1095 -.0255 .1350 295 ---- ---- ---- ---- .1210 -.0270 .1480 300 ---- ---- ---- ---- .1325 -.0295 .1620 305 ---- ---- ---- ---- .1450 -.0315 .1765 310 ---- ---- ---- ---- .1585 -.0335 .1920 315 ---- ---- ---- ---- .1725 -.0360 .2085 320 ---- ---- ---- ---- .1870 -.0385 .2255 325 ---- ---- ---- ---- .2030 -.0405 .2435 330 ---- ---- ---- ---- .2190 -.0430 .2620 335 ---- ---- ---- ---- .2365 -.0455 .2820 340 ---- ---- ---- ---- .2545 -.0480 .3025 345 ---- ---- ---- ---- .2735 -.0505 .3240 350 ---- ---- ---- ---- .2935 -.0525 .3460 355 ---- ---- ---- ---- .3140 -.0555 .3695 360 ---- ---- ---- ---- .3355 -.0580 .3935 365 ---- ---- ---- ---- .3580 -.0605 .4185 370 ---- ---- ---- ---- .3815 -.0630 .4445 375 ---- ---- ---- ---- .4060 -.0655 .4715 380 ---- ---- ---- ---- .4315 -.0680 .4995 385 ---- ---- ---- ---- .4575 -.0710 .5285 390 ---- ---- ---- ---- .4845 -.0735 .5580 395 ---- ---- ---- ---- .5125 -.0760 .5885 400 ---- ---- ---- ---- .5415 -.0780 .6195 405 ---- ---- ---- ---- .5710 -.0805 .6515 410 ---- ---- ---- ---- .6015 -.0830 .6845 415 ---- ---- ---- ---- .6325 -.0855 .7180 420 ---- ---- ---- ---- .6645 -.0880 .7525 425 ---- ---- ---- ---- .6975 -.0900 .7875 430 ---- ---- ---- ---- .7310 -.0925 .8235 435 ---- ---- ---- ---- .7650 -.0950 .8600 440 ---- ---- ---- ---- .8000 -.0970 .8970 445 ---- ---- ---- ---- .8355 -.0990 .9345 450 ---- ---- ---- ---- .8715 -.1015 .9730 455 ---- ---- ---- ---- .9085 -.1030 1.0115 460 ---- ---- ---- ---- .9455 -.1055 1.0510 465 ---- ---- ---- ---- .9835 -.1070 1.0905 470 ---- ---- ---- ---- 1.0220 -.1090 1.1310 475 ---- ---- ---- ---- 1.0610 -.1110 1.1720 480 ---- ---- ---- ---- 1.1000 -.1130 1.2130 485 ---- ---- ---- ---- 1.1400 -.1145 1.2545 490 ---- ---- ---- ---- 1.1805 -.1160 1.2965 495 ---- ---- ---- ---- 1.2210 -.1180 1.3390 500 ---- ---- ---- ---- 1.2625 -.1195 1.3820 505 ---- ---- ---- ---- 1.3040 -.1210 1.4250 510 ---- ---- ---- ---- 1.3460 -.1225 1.4685 515 ---- ---- ---- ---- 1.3885 -.1240 1.5125 520 ---- ---- ---- ---- 1.4310 -.1260 1.5570 525 ---- ---- ---- ---- 1.4740 -.1275 1.6015 530 ---- ---- ---- ---- 1.5175 -.1290 1.6465 535 ---- ---- ---- ---- 1.5615 -.1300 1.6915 540 ---- ---- ---- ---- 1.6055 -.1315 1.7370 545 ---- ---- ---- ---- 1.6500 -.1325 1.7825 550 ---- ---- ---- ---- 1.6945 -.1340 1.8285 555 ---- ---- ---- ---- 1.7395 -.1355 1.8750 560 ---- ---- ---- ---- 1.7850 -.1365 1.9215 565 ---- ---- ---- ---- 1.8305 -.1375 1.9680 570 ---- ---- ---- ---- 1.8765 -.1385 2.0150 575 ---- ---- ---- ---- 1.9225 -.1400 2.0625 580 ---- ---- ---- ---- 1.9685 -.1415 2.1100 600 ---- ---- ---- ---- 2.1560 -.1460 2.3020 625 ---- ---- ---- ---- 2.3955 -.1510 2.5465 650 ---- ---- ---- ---- 2.6395 -.1560 2.7955 675 ---- ---- ---- ---- 2.8875 -.1580 3.0455 700 ---- ---- ---- ---- 3.1375 -.1580 3.2955 725 ---- ---- ---- ---- 3.3875 -.1580 3.5455 750 ---- ---- ---- ---- 3.6375 -.1580 3.7955 775 ---- ---- ---- ---- 3.8875 -.1580 4.0455 800 ---- ---- ---- ---- 4.1375 -.1580 4.2955 825 ---- ---- ---- ---- 4.3875 -.1580 4.5455 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0015 .0065 200 ---- ---- ---- ---- .0125 -.0040 .0165 220 ---- ---- ---- ---- .0240 -.0070 .0310 225 ---- ---- ---- ---- .0275 -.0080 .0355 230 ---- ---- ---- ---- .0320 -.0085 .0405 235 ---- ---- ---- ---- .0365 -.0095 .0460 240 ---- ---- ---- ---- .0415 -.0110 .0525 245 ---- ---- ---- ---- .0470 -.0120 .0590 250 ---- ---- ---- ---- .0530 -.0135 .0665 255 ---- ---- ---- ---- .0595 -.0150 .0745 260 ---- ---- ---- ---- .0670 -.0160 .0830 265 ---- ---- ---- ---- .0745 -.0175 .0920 270 ---- ---- ---- ---- .0830 -.0190 .1020 275 ---- ---- ---- ---- .0920 -.0205 .1125 280 ---- ---- ---- ---- .1015 -.0225 .1240 285 ---- ---- ---- ---- .1115 -.0245 .1360 290 ---- ---- ---- ---- .1225 -.0265 .1490 295 ---- ---- ---- ---- .1340 -.0285 .1625 300 ---- ---- ---- ---- .1465 -.0300 .1765 305 ---- ---- ---- ---- .1595 -.0325 .1920 310 ---- ---- ---- ---- .1730 -.0345 .2075 315 ---- ---- ---- ---- .1880 -.0365 .2245 320 ---- ---- ---- ---- .2030 -.0390 .2420 325 ---- ---- ---- ---- .2190 -.0410 .2600 330 ---- ---- ---- ---- .2360 -.0430 .2790 335 ---- ---- ---- ---- .2535 -.0455 .2990 340 ---- ---- ---- ---- .2720 -.0480 .3200 345 ---- ---- ---- ---- .2910 -.0505 .3415 350 ---- ---- ---- ---- .3110 -.0530 .3640 355 ---- ---- ---- ---- .3320 -.0555 .3875 360 ---- ---- ---- ---- .3540 -.0575 .4115 365 ---- ---- ---- ---- .3765 -.0600 .4365 370 ---- ---- ---- ---- .4000 -.0630 .4630 375 ---- ---- ---- ---- .4245 -.0650 .4895 380 ---- ---- ---- ---- .4500 -.0675 .5175 385 ---- ---- ---- ---- .4765 -.0695 .5460 390 ---- ---- ---- ---- .5035 -.0720 .5755 395 ---- ---- ---- ---- .5315 -.0745 .6060 400 ---- ---- ---- ---- .5600 -.0775 .6375 405 ---- ---- ---- ---- .5895 -.0795 .6690 410 ---- ---- ---- ---- .6200 -.0820 .7020 415 ---- ---- ---- ---- .6510 -.0845 .7355 420 ---- ---- ---- ---- .6830 -.0865 .7695 425 ---- ---- ---- ---- .7160 -.0885 .8045 430 ---- ---- ---- ---- .7490 -.0910 .8400 435 ---- ---- ---- ---- .7830 -.0930 .8760 440 ---- ---- ---- ---- .8180 -.0950 .9130 445 ---- ---- ---- ---- .8535 -.0970 .9505 450 ---- ---- ---- ---- .8890 -.0995 .9885 455 ---- ---- ---- ---- .9260 -.1010 1.0270 460 ---- ---- ---- ---- .9630 -.1030 1.0660 465 ---- ---- ---- ---- 1.0005 -.1050 1.1055 470 ---- ---- ---- ---- 1.0385 -.1070 1.1455 475 ---- ---- ---- ---- 1.0775 -.1085 1.1860 480 ---- ---- ---- ---- 1.1165 -.1105 1.2270 485 ---- ---- ---- ---- 1.1560 -.1120 1.2680 490 ---- ---- ---- ---- 1.1965 -.1135 1.3100 495 ---- ---- ---- ---- 1.2370 -.1150 1.3520 500 ---- ---- ---- ---- 1.2775 -.1170 1.3945 505 ---- ---- ---- ---- 1.3190 -.1185 1.4375 510 ---- ---- ---- ---- 1.3605 -.1200 1.4805 515 ---- ---- ---- ---- 1.4025 -.1215 1.5240 520 ---- ---- ---- ---- 1.4450 -.1230 1.5680 525 ---- ---- ---- ---- 1.4880 -.1245 1.6125 530 ---- ---- ---- ---- 1.5310 -.1255 1.6565 535 ---- ---- ---- ---- 1.5745 -.1270 1.7015 540 ---- ---- ---- ---- 1.6180 -.1285 1.7465 545 ---- ---- ---- ---- 1.6620 -.1300 1.7920 550 ---- ---- ---- ---- 1.7065 -.1310 1.8375 555 ---- ---- ---- ---- 1.7510 -.1325 1.8835 560 ---- ---- ---- ---- 1.7960 -.1335 1.9295 565 ---- ---- ---- ---- 1.8410 -.1350 1.9760 570 ---- ---- ---- ---- 1.8865 -.1360 2.0225 575 ---- ---- ---- ---- 1.9320 -.1375 2.0695 580 ---- ---- ---- ---- 1.9780 -.1385 2.1165 600 ---- ---- ---- ---- 2.1640 -.1425 2.3065 625 ---- ---- ---- ---- 2.4010 -.1480 2.5490 650 ---- ---- ---- ---- 2.6425 -.1530 2.7955 675 ---- ---- ---- ---- 2.8880 -.1575 3.0455 700 ---- ---- ---- ---- 3.1375 -.1580 3.2955 725 ---- ---- ---- ---- 3.3875 -.1580 3.5455 750 ---- ---- ---- ---- 3.6375 -.1580 3.7955 775 ---- ---- ---- ---- 3.8875 -.1580 4.0455 800 ---- ---- ---- ---- 4.1375 -.1580 4.2955 825 ---- ---- ---- ---- 4.3875 -.1580 4.5455 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0010 .0030 175 ---- ---- ---- ---- .0065 -.0020 .0085 200 ---- ---- ---- ---- .0160 -.0045 .0205 220 ---- ---- ---- ---- .0290 -.0075 .0365 225 ---- ---- ---- ---- .0330 -.0090 .0420 230 ---- ---- ---- ---- .0380 -.0095 .0475 235 ---- ---- ---- ---- .0430 -.0110 .0540 240 ---- ---- ---- ---- .0485 -.0120 .0605 245 ---- ---- ---- ---- .0550 -.0130 .0680 250 ---- ---- ---- ---- .0615 -.0145 .0760 255 ---- ---- ---- ---- .0685 -.0160 .0845 260 ---- ---- ---- ---- .0765 -.0170 .0935 265 ---- ---- ---- ---- .0850 -.0185 .1035 270 ---- ---- ---- ---- .0935 -.0205 .1140 275 ---- ---- ---- ---- .1035 -.0220 .1255 280 ---- ---- ---- ---- .1135 -.0235 .1370 285 ---- ---- ---- ---- .1245 -.0255 .1500 290 ---- ---- ---- ---- .1360 -.0270 .1630 295 ---- ---- ---- ---- .1480 -.0295 .1775 300 ---- ---- ---- ---- .1610 -.0310 .1920 305 ---- ---- ---- ---- .1745 -.0335 .2080 310 ---- ---- ---- ---- .1890 -.0350 .2240 315 ---- ---- ---- ---- .2040 -.0375 .2415 320 ---- ---- ---- ---- .2200 -.0390 .2590 325 ---- ---- ---- ---- .2365 -.0415 .2780 330 ---- ---- ---- ---- .2535 -.0440 .2975 335 ---- ---- ---- ---- .2715 -.0460 .3175 340 ---- ---- ---- ---- .2905 -.0485 .3390 345 ---- ---- ---- ---- .3100 -.0505 .3605 350 ---- ---- ---- ---- .3305 -.0530 .3835 355 ---- ---- ---- ---- .3520 -.0550 .4070 360 ---- ---- ---- ---- .3740 -.0575 .4315 365 ---- ---- ---- ---- .3970 -.0600 .4570 370 ---- ---- ---- ---- .4210 -.0620 .4830 375 ---- ---- ---- ---- .4455 -.0650 .5105 380 ---- ---- ---- ---- .4715 -.0670 .5385 385 ---- ---- ---- ---- .4980 -.0690 .5670 390 ---- ---- ---- ---- .5250 -.0715 .5965 395 ---- ---- ---- ---- .5535 -.0735 .6270 400 ---- ---- ---- ---- .5820 -.0765 .6585 405 ---- ---- ---- ---- .6120 -.0785 .6905 410 ---- ---- ---- ---- .6425 -.0805 .7230 415 ---- ---- ---- ---- .6740 -.0825 .7565 420 ---- ---- ---- ---- .7060 -.0850 .7910 425 ---- ---- ---- ---- .7385 -.0870 .8255 430 ---- ---- ---- ---- .7720 -.0890 .8610 435 ---- ---- ---- ---- .8060 -.0915 .8975 440 ---- ---- ---- ---- .8405 -.0935 .9340 445 ---- ---- ---- ---- .8760 -.0955 .9715 450 ---- ---- ---- ---- .9120 -.0970 1.0090 455 ---- ---- ---- ---- .9485 -.0990 1.0475 460 ---- ---- ---- ---- .9855 -.1010 1.0865 465 ---- ---- ---- ---- 1.0230 -.1030 1.1260 470 ---- ---- ---- ---- 1.0615 -.1045 1.1660 475 ---- ---- ---- ---- 1.1000 -.1060 1.2060 480 ---- ---- ---- ---- 1.1390 -.1080 1.2470 485 ---- ---- ---- ---- 1.1785 -.1095 1.2880 490 ---- ---- ---- ---- 1.2185 -.1110 1.3295 495 ---- ---- ---- ---- 1.2590 -.1125 1.3715 500 ---- ---- ---- ---- 1.2995 -.1140 1.4135 505 ---- ---- ---- ---- 1.3405 -.1160 1.4565 510 ---- ---- ---- ---- 1.3820 -.1175 1.4995 515 ---- ---- ---- ---- 1.4240 -.1185 1.5425 520 ---- ---- ---- ---- 1.4660 -.1200 1.5860 525 ---- ---- ---- ---- 1.5085 -.1215 1.6300 530 ---- ---- ---- ---- 1.5515 -.1230 1.6745 535 ---- ---- ---- ---- 1.5945 -.1245 1.7190 540 ---- ---- ---- ---- 1.6380 -.1255 1.7635 545 ---- ---- ---- ---- 1.6820 -.1265 1.8085 550 ---- ---- ---- ---- 1.7260 -.1280 1.8540 555 ---- ---- ---- ---- 1.7705 -.1290 1.8995 560 ---- ---- ---- ---- 1.8150 -.1300 1.9450 565 ---- ---- ---- ---- 1.8595 -.1320 1.9915 570 ---- ---- ---- ---- 1.9050 -.1325 2.0375 575 ---- ---- ---- ---- 1.9500 -.1340 2.0840 600 ---- ---- ---- ---- 2.1800 -.1395 2.3195 625 ---- ---- ---- ---- 2.4150 -.1445 2.5595 650 ---- ---- ---- ---- 2.6545 -.1495 2.8040 675 ---- ---- ---- ---- 2.8980 -.1545 3.0525 700 ---- ---- ---- ---- 3.1450 -.1575 3.3025 725 ---- ---- ---- ---- 3.3950 -.1575 3.5525 750 ---- ---- ---- ---- 3.6450 -.1575 3.8025 775 ---- ---- ---- ---- 3.8950 -.1575 4.0525 800 ---- ---- ---- ---- 4.1450 -.1575 4.3025 825 ---- ---- ---- ---- 4.3950 -.1575 4.5525 HX FEB24 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 -.0010 .0040 175 ---- ---- ---- ---- .0080 -.0025 .0105 200 ---- ---- ---- ---- .0190 -.0055 .0245 220 ---- ---- ---- ---- .0340 -.0085 .0425 225 ---- ---- ---- ---- .0390 -.0090 .0480 230 ---- ---- ---- ---- .0440 -.0105 .0545 235 ---- ---- ---- ---- .0495 -.0115 .0610 240 ---- ---- ---- ---- .0555 -.0130 .0685 245 ---- ---- ---- ---- .0625 -.0140 .0765 250 ---- ---- ---- ---- .0695 -.0155 .0850 255 ---- ---- ---- ---- .0775 -.0165 .0940 260 ---- ---- ---- ---- .0855 -.0180 .1035 265 ---- ---- ---- ---- .0945 -.0195 .1140 270 ---- ---- ---- ---- .1040 -.0210 .1250 275 ---- ---- ---- ---- .1140 -.0230 .1370 280 ---- ---- ---- ---- .1250 -.0245 .1495 285 ---- ---- ---- ---- .1365 -.0260 .1625 290 ---- ---- ---- ---- .1485 -.0280 .1765 295 ---- ---- ---- ---- .1610 -.0300 .1910 300 ---- ---- ---- ---- .1745 -.0320 .2065 305 ---- ---- ---- ---- .1885 -.0340 .2225 310 ---- ---- ---- ---- .2035 -.0355 .2390 315 ---- ---- ---- ---- .2190 -.0375 .2565 320 ---- ---- ---- ---- .2350 -.0400 .2750 325 ---- ---- ---- ---- .2520 -.0420 .2940 330 ---- ---- ---- ---- .2695 -.0440 .3135 335 ---- ---- ---- ---- .2880 -.0460 .3340 340 ---- ---- ---- ---- .3075 -.0480 .3555 345 ---- ---- ---- ---- .3270 -.0505 .3775 350 ---- ---- ---- ---- .3480 -.0525 .4005 355 ---- ---- ---- ---- .3695 -.0550 .4245 360 ---- ---- ---- ---- .3920 -.0570 .4490 365 ---- ---- ---- ---- .4150 -.0595 .4745 370 ---- ---- ---- ---- .4390 -.0615 .5005 375 ---- ---- ---- ---- .4640 -.0640 .5280 380 ---- ---- ---- ---- .4895 -.0660 .5555 385 ---- ---- ---- ---- .5160 -.0685 .5845 390 ---- ---- ---- ---- .5430 -.0710 .6140 395 ---- ---- ---- ---- .5710 -.0730 .6440 400 ---- ---- ---- ---- .6000 -.0750 .6750 405 ---- ---- ---- ---- .6295 -.0775 .7070 410 ---- ---- ---- ---- .6600 -.0795 .7395 415 ---- ---- ---- ---- .6910 -.0815 .7725 420 ---- ---- ---- ---- .7225 -.0840 .8065 425 ---- ---- ---- ---- .7550 -.0860 .8410 430 ---- ---- ---- ---- .7885 -.0875 .8760 435 ---- ---- ---- ---- .8220 -.0900 .9120 440 ---- ---- ---- ---- .8565 -.0915 .9480 445 ---- ---- ---- ---- .8915 -.0935 .9850 450 ---- ---- ---- ---- .9270 -.0955 1.0225 455 ---- ---- ---- ---- .9630 -.0975 1.0605 460 ---- ---- ---- ---- 1.0000 -.0990 1.0990 465 ---- ---- ---- ---- 1.0370 -.1010 1.1380 470 ---- ---- ---- ---- 1.0745 -.1030 1.1775 475 ---- ---- ---- ---- 1.1130 -.1045 1.2175 480 ---- ---- ---- ---- 1.1515 -.1060 1.2575 485 ---- ---- ---- ---- 1.1905 -.1080 1.2985 490 ---- ---- ---- ---- 1.2300 -.1095 1.3395 495 ---- ---- ---- ---- 1.2700 -.1110 1.3810 500 ---- ---- ---- ---- 1.3105 -.1125 1.4230 505 ---- ---- ---- ---- 1.3510 -.1140 1.4650 510 ---- ---- ---- ---- 1.3925 -.1150 1.5075 515 ---- ---- ---- ---- 1.4335 -.1170 1.5505 520 ---- ---- ---- ---- 1.4755 -.1185 1.5940 525 ---- ---- ---- ---- 1.5175 -.1200 1.6375 530 ---- ---- ---- ---- 1.5600 -.1210 1.6810 535 ---- ---- ---- ---- 1.6030 -.1220 1.7250 540 ---- ---- ---- ---- 1.6460 -.1235 1.7695 545 ---- ---- ---- ---- 1.6895 -.1250 1.8145 550 ---- ---- ---- ---- 1.7330 -.1265 1.8595 555 ---- ---- ---- ---- 1.7770 -.1275 1.9045 560 ---- ---- ---- ---- 1.8210 -.1290 1.9500 565 ---- ---- ---- ---- 1.8655 -.1300 1.9955 570 ---- ---- ---- ---- 1.9105 -.1310 2.0415 575 ---- ---- ---- ---- 1.9555 -.1320 2.0875 600 ---- ---- ---- ---- 2.1840 -.1380 2.3220 625 ---- ---- ---- ---- 2.4175 -.1435 2.5610 650 ---- ---- ---- ---- 2.6560 -.1485 2.8045 675 ---- ---- ---- ---- 2.8990 -.1535 3.0525 700 ---- ---- ---- ---- 3.1455 -.1570 3.3025 725 ---- ---- ---- ---- 3.3950 -.1575 3.5525 750 ---- ---- ---- ---- 3.6450 -.1575 3.8025 775 ---- ---- ---- ---- 3.8950 -.1575 4.0525 800 ---- ---- ---- ---- 4.1450 -.1575 4.3025 825 ---- ---- ---- ---- 4.3950 -.1575 4.5525 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 -.0010 .0050 175 ---- ---- ---- ---- .0105 -.0025 .0130 200 ---- ---- ---- ---- .0230 -.0060 .0290 220 ---- ---- ---- ---- .0400 -.0090 .0490 225 ---- ---- ---- ---- .0450 -.0100 .0550 230 ---- ---- ---- ---- .0505 -.0115 .0620 235 ---- ---- ---- ---- .0570 -.0120 .0690 240 ---- ---- ---- ---- .0635 -.0135 .0770 245 ---- ---- ---- ---- .0710 -.0145 .0855 250 ---- ---- ---- ---- .0785 -.0160 .0945 255 ---- ---- ---- ---- .0870 -.0175 .1045 260 ---- ---- ---- ---- .0955 -.0190 .1145 265 ---- ---- ---- ---- .1050 -.0205 .1255 270 ---- ---- ---- ---- .1150 -.0220 .1370 275 ---- ---- ---- ---- .1260 -.0235 .1495 280 ---- ---- ---- ---- .1370 -.0255 .1625 285 ---- ---- ---- ---- .1490 -.0270 .1760 290 ---- ---- ---- ---- .1615 -.0285 .1900 295 ---- ---- ---- ---- .1750 -.0305 .2055 300 ---- ---- ---- ---- .1885 -.0325 .2210 305 ---- ---- ---- ---- .2030 -.0345 .2375 310 ---- ---- ---- ---- .2185 -.0360 .2545 315 ---- ---- ---- ---- .2345 -.0380 .2725 320 ---- ---- ---- ---- .2510 -.0400 .2910 325 ---- ---- ---- ---- .2685 -.0420 .3105 330 ---- ---- ---- ---- .2865 -.0440 .3305 335 ---- ---- ---- ---- .3050 -.0460 .3510 340 ---- ---- ---- ---- .3245 -.0485 .3730 345 ---- ---- ---- ---- .3445 -.0505 .3950 350 ---- ---- ---- ---- .3655 -.0525 .4180 355 ---- ---- ---- ---- .3875 -.0545 .4420 360 ---- ---- ---- ---- .4100 -.0570 .4670 365 ---- ---- ---- ---- .4335 -.0590 .4925 370 ---- ---- ---- ---- .4575 -.0610 .5185 375 ---- ---- ---- ---- .4825 -.0635 .5460 380 ---- ---- ---- ---- .5080 -.0655 .5735 385 ---- ---- ---- ---- .5345 -.0680 .6025 390 ---- ---- ---- ---- .5620 -.0700 .6320 395 ---- ---- ---- ---- .5900 -.0720 .6620 400 ---- ---- ---- ---- .6190 -.0740 .6930 405 ---- ---- ---- ---- .6485 -.0760 .7245 410 ---- ---- ---- ---- .6790 -.0780 .7570 415 ---- ---- ---- ---- .7100 -.0800 .7900 420 ---- ---- ---- ---- .7415 -.0820 .8235 425 ---- ---- ---- ---- .7740 -.0840 .8580 430 ---- ---- ---- ---- .8070 -.0860 .8930 435 ---- ---- ---- ---- .8405 -.0880 .9285 440 ---- ---- ---- ---- .8750 -.0895 .9645 445 ---- ---- ---- ---- .9095 -.0920 1.0015 450 ---- ---- ---- ---- .9450 -.0935 1.0385 455 ---- ---- ---- ---- .9810 -.0955 1.0765 460 ---- ---- ---- ---- 1.0175 -.0970 1.1145 465 ---- ---- ---- ---- 1.0545 -.0990 1.1535 470 ---- ---- ---- ---- 1.0920 -.1005 1.1925 475 ---- ---- ---- ---- 1.1300 -.1020 1.2320 480 ---- ---- ---- ---- 1.1685 -.1040 1.2725 485 ---- ---- ---- ---- 1.2075 -.1050 1.3125 490 ---- ---- ---- ---- 1.2465 -.1070 1.3535 495 ---- ---- ---- ---- 1.2865 -.1085 1.3950 500 ---- ---- ---- ---- 1.3265 -.1100 1.4365 505 ---- ---- ---- ---- 1.3670 -.1115 1.4785 510 ---- ---- ---- ---- 1.4075 -.1130 1.5205 515 ---- ---- ---- ---- 1.4490 -.1140 1.5630 520 ---- ---- ---- ---- 1.4905 -.1155 1.6060 525 ---- ---- ---- ---- 1.5320 -.1175 1.6495 530 ---- ---- ---- ---- 1.5745 -.1185 1.6930 535 ---- ---- ---- ---- 1.6170 -.1195 1.7365 540 ---- ---- ---- ---- 1.6595 -.1210 1.7805 545 ---- ---- ---- ---- 1.7025 -.1225 1.8250 550 ---- ---- ---- ---- 1.7460 -.1235 1.8695 555 ---- ---- ---- ---- 1.7895 -.1250 1.9145 575 ---- ---- ---- ---- 1.9670 -.1295 2.0965 600 ---- ---- ---- ---- 2.1935 -.1350 2.3285 625 ---- ---- ---- ---- 2.4255 -.1405 2.5660 650 ---- ---- ---- ---- 2.6620 -.1455 2.8075 675 ---- ---- ---- ---- 2.9025 -.1505 3.0530 700 ---- ---- ---- ---- 3.1470 -.1555 3.3025 725 ---- ---- ---- ---- 3.3950 -.1575 3.5525 750 ---- ---- ---- ---- 3.6450 -.1575 3.8025 775 ---- ---- ---- ---- 3.8950 -.1575 4.0525 800 ---- ---- ---- ---- 4.1450 -.1575 4.3025 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0045 -.0010 .0055 175 ---- ---- ---- ---- .0115 -.0030 .0145 200 ---- ---- ---- ---- .0250 -.0060 .0310 225 ---- ---- ---- ---- .0475 -.0100 .0575 230 ---- ---- ---- ---- .0530 -.0115 .0645 235 ---- ---- ---- ---- .0595 -.0125 .0720 240 ---- ---- ---- ---- .0660 -.0135 .0795 245 ---- ---- ---- ---- .0730 -.0150 .0880 250 ---- ---- ---- ---- .0810 -.0160 .0970 255 ---- ---- ---- ---- .0890 -.0175 .1065 260 ---- ---- ---- ---- .0980 -.0190 .1170 265 ---- ---- ---- ---- .1075 -.0205 .1280 270 ---- ---- ---- ---- .1175 -.0220 .1395 275 ---- ---- ---- ---- .1280 -.0235 .1515 280 ---- ---- ---- ---- .1390 -.0250 .1640 285 ---- ---- ---- ---- .1505 -.0270 .1775 290 ---- ---- ---- ---- .1630 -.0285 .1915 295 ---- ---- ---- ---- .1760 -.0305 .2065 300 ---- ---- ---- ---- .1900 -.0320 .2220 305 ---- ---- ---- ---- .2045 -.0340 .2385 310 ---- ---- ---- ---- .2195 -.0360 .2555 315 ---- ---- ---- ---- .2350 -.0380 .2730 320 ---- ---- ---- ---- .2520 -.0395 .2915 325 ---- ---- ---- ---- .2695 -.0415 .3110 330 ---- ---- ---- ---- .2875 -.0440 .3315 335 ---- ---- ---- ---- .3065 -.0460 .3525 340 ---- ---- ---- ---- .3265 -.0480 .3745 345 ---- ---- ---- ---- .3475 -.0500 .3975 350 ---- ---- ---- ---- .3690 -.0520 .4210 355 ---- ---- ---- ---- .3915 -.0545 .4460 360 ---- ---- ---- ---- .4150 -.0560 .4710 365 ---- ---- ---- ---- .4390 -.0585 .4975 370 ---- ---- ---- ---- .4640 -.0605 .5245 375 ---- ---- ---- ---- .4895 -.0630 .5525 380 ---- ---- ---- ---- .5160 -.0650 .5810 385 ---- ---- ---- ---- .5435 -.0670 .6105 390 ---- ---- ---- ---- .5715 -.0690 .6405 395 ---- ---- ---- ---- .6000 -.0710 .6710 400 ---- ---- ---- ---- .6295 -.0730 .7025 405 ---- ---- ---- ---- .6595 -.0750 .7345 410 ---- ---- ---- ---- .6905 -.0770 .7675 415 ---- ---- ---- ---- .7215 -.0795 .8010 420 ---- ---- ---- ---- .7535 -.0810 .8345 425 ---- ---- ---- ---- .7860 -.0830 .8690 430 ---- ---- ---- ---- .8190 -.0850 .9040 435 ---- ---- ---- ---- .8530 -.0865 .9395 440 ---- ---- ---- ---- .8870 -.0885 .9755 445 ---- ---- ---- ---- .9220 -.0900 1.0120 450 ---- ---- ---- ---- .9570 -.0920 1.0490 455 ---- ---- ---- ---- .9930 -.0935 1.0865 460 ---- ---- ---- ---- 1.0290 -.0955 1.1245 465 ---- ---- ---- ---- 1.0655 -.0975 1.1630 470 ---- ---- ---- ---- 1.1030 -.0990 1.2020 475 ---- ---- ---- ---- 1.1405 -.1005 1.2410 480 ---- ---- ---- ---- 1.1785 -.1020 1.2805 485 ---- ---- ---- ---- 1.2170 -.1035 1.3205 490 ---- ---- ---- ---- 1.2560 -.1050 1.3610 495 ---- ---- ---- ---- 1.2950 -.1070 1.4020 500 ---- ---- ---- ---- 1.3345 -.1085 1.4430 505 ---- ---- ---- ---- 1.3745 -.1100 1.4845 510 ---- ---- ---- ---- 1.4150 -.1115 1.5265 515 ---- ---- ---- ---- 1.4560 -.1125 1.5685 520 ---- ---- ---- ---- 1.4970 -.1140 1.6110 525 ---- ---- ---- ---- 1.5385 -.1155 1.6540 530 ---- ---- ---- ---- 1.5800 -.1170 1.6970 535 ---- ---- ---- ---- 1.6220 -.1185 1.7405 540 ---- ---- ---- ---- 1.6645 -.1195 1.7840 545 ---- ---- ---- ---- 1.7075 -.1205 1.8280 550 ---- ---- ---- ---- 1.7505 -.1220 1.8725 555 ---- ---- ---- ---- 1.7935 -.1235 1.9170 575 ---- ---- ---- ---- 1.9695 -.1285 2.0980 600 ---- ---- ---- ---- 2.1950 -.1340 2.3290 625 ---- ---- ---- ---- 2.4260 -.1395 2.5655 650 ---- ---- ---- ---- 2.6620 -.1455 2.8075 675 ---- ---- ---- ---- 2.9025 -.1510 3.0535 700 ---- ---- ---- ---- 3.1470 -.1560 3.3030 725 ---- ---- ---- ---- 3.3960 -.1570 3.5530 750 ---- ---- ---- ---- 3.6460 -.1570 3.8030 775 ---- ---- ---- ---- 3.8960 -.1570 4.0530 800 ---- ---- ---- ---- 4.1460 -.1570 4.3030 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0010 .0025 150 ---- ---- ---- ---- .0055 -.0015 .0070 175 ---- ---- ---- ---- .0135 -.0035 .0170 200 ---- ---- ---- ---- .0285 -.0065 .0350 225 ---- ---- ---- ---- .0530 -.0110 .0640 230 ---- ---- ---- ---- .0590 -.0120 .0710 235 ---- ---- ---- ---- .0655 -.0135 .0790 240 ---- ---- ---- ---- .0730 -.0140 .0870 245 ---- ---- ---- ---- .0805 -.0155 .0960 250 ---- ---- ---- ---- .0885 -.0170 .1055 255 ---- ---- ---- ---- .0975 -.0180 .1155 260 ---- ---- ---- ---- .1065 -.0195 .1260 265 ---- ---- ---- ---- .1165 -.0210 .1375 270 ---- ---- ---- ---- .1265 -.0225 .1490 275 ---- ---- ---- ---- .1375 -.0240 .1615 280 ---- ---- ---- ---- .1490 -.0260 .1750 285 ---- ---- ---- ---- .1615 -.0270 .1885 290 ---- ---- ---- ---- .1740 -.0290 .2030 295 ---- ---- ---- ---- .1875 -.0305 .2180 300 ---- ---- ---- ---- .2015 -.0325 .2340 305 ---- ---- ---- ---- .2165 -.0340 .2505 310 ---- ---- ---- ---- .2315 -.0365 .2680 315 ---- ---- ---- ---- .2480 -.0380 .2860 320 ---- ---- ---- ---- .2650 -.0400 .3050 325 ---- ---- ---- ---- .2825 -.0420 .3245 330 ---- ---- ---- ---- .3010 -.0440 .3450 335 ---- ---- ---- ---- .3205 -.0460 .3665 340 ---- ---- ---- ---- .3405 -.0480 .3885 345 ---- ---- ---- ---- .3615 -.0500 .4115 350 ---- ---- ---- ---- .3835 -.0520 .4355 355 ---- ---- ---- ---- .4060 -.0540 .4600 360 ---- ---- ---- ---- .4295 -.0560 .4855 365 ---- ---- ---- ---- .4540 -.0580 .5120 370 ---- ---- ---- ---- .4790 -.0600 .5390 375 ---- ---- ---- ---- .5045 -.0625 .5670 380 ---- ---- ---- ---- .5315 -.0640 .5955 385 ---- ---- ---- ---- .5585 -.0665 .6250 390 ---- ---- ---- ---- .5865 -.0685 .6550 395 ---- ---- ---- ---- .6155 -.0700 .6855 400 ---- ---- ---- ---- .6450 -.0720 .7170 405 ---- ---- ---- ---- .6750 -.0740 .7490 410 ---- ---- ---- ---- .7055 -.0765 .7820 415 ---- ---- ---- ---- .7370 -.0780 .8150 420 ---- ---- ---- ---- .7690 -.0800 .8490 425 ---- ---- ---- ---- .8015 -.0815 .8830 430 ---- ---- ---- ---- .8345 -.0835 .9180 435 ---- ---- ---- ---- .8680 -.0855 .9535 440 ---- ---- ---- ---- .9020 -.0870 .9890 445 ---- ---- ---- ---- .9365 -.0890 1.0255 450 ---- ---- ---- ---- .9715 -.0910 1.0625 455 ---- ---- ---- ---- 1.0075 -.0920 1.0995 460 ---- ---- ---- ---- 1.0435 -.0940 1.1375 465 ---- ---- ---- ---- 1.0800 -.0955 1.1755 470 ---- ---- ---- ---- 1.1170 -.0970 1.2140 475 ---- ---- ---- ---- 1.1540 -.0990 1.2530 480 ---- ---- ---- ---- 1.1920 -.1005 1.2925 500 ---- ---- ---- ---- 1.3475 -.1065 1.4540 525 ---- ---- ---- ---- 1.5495 -.1140 1.6635 550 ---- ---- ---- ---- 1.7600 -.1205 1.8805 575 ---- ---- ---- ---- 1.9780 -.1265 2.1045 600 ---- ---- ---- ---- 2.2020 -.1320 2.3340 625 ---- ---- ---- ---- 2.4315 -.1380 2.5695 650 ---- ---- ---- ---- 2.6660 -.1435 2.8095 675 ---- ---- ---- ---- 2.9050 -.1490 3.0540 700 ---- ---- ---- ---- 3.1485 -.1545 3.3030 725 ---- ---- ---- ---- 3.3960 -.1570 3.5530 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0010 .0030 150 ---- ---- ---- ---- .0070 -.0015 .0085 175 ---- ---- ---- ---- .0160 -.0040 .0200 200 ---- ---- ---- ---- .0330 -.0070 .0400 225 ---- ---- ---- ---- .0590 -.0115 .0705 230 ---- ---- ---- ---- .0660 -.0125 .0785 235 ---- ---- ---- ---- .0730 -.0135 .0865 240 ---- ---- ---- ---- .0805 -.0150 .0955 245 ---- ---- ---- ---- .0885 -.0160 .1045 250 ---- ---- ---- ---- .0970 -.0175 .1145 255 ---- ---- ---- ---- .1065 -.0185 .1250 260 ---- ---- ---- ---- .1160 -.0200 .1360 265 ---- ---- ---- ---- .1260 -.0215 .1475 270 ---- ---- ---- ---- .1370 -.0230 .1600 275 ---- ---- ---- ---- .1485 -.0245 .1730 280 ---- ---- ---- ---- .1605 -.0260 .1865 285 ---- ---- ---- ---- .1730 -.0275 .2005 290 ---- ---- ---- ---- .1860 -.0295 .2155 295 ---- ---- ---- ---- .2000 -.0310 .2310 300 ---- ---- ---- ---- .2145 -.0325 .2470 305 ---- ---- ---- ---- .2295 -.0345 .2640 310 ---- ---- ---- ---- .2455 -.0360 .2815 315 ---- ---- ---- ---- .2620 -.0380 .3000 320 ---- ---- ---- ---- .2790 -.0400 .3190 325 ---- ---- ---- ---- .2970 -.0420 .3390 330 ---- ---- ---- ---- .3160 -.0435 .3595 335 ---- ---- ---- ---- .3355 -.0455 .3810 340 ---- ---- ---- ---- .3560 -.0475 .4035 345 ---- ---- ---- ---- .3775 -.0495 .4270 350 ---- ---- ---- ---- .3995 -.0515 .4510 355 ---- ---- ---- ---- .4220 -.0540 .4760 360 ---- ---- ---- ---- .4460 -.0555 .5015 365 ---- ---- ---- ---- .4705 -.0575 .5280 370 ---- ---- ---- ---- .4955 -.0595 .5550 375 ---- ---- ---- ---- .5215 -.0615 .5830 380 ---- ---- ---- ---- .5485 -.0630 .6115 385 ---- ---- ---- ---- .5760 -.0650 .6410 390 ---- ---- ---- ---- .6040 -.0670 .6710 395 ---- ---- ---- ---- .6330 -.0690 .7020 400 ---- ---- ---- ---- .6625 -.0705 .7330 405 ---- ---- ---- ---- .6925 -.0725 .7650 410 ---- ---- ---- ---- .7230 -.0750 .7980 415 ---- ---- ---- ---- .7545 -.0765 .8310 420 ---- ---- ---- ---- .7865 -.0780 .8645 425 ---- ---- ---- ---- .8190 -.0800 .8990 430 ---- ---- ---- ---- .8520 -.0815 .9335 435 ---- ---- ---- ---- .8855 -.0835 .9690 440 ---- ---- ---- ---- .9195 -.0850 1.0045 445 ---- ---- ---- ---- .9540 -.0870 1.0410 450 ---- ---- ---- ---- .9890 -.0885 1.0775 455 ---- ---- ---- ---- 1.0240 -.0905 1.1145 460 ---- ---- ---- ---- 1.0600 -.0920 1.1520 465 ---- ---- ---- ---- 1.0965 -.0935 1.1900 470 ---- ---- ---- ---- 1.1335 -.0950 1.2285 475 ---- ---- ---- ---- 1.1705 -.0970 1.2675 500 ---- ---- ---- ---- 1.3630 -.1040 1.4670 525 ---- ---- ---- ---- 1.5640 -.1110 1.6750 550 ---- ---- ---- ---- 1.7735 -.1175 1.8910 575 ---- ---- ---- ---- 1.9900 -.1235 2.1135 600 ---- ---- ---- ---- 2.2125 -.1295 2.3420 625 ---- ---- ---- ---- 2.4405 -.1350 2.5755 650 ---- ---- ---- ---- 2.6740 -.1405 2.8145 675 ---- ---- ---- ---- 2.9120 -.1460 3.0580 700 ---- ---- ---- ---- 3.1540 -.1515 3.3055 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 -.0010 .0035 150 ---- ---- ---- ---- .0080 -.0020 .0100 175 ---- ---- ---- ---- .0185 -.0040 .0225 200 ---- ---- ---- ---- .0365 -.0075 .0440 225 ---- ---- ---- ---- .0645 -.0120 .0765 230 ---- ---- ---- ---- .0715 -.0130 .0845 235 ---- ---- ---- ---- .0785 -.0145 .0930 240 ---- ---- ---- ---- .0865 -.0155 .1020 245 ---- ---- ---- ---- .0950 -.0165 .1115 250 ---- ---- ---- ---- .1040 -.0180 .1220 255 ---- ---- ---- ---- .1135 -.0190 .1325 260 ---- ---- ---- ---- .1235 -.0205 .1440 265 ---- ---- ---- ---- .1340 -.0220 .1560 270 ---- ---- ---- ---- .1455 -.0230 .1685 275 ---- ---- ---- ---- .1570 -.0250 .1820 280 ---- ---- ---- ---- .1695 -.0260 .1955 285 ---- ---- ---- ---- .1820 -.0280 .2100 290 ---- ---- ---- ---- .1955 -.0300 .2255 295 ---- ---- ---- ---- .2095 -.0315 .2410 300 ---- ---- ---- ---- .2245 -.0330 .2575 305 ---- ---- ---- ---- .2400 -.0345 .2745 310 ---- ---- ---- ---- .2560 -.0365 .2925 315 ---- ---- ---- ---- .2725 -.0385 .3110 320 ---- ---- ---- ---- .2900 -.0400 .3300 325 ---- ---- ---- ---- .3085 -.0420 .3505 330 ---- ---- ---- ---- .3275 -.0435 .3710 335 ---- ---- ---- ---- .3470 -.0460 .3930 340 ---- ---- ---- ---- .3680 -.0475 .4155 345 ---- ---- ---- ---- .3895 -.0490 .4385 350 ---- ---- ---- ---- .4115 -.0515 .4630 355 ---- ---- ---- ---- .4345 -.0535 .4880 360 ---- ---- ---- ---- .4585 -.0550 .5135 365 ---- ---- ---- ---- .4830 -.0570 .5400 370 ---- ---- ---- ---- .5085 -.0590 .5675 375 ---- ---- ---- ---- .5345 -.0610 .5955 380 ---- ---- ---- ---- .5610 -.0630 .6240 385 ---- ---- ---- ---- .5885 -.0650 .6535 390 ---- ---- ---- ---- .6170 -.0665 .6835 395 ---- ---- ---- ---- .6460 -.0680 .7140 400 ---- ---- ---- ---- .6755 -.0700 .7455 405 ---- ---- ---- ---- .7055 -.0720 .7775 410 ---- ---- ---- ---- .7360 -.0740 .8100 415 ---- ---- ---- ---- .7675 -.0755 .8430 420 ---- ---- ---- ---- .7995 -.0770 .8765 425 ---- ---- ---- ---- .8315 -.0795 .9110 430 ---- ---- ---- ---- .8645 -.0810 .9455 435 ---- ---- ---- ---- .8980 -.0825 .9805 440 ---- ---- ---- ---- .9320 -.0840 1.0160 445 ---- ---- ---- ---- .9665 -.0855 1.0520 450 ---- ---- ---- ---- 1.0010 -.0875 1.0885 455 ---- ---- ---- ---- 1.0365 -.0890 1.1255 460 ---- ---- ---- ---- 1.0725 -.0905 1.1630 465 ---- ---- ---- ---- 1.1085 -.0925 1.2010 470 ---- ---- ---- ---- 1.1455 -.0935 1.2390 475 ---- ---- ---- ---- 1.1825 -.0950 1.2775 500 ---- ---- ---- ---- 1.3735 -.1030 1.4765 525 ---- ---- ---- ---- 1.5740 -.1095 1.6835 550 ---- ---- ---- ---- 1.7825 -.1155 1.8980 575 ---- ---- ---- ---- 1.9975 -.1220 2.1195 600 ---- ---- ---- ---- 2.2190 -.1280 2.3470 625 ---- ---- ---- ---- 2.4460 -.1335 2.5795 650 ---- ---- ---- ---- 2.6780 -.1390 2.8170 675 ---- ---- ---- ---- 2.9150 -.1440 3.0590 700 ---- ---- ---- ---- 3.1560 -.1495 3.3055 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0095 -.0020 .0115 175 ---- ---- ---- ---- .0210 -.0045 .0255 200 ---- ---- ---- ---- .0405 -.0080 .0485 225 ---- ---- ---- ---- .0705 -.0125 .0830 230 ---- ---- ---- ---- .0775 -.0140 .0915 235 ---- ---- ---- ---- .0855 -.0145 .1000 240 ---- ---- ---- ---- .0935 -.0160 .1095 245 ---- ---- ---- ---- .1025 -.0170 .1195 250 ---- ---- ---- ---- .1120 -.0185 .1305 255 ---- ---- ---- ---- .1215 -.0200 .1415 260 ---- ---- ---- ---- .1320 -.0210 .1530 265 ---- ---- ---- ---- .1430 -.0225 .1655 270 ---- ---- ---- ---- .1545 -.0240 .1785 275 ---- ---- ---- ---- .1665 -.0255 .1920 280 ---- ---- ---- ---- .1795 -.0265 .2060 285 ---- ---- ---- ---- .1925 -.0285 .2210 290 ---- ---- ---- ---- .2065 -.0300 .2365 295 ---- ---- ---- ---- .2210 -.0315 .2525 300 ---- ---- ---- ---- .2360 -.0330 .2690 305 ---- ---- ---- ---- .2515 -.0350 .2865 310 ---- ---- ---- ---- .2680 -.0365 .3045 315 ---- ---- ---- ---- .2850 -.0385 .3235 320 ---- ---- ---- ---- .3025 -.0405 .3430 325 ---- ---- ---- ---- .3210 -.0420 .3630 330 ---- ---- ---- ---- .3405 -.0440 .3845 335 ---- ---- ---- ---- .3605 -.0455 .4060 340 ---- ---- ---- ---- .3815 -.0475 .4290 345 ---- ---- ---- ---- .4030 -.0495 .4525 350 ---- ---- ---- ---- .4255 -.0515 .4770 355 ---- ---- ---- ---- .4490 -.0530 .5020 360 ---- ---- ---- ---- .4730 -.0550 .5280 365 ---- ---- ---- ---- .4975 -.0570 .5545 370 ---- ---- ---- ---- .5230 -.0585 .5815 375 ---- ---- ---- ---- .5495 -.0605 .6100 380 ---- ---- ---- ---- .5760 -.0625 .6385 385 ---- ---- ---- ---- .6040 -.0640 .6680 390 ---- ---- ---- ---- .6320 -.0660 .6980 395 ---- ---- ---- ---- .6610 -.0680 .7290 400 ---- ---- ---- ---- .6905 -.0695 .7600 405 ---- ---- ---- ---- .7210 -.0710 .7920 410 ---- ---- ---- ---- .7515 -.0730 .8245 415 ---- ---- ---- ---- .7830 -.0745 .8575 420 ---- ---- ---- ---- .8145 -.0770 .8915 425 ---- ---- ---- ---- .8470 -.0785 .9255 430 ---- ---- ---- ---- .8800 -.0800 .9600 435 ---- ---- ---- ---- .9135 -.0815 .9950 440 ---- ---- ---- ---- .9475 -.0830 1.0305 445 ---- ---- ---- ---- .9815 -.0850 1.0665 450 ---- ---- ---- ---- 1.0165 -.0865 1.1030 455 ---- ---- ---- ---- 1.0515 -.0880 1.1395 460 ---- ---- ---- ---- 1.0875 -.0895 1.1770 465 ---- ---- ---- ---- 1.1235 -.0910 1.2145 470 ---- ---- ---- ---- 1.1600 ---- ---- 475 ---- ---- ---- ---- 1.1970 -.0940 1.2910 500 ---- ---- ---- ---- 1.3880 -.1010 1.4890 525 ---- ---- ---- ---- 1.5875 -.1080 1.6955 550 ---- ---- ---- ---- 1.7945 -.1145 1.9090 575 ---- ---- ---- ---- 2.0090 -.1205 2.1295 600 ---- ---- ---- ---- 2.2295 -.1260 2.3555 625 ---- ---- ---- ---- 2.4555 -.1315 2.5870 650 ---- ---- ---- ---- 2.6865 -.1370 2.8235 675 ---- ---- ---- ---- 2.9220 -.1430 3.0650 700 ---- ---- ---- ---- 3.1620 -.1485 3.3105 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0040 -.0010 .0050 150 ---- ---- ---- ---- .0110 -.0025 .0135 175 ---- ---- ---- ---- .0240 -.0045 .0285 200 ---- ---- ---- ---- .0450 -.0085 .0535 225 ---- ---- ---- ---- .0765 -.0130 .0895 230 ---- ---- ---- ---- .0840 -.0145 .0985 235 ---- ---- ---- ---- .0925 -.0150 .1075 240 ---- ---- ---- ---- .1010 -.0165 .1175 245 ---- ---- ---- ---- .1105 -.0175 .1280 250 ---- ---- ---- ---- .1200 -.0190 .1390 255 ---- ---- ---- ---- .1300 -.0205 .1505 260 ---- ---- ---- ---- .1410 -.0215 .1625 265 ---- ---- ---- ---- .1525 -.0225 .1750 270 ---- ---- ---- ---- .1640 -.0245 .1885 275 ---- ---- ---- ---- .1765 -.0260 .2025 280 ---- ---- ---- ---- .1895 -.0275 .2170 285 ---- ---- ---- ---- .2030 -.0290 .2320 290 ---- ---- ---- ---- .2170 -.0305 .2475 295 ---- ---- ---- ---- .2320 -.0320 .2640 300 ---- ---- ---- ---- .2470 -.0340 .2810 305 ---- ---- ---- ---- .2630 -.0355 .2985 310 ---- ---- ---- ---- .2800 -.0365 .3165 315 ---- ---- ---- ---- .2970 -.0385 .3355 320 ---- ---- ---- ---- .3150 -.0405 .3555 325 ---- ---- ---- ---- .3340 -.0420 .3760 330 ---- ---- ---- ---- .3535 -.0435 .3970 335 ---- ---- ---- ---- .3735 -.0455 .4190 340 ---- ---- ---- ---- .3945 -.0475 .4420 345 ---- ---- ---- ---- .4165 -.0490 .4655 350 ---- ---- ---- ---- .4390 -.0510 .4900 355 ---- ---- ---- ---- .4625 -.0530 .5155 360 ---- ---- ---- ---- .4865 -.0550 .5415 365 ---- ---- ---- ---- .5115 -.0565 .5680 370 ---- ---- ---- ---- .5370 -.0585 .5955 375 ---- ---- ---- ---- .5635 -.0600 .6235 380 ---- ---- ---- ---- .5905 -.0615 .6520 385 ---- ---- ---- ---- .6180 -.0635 .6815 390 ---- ---- ---- ---- .6465 -.0655 .7120 395 ---- ---- ---- ---- .6755 -.0670 .7425 400 ---- ---- ---- ---- .7050 -.0690 .7740 405 ---- ---- ---- ---- .7350 -.0705 .8055 410 ---- ---- ---- ---- .7660 -.0720 .8380 415 ---- ---- ---- ---- .7975 -.0735 .8710 420 ---- ---- ---- ---- .8290 -.0755 .9045 425 ---- ---- ---- ---- .8615 -.0770 .9385 430 ---- ---- ---- ---- .8945 -.0785 .9730 435 ---- ---- ---- ---- .9275 -.0805 1.0080 440 ---- ---- ---- ---- .9615 -.0820 1.0435 445 ---- ---- ---- ---- .9955 -.0835 1.0790 450 ---- ---- ---- ---- 1.0305 -.0850 1.1155 455 ---- ---- ---- ---- 1.0655 -.0865 1.1520 460 ---- ---- ---- ---- 1.1010 -.0885 1.1895 465 ---- ---- ---- ---- 1.1370 -.0900 1.2270 470 ---- ---- ---- ---- 1.1735 ---- ---- 475 ---- ---- ---- ---- 1.2105 -.0925 1.3030 500 ---- ---- ---- ---- 1.4000 -.1000 1.5000 525 ---- ---- ---- ---- 1.5985 -.1065 1.7050 550 ---- ---- ---- ---- 1.8050 -.1125 1.9175 575 ---- ---- ---- ---- 2.0180 -.1185 2.1365 600 ---- ---- ---- ---- 2.2375 -.1240 2.3615 625 ---- ---- ---- ---- 2.4620 -.1300 2.5920 650 ---- ---- ---- ---- 2.6920 -.1350 2.8270 675 ---- ---- ---- ---- 2.9265 -.1405 3.0670 700 ---- ---- ---- ---- 3.1650 -.1465 3.3115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1187 1810 42980 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 ---- ---- ---- ---- 3.75 +.50 3.25 10 70000 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 28.25 +4.75 23.50 100 100 67500 ---- ---- ---- 20.50A ---- ---- ---- 70000 ---- ---- ---- ---- 10.50 +2.00 8.50 20 72500 ---- ---- ---- 6.00A ---- ---- ---- 73000 ---- ---- ---- ---- 5.00 +1.00 4.00 10 75000 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- ---- .75 UNCH .75 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 +.25 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 58.75A ---- ---- ---- 67500 ---- ---- ---- 43.75A ---- ---- ---- 70000 ---- ---- ---- ---- 27.25 +3.75 23.50 25 50 73000 ---- ---- ---- ---- 17.50 +2.75 14.75 10 75000 ---- ---- ---- 16.00A ---- ---- ---- 80000 ---- ---- ---- ---- 5.75 +.75 5.00 25 50 85000 ---- ---- ---- 4.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.50 +.25 1.25 75 92000 ---- ---- ---- ---- 1.25 +.25 1.00 50 92500 ---- ---- ---- ---- 1.00 UNCH 1.00 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 +.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 80.75A ---- ---- ---- 67500 ---- ---- ---- 57.50A ---- ---- ---- 70000 ---- ---- ---- ---- 43.25 +8.75 34.50 25 50 73000 ---- ---- ---- ---- 30.25 +6.50 23.75 10 75000 ---- ---- ---- 25.25A ---- ---- ---- 80000 ---- ---- ---- ---- 13.00 +3.00 10.00 25 50 87500 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 +.75 3.25 75 92000 ---- ---- ---- ---- 3.25 +.75 2.50 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.75 +.75 4.00 150 120000 ---- ---- ---- ---- 2.25 +.25 2.00 50 65000 ---- ---- ---- 99.50A ---- ---- ---- 67500 ---- ---- ---- 75.50A ---- ---- ---- 70000 ---- ---- ---- ---- 54.75 +8.00 46.75 25 50 73000 ---- ---- ---- ---- 41.00 +6.50 34.50 10 75000 ---- ---- ---- 40.75A ---- ---- ---- 80000 ---- ---- ---- ---- 20.25 +3.50 16.75 25 50 85000 ---- ---- ---- 15.75A ---- ---- ---- 90000 ---- ---- ---- ---- 8.25 +1.00 7.25 75 92000 ---- ---- ---- ---- 7.25 +.75 6.50 50 95000 ---- ---- ---- 6.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 63.25A ---- ---- ---- 73000 ---- ---- ---- ---- 57.75 +5.00 52.75 10 75000 ---- ---- ---- 52.75A ---- ---- ---- 77500 ---- ---- ---- 43.75A ---- ---- ---- 85000 ---- ---- ---- 22.50A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 +1.50 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 66.25 +9.25 57.00 10 90000 ---- ---- ---- ---- 18.25 +3.25 15.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 25.00 +4.75 20.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 +5.50 26.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.75 +6.00 29.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.25 +6.25 40.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.00 +3.50 51.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.75 +3.50 55.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 65.00 +5.75 59.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 337.50 -4.00 341.50 75 70000 ---- ---- ---- ---- 38.25 -4.00 42.25 35 75000 ---- ---- ---- ---- 88.00 -4.00 92.00 150 80000 ---- ---- ---- ---- 138.00 -4.00 142.00 60 85000 ---- ---- ---- ---- 188.00 -3.75 191.75 50 90000 ---- ---- ---- ---- 237.75 -4.00 241.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 350.50 -10.00 360.50 75 65000 ---- ---- 31.00A 31.00A 30.25 -5.25 35.50 20 67500 ---- ---- ---- 46.75A ---- ---- ---- 70000 ---- ---- ---- ---- 62.25 -7.75 70.00 35 72500 ---- ---- ---- 95.75A ---- ---- ---- 75000 ---- ---- ---- ---- 104.50 -9.25 113.75 125 80000 ---- ---- ---- ---- 152.00 -9.75 161.75 60 85000 ---- ---- ---- ---- 201.25 -10.00 211.25 50 90000 ---- ---- ---- ---- 251.00 -10.00 261.00 118 95000 ---- ---- ---- 314.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 12.75 ---- ---- 65000 ---- ---- ---- 33.00A ---- ---- ---- 67500 ---- ---- ---- 45.25A ---- ---- ---- 68000 ---- ---- ---- ---- 46.00 -5.00 51.00 75 68500 ---- ---- ---- ---- 48.50 -5.25 53.75 25 70000 ---- ---- ---- 60.00A ---- ---- ---- 74000 ---- ---- ---- ---- 84.50 -7.50 92.00 50 75000 ---- ---- ---- ---- 92.25 -7.75 100.00 75 76000 ---- ---- ---- ---- 100.25 -8.00 108.25 25 80000 ---- ---- ---- 147.50A ---- ---- ---- 85000 ---- ---- ---- 198.75A ---- ---- ---- 88000 ---- ---- ---- ---- 210.25 -9.50 219.75 25 89000 ---- ---- ---- ---- 219.75 -9.75 229.50 25 90000 ---- ---- ---- 243.00A ---- ---- ---- 92500 ---- ---- ---- ---- 254.00 -9.75 263.75 50 95000 ---- ---- ---- 292.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 15.25 ---- ---- 65000 ---- ---- ---- 32.00A ---- ---- ---- 67500 ---- ---- ---- 44.50A ---- ---- ---- 68000 ---- ---- ---- ---- 43.50 -7.75 51.25 75 68500 ---- ---- ---- ---- 46.00 -7.50 53.50 25 70000 ---- ---- ---- 57.75A ---- ---- ---- 74000 ---- ---- ---- ---- 76.25 -11.00 87.25 50 75000 ---- ---- ---- ---- 83.00 -11.75 94.75 75 76000 ---- ---- ---- ---- 90.25 -12.25 102.50 25 80000 ---- ---- ---- 139.00A ---- ---- ---- 87500 ---- ---- ---- 206.50A ---- ---- ---- 88000 ---- ---- ---- ---- 193.00 -15.50 208.50 25 89000 ---- ---- ---- ---- 202.25 -15.75 218.00 25 95000 ---- ---- ---- 278.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 18.50 ---- ---- 65000 ---- ---- ---- 35.75A ---- ---- ---- 67500 ---- ---- ---- 48.00A ---- ---- ---- 68000 ---- ---- ---- ---- 46.00 -5.50 51.50 75 68500 ---- ---- ---- ---- 48.25 -5.50 53.75 25 70000 ---- ---- ---- 60.25A ---- ---- ---- 74000 ---- ---- ---- ---- 76.50 -8.75 85.25 50 75000 ---- ---- 90.25A 90.25A 82.75 -9.25 92.00 75 76000 ---- ---- ---- ---- 89.50 -9.50 99.00 25 80000 ---- ---- ---- 135.75A ---- ---- ---- 85000 ---- ---- ---- 177.75A ---- ---- ---- 88000 ---- ---- ---- ---- 186.75 -13.25 200.00 25 89000 ---- ---- ---- ---- 196.00 -13.50 209.50 25 90000 ---- ---- ---- 228.50A ---- ---- ---- 95000 ---- ---- ---- 271.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.75 -3.75 51.50 75 68500 ---- ---- ---- ---- 50.00 -3.75 53.75 25 70000 ---- ---- ---- 64.75A ---- ---- ---- 72500 ---- ---- ---- 77.75A ---- ---- ---- 74000 ---- ---- ---- ---- 78.00 -5.00 83.00 50 75000 ---- ---- ---- ---- 83.75 -5.25 89.00 25 77500 ---- ---- ---- 109.50A ---- ---- ---- 85000 ---- ---- ---- 178.50A ---- ---- ---- 88000 ---- ---- ---- ---- 177.75 -8.00 185.75 25 90000 ---- ---- ---- 228.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 51.75 -6.50 58.25 75 68500 ---- ---- ---- ---- 53.75 -7.00 60.75 25 74000 ---- ---- ---- ---- 81.50 -8.75 90.25 50 75000 ---- ---- ---- ---- 87.25 -9.00 96.25 25 88000 ---- ---- ---- ---- 177.75 -13.50 191.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.25 -7.25 62.50 75 68500 ---- ---- ---- ---- 57.25 -7.50 64.75 25 74000 ---- ---- ---- ---- 82.75 -9.50 92.25 50 75000 ---- ---- ---- ---- 88.00 -10.00 98.00 25 88000 ---- ---- ---- ---- 174.50 -16.00 190.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 86.75 -9.75 96.50 25 88000 ---- ---- ---- ---- 171.25 -15.00 186.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.25 -9.50 100.75 25 88000 ---- ---- ---- ---- 174.75 -14.75 189.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.50 -7.75 96.25 25 88000 ---- ---- ---- ---- 166.50 -12.25 178.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 89.50 -3.75 93.25 25 88000 ---- ---- ---- ---- 165.50 -5.50 171.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 93.50 -3.50 97.00 25 88000 ---- ---- ---- ---- 169.00 -5.50 174.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.00 -5.00 101.00 25 88000 ---- ---- ---- ---- 170.25 -7.75 178.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2821 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.822 -.032 5.854 1625 ---- ---- ---- ---- 5.572 -.033 5.605 1650 ---- ---- ---- ---- 5.323 -.033 5.356 1675 ---- ---- ---- ---- 5.074 -.033 5.107 1700 ---- ---- ---- ---- 4.825 -.034 4.859 1725 ---- ---- ---- ---- 4.577 -.035 4.612 1750 ---- ---- ---- ---- 4.330 -.035 4.365 1775 ---- ---- ---- ---- 4.083 -.036 4.119 1800 ---- ---- ---- ---- 3.836 -.037 3.873 1825 ---- ---- ---- ---- 3.591 -.038 3.629 1850 ---- ---- ---- ---- 3.347 -.039 3.386 1875 ---- ---- 2.823A 2.823A 3.105 -.040 3.145 1900 ---- 3.204B 2.587A 3.204B 2.864 -.043 2.907 1925 ---- 2.964B 2.356A 2.964B 2.627 -.044 2.671 1950 ---- 2.728B 2.129A 2.728B 2.393 -.046 2.439 1975 ---- 2.495B 1.910A 2.495B 2.163 -.049 2.212 2000 ---- 2.269B 1.699A 2.269B 1.940 -.052 1.992 2005 ---- ---- ---- ---- 1.897 -.052 1.949 2010 ---- ---- ---- ---- 1.853 -.053 1.906 2015 ---- ---- ---- ---- 1.810 -.053 1.863 2020 ---- ---- ---- ---- 1.768 -.053 1.821 2025 ---- 2.049B 1.498A 2.048B 1.725 -.054 1.779 2030 ---- ---- ---- ---- 1.684 -.053 1.737 2035 ---- ---- ---- ---- 1.642 -.054 1.696 2040 ---- ---- ---- ---- 1.601 -.055 1.656 2045 ---- ---- ---- ---- 1.560 -.055 1.615 2050 ---- 1.836B 1.310A 1.836B 1.520 -.056 1.576 2055 ---- ---- ---- ---- 1.481 -.055 1.536 2060 ---- ---- ---- ---- 1.442 -.055 1.497 2065 ---- ---- ---- ---- 1.403 -.056 1.459 2070 ---- ---- ---- ---- 1.365 -.056 1.421 2075 ---- 1.633B 1.135A 1.633B 1.327 -.057 1.384 2080 ---- ---- ---- ---- 1.290 -.057 1.347 2085 ---- ---- ---- ---- 1.254 -.056 1.310 2090 ---- ---- ---- ---- 1.218 -.057 1.275 2095 ---- ---- ---- ---- 1.183 -.056 1.239 2100 ---- 1.440B .976A 1.440B 1.148 -.057 1.205 2105 ---- ---- ---- ---- 1.114 -.057 1.171 2110 ---- ---- ---- ---- 1.081 -.056 1.137 2115 ---- ---- ---- ---- 1.048 -.057 1.105 2120 ---- ---- .861A .861A 1.016 -.056 1.072 2125 ---- 1.259B .834A 1.259B .984 -.057 1.041 2130 ---- ---- .808A .808A .954 -.056 1.010 2135 ---- ---- .782A .782A .924 -.056 .980 2140 ---- ---- .757A .757A .894 -.056 .950 2145 ---- ---- .732A .732A .865 -.056 .921 2150 ---- 1.093B .708A 1.093B .837 -.056 .893 2155 ---- .896B .685A .896B .810 -.055 .865 2160 ---- .916B .662A .916B .783 -.055 .838 2165 ---- 1.081B .641A .641A .757 -.055 .812 2170 ---- 1.049B .619A .619A .732 -.054 .786 2175 ---- 1.019B .599A .599A .707 -.054 .761 2180 ---- .990B .579A .579A .683 -.053 .736 2185 ---- .960B .559A .559A .659 -.054 .713 2190 ---- .933B .540A .540A .637 -.052 .689 2195 ---- .904B .521A .521A .614 -.053 .667 2200 ---- .877B .505A .505A .593 -.052 .645 2205 ---- .850B .486A .486A .572 -.052 .624 2210 ---- .824B .470A .470A .552 -.051 .603 2215 ---- .799B .455A .455A .532 -.051 .583 2220 .508 .776B .439A .539B .513 -.051 1 .564 2225 ---- .750B .423A .423A .495 -.050 .545 2230 ---- .727B .409A .409A .477 -.050 .527 2235 ---- .704B .394A .394A .460 -.049 .509 2240 ---- .683B .382A .382A .444 -.048 .492 2245 ---- .660B .368A .368A .427 -.049 .476 2250 ---- .640B .355A .355A .412 -.048 .460 2255 ---- .619B .342A .342A .397 -.047 .444 2260 ---- .599B .330A .330A .383 -.047 .430 2265 ---- .580B .318A .318A .369 -.046 .415 2270 ---- ---- ---- .306A .355 ---- ---- 2275 ---- .543B .295A .295A .342 -.046 .388 2280 ---- ---- ---- .284A .330 ---- ---- 2285 ---- ---- ---- .274A .318 ---- ---- 2300 ---- .458B .246A .246A .284 -.043 .327 2325 ---- .387B .206A .206A .237 -.039 .276 2350 ---- .326B .174A .174A .198 -.036 .234 2375 ---- .275B .147A .147A .166 -.033 .199 2400 ---- .232B .126A .126A .140 -.030 .170 2425 ---- .196B .109A .109A .118 -.027 .145 2450 ---- .166B .095A .095A .101 -.024 .125 14 7 2475 ---- .142B .083A .083A .087 -.021 .108 2500 ---- .121B .073A .073A .075 -.019 .094 2525 ---- .104B .064A .064A .065 -.017 .082 2550 ---- .089B .058A .085B .057 -.015 .072 2575 ---- .077B .052A .074B .050 -.014 .064 2600 ---- .066B .047A .064B .045 -.011 .056 2625 ---- .058B .043A .056B .040 -.010 .050 2650 ---- .050B .039A .050B .035 -.010 .045 2675 ---- .044B .036A .044B .032 -.008 .040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 7 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.004 .011 1700 ---- ---- ---- ---- .009 -.004 .013 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- .017A .017A .013 -.005 .018 1775 ---- ---- .020A .020A .016 -.006 .022 1800 ---- ---- .024A .024A .020 -.006 .026 1825 ---- ---- .028A .028A .025 -.007 .032 1850 ---- ---- .033A .033A .031 -.008 .039 1875 ---- ---- .039A .039A .038 -.010 .048 1900 ---- ---- .047A .047A .047 -.012 .059 1925 ---- .076B .059A .059A .059 -.014 .073 1950 ---- .098B .073A .073A .075 -.016 .091 1975 ---- .127B .091A .091A .095 -.019 .114 2000 .125 .163B .112A .127B .122 -.021 1 .143 2005 ---- .172B .116A .116A .128 -.021 .149 2010 ---- .180B .121A .121A .135 -.021 .156 2015 ---- .190B .126A .126A .142 -.022 .164 2020 ---- .200B .131A .131A .149 -.022 .171 2025 ---- .210B .137A .137A .157 -.022 .179 2030 ---- .221B .143A .143A .165 -.023 .188 2035 ---- .232B .149A .149A .173 -.024 .197 2040 ---- .244B .155A .155A .182 -.024 .206 5 2045 ---- .256B .162A .162A .191 -.024 .215 2050 ---- .269B .169A .169A .201 -.024 .225 2055 ---- .283B .177A .177A .211 -.025 .236 2060 ---- .297B .185A .185A .222 -.025 .247 2065 ---- .312B .193A .193A .233 -.026 .259 2070 ---- .328B .201A .201A .245 -.025 .270 2075 ---- .347B .210A .210A .257 -.026 .283 2080 ---- .364B .220A .220A .270 -.026 .296 2085 ---- .381B .229A .229A .284 -.026 .310 2090 ---- .399B .240A .240A .298 -.026 .324 2095 ---- .418B .250A .250A .313 -.025 .338 2100 ---- .437B .262A .262A .328 -.026 .354 2105 ---- .457B .273A .273A .344 -.026 .370 2110 ---- .478B .285A .285A .360 -.026 .386 2115 ---- .499B .298A .298A .377 -.026 .403 2120 ---- .521B .312A .312A .395 -.026 .421 2125 ---- .544B .368A .368A .414 -.025 .439 2130 ---- .567B .387A .387A .433 -.025 .458 2135 ---- .591B .404A .404A .453 -.025 .478 2140 ---- .616B .420A .420A .473 -.025 .498 2145 ---- .641B .438A .438A .494 -.025 .519 2150 ---- .667B .456A .456A .516 -.024 .540 2155 ---- .694B .474A .474A .538 -.025 .563 2160 ---- .722B .493A .493A .562 -.023 .585 2165 ---- .749B .513A .513A .585 -.024 .609 2170 ---- .778B .533A .533A .610 -.023 .633 2175 ---- .807B .554A .554A .635 -.023 .658 2180 ---- .837B .576A .576A .661 -.022 .683 2185 ---- .868B .598A .598A .687 -.023 .710 2190 ---- .899B .621A .621A .714 -.022 .736 2195 ---- .931B .644A .644A .742 -.022 .764 2200 ---- .963B .669A .669A .771 -.021 .792 2205 ---- .996B .693A .693A .800 -.021 .821 2210 ---- 1.015B .719A .719A .829 -.021 .850 2215 ---- 1.010B .744A .744A .860 -.020 .880 2220 ---- 1.013B .771A .771A .891 -.019 .910 2225 ---- 1.133B .798A .798A .922 -.019 .941 2230 ---- 1.010B .826A .826A .954 -.019 .973 2235 ---- 1.024B .854A .854A .987 -.018 1.005 2240 ---- ---- .883A .883A 1.020 -.018 1.038 2245 ---- ---- .913A .913A 1.054 -.018 1.072 2250 ---- 1.315B .943A .943A 1.089 -.016 1.105 2255 ---- ---- .974A .974A 1.123 -.017 1.140 2260 ---- ---- 1.005A 1.005A 1.159 -.016 1.175 2265 ---- ---- 1.037A 1.037A 1.195 -.015 1.210 2270 ---- ---- ---- .984A 1.231 ---- ---- 2275 ---- 1.509B 1.103A 1.103A 1.268 -.015 1.283 2280 ---- ---- ---- 1.048A 1.306 ---- ---- 2285 ---- ---- ---- 1.080A 1.344 ---- ---- 2300 ---- 1.712B 1.276A 1.276A 1.460 -.011 1.471 2325 ---- 1.923B 1.460A 1.460A 1.662 -.008 1.670 2350 ---- 2.142B 1.653A 1.653A 1.872 -.005 1.877 2375 ---- 2.366B 1.856A 1.856A 2.090 -.002 2.092 2400 ---- 2.594B 2.066A 2.066A 2.313 +.001 2.312 2425 ---- 2.827B 2.282A 2.282A 2.542 +.005 2.537 2450 ---- 3.063B 2.504A 2.504A 2.774 +.007 2.767 2475 ---- 3.301B 2.730A 2.730A 3.009 +.009 3.000 2500 ---- 3.541B 2.960A 2.960A 3.247 +.012 3.235 2525 ---- 3.783B 3.194A 3.194A 3.487 +.014 3.473 2550 ---- 4.026B 3.430A 3.430A 3.729 +.017 3.712 2575 ---- 4.270B 3.668A 3.668A 3.972 +.018 3.954 2600 ---- 4.485B 3.908A 3.908A 4.216 +.020 4.196 2625 ---- 4.525B 4.149A 4.149A 4.460 +.021 4.439 2650 ---- ---- 4.392A 4.392A 4.706 +.022 4.684 2675 ---- ---- 4.636A 4.636A 4.952 +.023 4.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 8.417 -.035 8.452 1350 ---- ---- ---- ---- 8.167 -.035 8.202 1375 ---- ---- ---- ---- 7.917 -.035 7.952 1400 ---- ---- ---- ---- 7.667 -.035 7.702 1425 ---- ---- ---- ---- 7.417 -.035 7.452 1450 ---- ---- ---- ---- 7.167 -.035 7.202 1475 ---- ---- ---- ---- 6.917 -.035 6.952 1500 ---- ---- ---- ---- 6.667 -.035 6.702 1525 ---- ---- ---- ---- 6.417 -.035 6.452 1550 ---- ---- ---- ---- 6.167 -.035 6.202 1575 ---- ---- ---- ---- 5.917 -.035 5.952 1600 ---- ---- ---- ---- 5.667 -.035 5.702 1625 ---- ---- ---- ---- 5.417 -.035 5.452 1650 ---- ---- ---- ---- 5.167 -.035 5.202 1675 ---- ---- ---- ---- 4.917 -.035 4.952 1700 ---- ---- ---- ---- 4.667 -.035 4.702 1725 ---- ---- ---- ---- 4.417 -.035 4.452 1735 ---- ---- ---- ---- 4.317 -.035 4.352 1740 ---- ---- ---- ---- 4.267 -.035 4.302 1745 ---- ---- ---- ---- 4.217 -.035 4.252 1750 ---- ---- ---- ---- 4.167 -.035 4.202 1755 ---- ---- ---- ---- 4.117 -.035 4.152 1760 ---- ---- ---- ---- 4.067 -.035 4.102 1765 ---- ---- ---- ---- 4.017 -.035 4.052 1770 ---- ---- ---- ---- 3.967 -.035 4.002 1775 ---- ---- ---- ---- 3.917 -.035 3.952 1780 ---- ---- ---- ---- 3.867 -.035 3.902 1785 ---- ---- ---- ---- 3.817 -.035 3.852 1790 ---- ---- ---- ---- 3.767 -.035 3.802 1795 ---- ---- ---- ---- 3.717 -.035 3.752 1800 ---- ---- ---- ---- 3.667 -.035 3.702 1805 ---- ---- ---- ---- 3.617 -.035 3.652 1810 ---- ---- ---- ---- 3.567 -.035 3.602 1815 ---- ---- ---- ---- 3.517 -.035 3.552 1820 ---- ---- ---- ---- 3.467 -.035 3.502 1825 ---- ---- ---- ---- 3.417 -.035 3.452 1830 ---- ---- ---- ---- 3.367 -.035 3.402 1835 ---- ---- ---- ---- 3.318 -.034 3.352 1840 ---- ---- ---- ---- 3.268 -.034 3.302 1845 ---- ---- ---- ---- 3.218 -.034 3.252 1850 ---- ---- ---- ---- 3.168 -.034 3.202 1855 ---- ---- ---- ---- 3.118 -.034 3.152 1860 ---- ---- ---- ---- 3.068 -.034 3.102 1865 ---- ---- ---- ---- 3.018 -.034 3.052 1870 ---- ---- ---- ---- 2.968 -.034 3.002 1875 ---- ---- ---- ---- 2.918 -.034 2.952 1880 ---- ---- ---- ---- 2.868 -.034 2.902 1885 ---- ---- ---- ---- 2.818 -.034 2.852 1890 ---- ---- ---- ---- 2.768 -.034 2.802 1895 ---- ---- ---- ---- 2.718 -.034 2.752 1900 ---- ---- ---- ---- 2.668 -.034 2.702 1905 ---- ---- ---- ---- 2.618 -.034 2.652 1910 ---- ---- ---- ---- 2.568 -.035 2.603 1915 ---- ---- ---- ---- 2.518 -.035 2.553 1920 ---- ---- ---- ---- 2.468 -.035 2.503 1925 ---- ---- ---- ---- 2.418 -.035 2.453 1930 ---- ---- ---- ---- 2.368 -.035 2.403 1935 ---- ---- ---- ---- 2.318 -.036 2.354 1940 ---- ---- ---- ---- 2.268 -.036 2.304 1945 ---- ---- ---- ---- 2.218 -.036 2.254 1950 ---- ---- ---- ---- 2.168 -.036 2.204 4 1955 ---- ---- ---- ---- 2.118 -.037 2.155 1960 ---- ---- ---- ---- 2.068 -.037 2.105 10 1965 ---- ---- ---- ---- 2.018 -.037 2.055 5 1970 ---- ---- ---- ---- 1.968 -.038 2.006 1975 ---- ---- ---- ---- 1.918 -.038 1.956 1980 ---- ---- ---- ---- 1.868 -.039 1.907 1985 ---- ---- ---- ---- 1.818 -.039 1.857 1990 ---- ---- ---- ---- 1.768 -.040 1.808 1995 ---- ---- ---- ---- 1.718 -.041 1.759 12 2000 ---- ---- ---- ---- 1.668 -.041 1.709 2005 ---- ---- ---- ---- 1.618 -.042 1.660 2010 ---- ---- ---- ---- 1.568 -.043 1.611 1 2015 ---- ---- ---- ---- 1.519 -.043 1.562 2020 ---- ---- ---- ---- 1.469 -.044 1.513 2025 ---- ---- 1.140A 1.140A 1.419 -.045 1.464 2030 ---- ---- ---- ---- 1.370 -.046 1.416 2035 ---- ---- ---- ---- 1.320 -.047 1.367 2040 ---- ---- ---- ---- 1.271 -.048 1.319 1 2045 ---- ---- ---- ---- 1.221 -.050 1.271 2050 ---- ---- .905A .905A 1.172 -.051 1.223 2055 ---- ---- ---- ---- 1.123 -.052 1.175 5 2060 ---- ---- ---- ---- 1.074 -.054 1.128 2065 ---- ---- .935A .935A 1.025 -.056 1.081 2070 ---- ---- .898A .898A .976 -.058 1.034 2075 ---- 1.280B .683A 1.280B .928 -.060 .988 2080 ---- ---- .776A .776A .880 -.062 .942 2085 ---- ---- .733A .733A .832 -.064 .896 2090 ---- ---- .689A .689A .785 -.067 .852 2095 ---- ---- .646A .646A .738 -.069 .807 2100 ---- 1.041B .481A 1.041B .691 -.073 .764 10 2105 ---- .727B .562A .562A .645 -.076 .721 50 2110 ---- .710B .429A .429A .600 -.079 .679 2115 ---- .686B .396A .396A .555 -.083 .638 1 2120 ---- .652B .363A .363A .512 -.086 .598 2125 ---- .812B .315A .812B .469 -.090 .559 50 2130 ---- .563B .287A .287A .428 -.093 .521 2135 ---- .828B .261A .261A .388 -.097 .485 1 1 2140 ---- .784B .237A .237A .350 -.100 .450 1 1 2145 ---- .742B .212A .212A .314 -.102 .416 2150 ---- .700B .188A .188A .279 -.106 .385 19 2155 ---- .659B .166A .166A .248 -.106 .354 1 1 2160 ---- .618B .146A .146A .218 -.108 .326 2165 ---- .581B .128A .128A .192 -.107 .299 2170 ---- .544B .113A .113A .168 -.106 .274 2175 ---- .508B .097A .419B .146 -.105 .251 2180 .222 .473B .085A .150B .127 -.102 202 .229 42 22 2185 ---- .440B .076A .352B .110 -.099 .209 2190 .311 .408B .067A .102A .096 -.095 5 .191 2195 ---- .377B .059A .328B .083 -.091 .174 2200 .082 .348B .052A .080B .071 -.088 3 .159 2 5 2205 ---- .321B .046A .046A .061 -.084 .145 2210 ---- .295B .041A .041A .053 -.079 .132 2215 ---- .271B .036A .036A .046 -.074 .120 2220 ---- .248B .032A .032A .039 -.071 .110 2225 ---- .227B .028A .028A .034 -.066 .100 2230 ---- .207B .025A .025A .029 -.062 1 .091 2235 ---- .188B .023A .023A .025 -.058 .083 2240 ---- .171B .020A .020A .022 -.054 .076 2245 .119 .156B .019A .120B .019 -.051 2 .070 2250 .108 .141B .017A .111B .016 -.048 20 .064 2255 ---- ---- ---- .016A .014 ---- ---- 2260 ---- ---- ---- .015A .012 ---- ---- 2265 ---- ---- ---- .014A .010 ---- ---- 2270 ---- ---- ---- .013A .009 ---- ---- 2275 ---- .086B .012A .012A .008 -.034 .042 2300 .054 .057B .009A .009A .004 -.024 112 .028 120 40 2325 ---- .031B .008A .029B .002 -.018 .020 2350 ---- .019B .007A .017B .001 -.013 .014 2375 ---- .011B .006A .006A .001 -.009 .010 2400 ---- ---- .005A .005A .001 -.007 .008 2425 ---- ---- .005A .005A .001 -.005 .006 2450 ---- ---- .004A .004A .001 -.004 .005 2475 ---- ---- ---- ---- .001 -.003 .004 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 345 167 238 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 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 9 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1855 ---- ---- ---- ---- .001 UNCH .001 5 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 9 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 15 1915 ---- ---- ---- ---- .001 -.001 .002 5 1920 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 5 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.003 .004 35 1965 ---- ---- ---- ---- .001 -.003 .004 1970 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .001 -.004 .005 1980 ---- ---- ---- ---- .001 -.004 .005 1 1985 ---- ---- .005A .005A .001 -.005 .006 1990 .006 .006 .005A .005A .001 -.005 2 .006 1995 ---- ---- .005A .005A .001 -.006 .007 2 2000 ---- ---- .005A .005A .001 -.007 .008 1 2005 ---- ---- .006A .006A .001 -.008 .009 2010 ---- ---- .006A .006A .002 -.008 .010 2015 ---- ---- .006A .006A .002 -.009 .011 2020 ---- ---- .006A .006A .002 -.010 .012 2025 ---- ---- .007A .007A .003 -.010 .013 4 2030 ---- ---- .007A .007A .003 -.011 .014 2 2035 ---- ---- .008A .008A .003 -.013 .016 2040 ---- ---- .008A .008A .004 -.013 .017 2045 ---- ---- .009A .009A .005 -.014 .019 2050 ---- ---- .009A .009A .005 -.016 .021 1 2055 ---- ---- .010A .010A .006 -.018 .024 2060 ---- .028B .011A .011A .007 -.019 .026 2065 ---- .032B .011A .011A .008 -.021 .029 2070 ---- .037B .012A .012A .010 -.022 .032 2075 ---- .042B .013A .013A .011 -.025 .036 7 2080 ---- .049B .015A .015A .013 -.027 .040 2085 ---- .056B .016A .016A .015 -.030 .045 2090 ---- .066B .018A .018A .018 -.032 .050 2095 ---- .076B .020A .020A .021 -.035 .056 10 2100 .032 .088B .022A .022A .024 -.038 3 .062 2 2 2105 ---- .101B .025A .025A .028 -.041 .069 2110 ---- .125B .028A .028A .033 -.044 1 .077 6 2115 ---- .141B .032A .032A .038 -.048 .086 2120 ---- .159B .037A .037A .045 -.051 .096 2125 .070 .179B .042A .042A .052 -.055 1 .107 1 2130 .128 .201B .049A .049A .061 -.058 1 .119 8 7 2135 ---- .225B .057A .057A .071 -.062 .133 2140 ---- .251B .066A .066A .083 -.065 .148 2 2 2145 ---- .279B .076A .076A .097 -.068 .165 2150 .149 .309B .089A .089A .113 -.070 7 .183 2155 ---- .340B .105A .105A .131 -.071 .202 2 2160 ---- .360B .123A .123A .151 -.073 .224 2 2165 ---- .394B .138A .337B .175 -.072 .247 2170 ---- .413B .156A .365B .201 -.071 .272 2175 ---- .482B .172A .172A .229 -.070 .299 2180 ---- .422B .190A .190A .260 -.067 .327 10 10 2185 ---- .424B .209A .209A .293 -.064 .357 2190 ---- .450B .230A .230A .328 -.061 .389 2195 ---- .490B .253A .253A .365 -.057 .422 2200 ---- .689B .277A .277A .404 -.052 .456 2205 ---- .572B .299A .299A .444 -.048 .492 2210 ---- .616B .310A .310A .486 -.044 .530 2215 ---- .663B .326A .326A .528 -.040 .568 2220 ---- .709B .348A .348A .572 -.035 .607 2225 ---- .913B .375A .375A .617 -.031 .648 2230 ---- .781B .404A .404A .662 -.027 .689 2235 ---- .772B .435A .435A .708 -.023 .731 2240 ---- ---- .467A .467A .754 -.020 .774 2245 ---- ---- .501A .501A .801 -.017 .818 2250 ---- 1.149B .536A .536A .849 -.013 .862 2255 ---- ---- ---- .557A .897 ---- ---- 2260 ---- ---- ---- .596A .945 ---- ---- 2265 ---- ---- ---- .635A .993 ---- ---- 2270 ---- ---- ---- .676A 1.042 ---- ---- 2275 .864 1.364B .818A .818A 1.090 UNCH 2 1.090 2300 ---- 1.364B 1.041A 1.041A 1.336 +.010 1.326 2325 ---- ---- 1.274A 1.274A 1.585 +.018 1.567 2350 ---- ---- 1.510A 1.510A 1.834 +.023 1.811 2375 ---- ---- ---- ---- 2.084 +.026 2.058 2400 ---- ---- ---- ---- 2.334 +.029 2.305 2425 ---- ---- ---- ---- 2.584 +.031 2.553 2450 ---- ---- ---- ---- 2.834 +.032 2.802 2475 ---- ---- ---- ---- 3.084 +.033 3.051 2500 ---- ---- ---- ---- 3.334 +.034 3.300 2525 ---- ---- ---- ---- 3.583 +.033 3.550 2550 ---- ---- ---- ---- 3.833 +.033 3.800 2575 ---- ---- ---- ---- 4.083 +.034 4.049 2600 ---- ---- ---- ---- 4.333 +.034 4.299 2625 ---- ---- ---- ---- 4.583 +.034 4.549 2650 ---- ---- ---- ---- 4.833 +.034 4.799 2675 ---- ---- ---- ---- 5.083 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 22 145 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.667 -.035 7.702 1425 ---- ---- ---- ---- 7.417 -.035 7.452 1450 ---- ---- ---- ---- 7.167 -.035 7.202 1475 ---- ---- ---- ---- 6.917 -.035 6.952 1500 ---- ---- ---- ---- 6.667 -.035 6.702 1525 ---- ---- ---- ---- 6.417 -.035 6.452 1550 ---- ---- ---- ---- 6.167 -.035 6.202 1575 ---- ---- ---- ---- 5.917 -.035 5.952 1600 ---- ---- ---- ---- 5.667 -.035 5.702 1625 ---- ---- ---- ---- 5.417 -.035 5.452 1650 ---- ---- ---- ---- 5.167 -.035 5.202 1675 ---- ---- ---- ---- 4.917 -.035 4.952 1700 ---- ---- ---- ---- 4.667 -.035 4.702 1725 ---- ---- ---- ---- 4.417 -.035 4.452 1750 ---- ---- ---- ---- 4.167 -.036 4.203 1775 ---- ---- ---- ---- 3.917 -.037 3.954 1800 ---- ---- ---- ---- 3.668 -.037 3.705 1810 ---- ---- ---- ---- 3.568 -.037 3.605 1815 ---- ---- ---- ---- 3.518 -.038 3.556 1820 ---- ---- ---- ---- 3.468 -.038 3.506 1825 ---- ---- ---- ---- 3.419 -.037 3.456 1830 ---- ---- ---- ---- 3.369 -.038 3.407 1835 ---- ---- ---- ---- 3.319 -.038 3.357 1840 ---- ---- ---- ---- 3.269 -.039 3.308 1845 ---- ---- ---- ---- 3.220 -.038 3.258 1850 ---- ---- ---- ---- 3.170 -.039 3.209 1855 ---- ---- ---- ---- 3.120 -.039 3.159 1860 ---- ---- ---- ---- 3.071 -.039 3.110 1865 ---- ---- ---- ---- 3.021 -.039 3.060 1870 ---- ---- ---- ---- 2.972 -.039 3.011 1875 ---- ---- ---- ---- 2.922 -.040 2.962 1880 ---- ---- ---- ---- 2.873 -.040 2.913 1885 ---- ---- ---- ---- 2.823 -.040 2.863 1890 ---- ---- ---- ---- 2.774 -.040 2.814 1895 ---- ---- ---- ---- 2.724 -.041 2.765 1900 ---- ---- ---- ---- 2.675 -.041 2.716 1905 ---- ---- ---- ---- 2.626 -.041 2.667 1910 ---- ---- ---- ---- 2.577 -.041 2.618 1915 ---- ---- ---- ---- 2.527 -.042 2.569 1920 ---- ---- ---- ---- 2.478 -.043 2.521 1925 ---- ---- ---- ---- 2.429 -.043 2.472 1930 ---- ---- ---- ---- 2.380 -.044 2.424 1935 ---- ---- ---- ---- 2.332 -.043 2.375 1940 ---- ---- ---- ---- 2.283 -.044 2.327 1945 ---- ---- ---- ---- 2.234 -.044 2.278 1950 ---- ---- 1.907A 1.907A 2.185 -.045 2.230 1955 ---- ---- ---- ---- 2.137 -.045 2.182 1960 ---- ---- ---- ---- 2.088 -.046 2.134 1965 ---- ---- ---- ---- 2.040 -.047 2.087 1970 ---- ---- ---- ---- 1.992 -.047 2.039 1975 ---- 2.285B 1.672A 2.281B 1.944 -.047 1.991 1980 ---- ---- ---- ---- 1.896 -.048 1.944 1985 ---- ---- ---- ---- 1.848 -.049 1.897 1990 ---- ---- ---- ---- 1.800 -.050 1.850 1995 ---- ---- ---- ---- 1.753 -.051 1.804 2000 ---- 2.050B 1.443A 2.050B 1.706 -.051 1.757 2005 ---- ---- ---- ---- 1.658 -.053 1.711 2010 ---- ---- 1.521A 1.521A 1.612 -.053 1.665 2015 ---- ---- 1.476A 1.476A 1.565 -.054 1.619 2020 ---- ---- 1.432A 1.432A 1.518 -.056 1.574 2025 ---- 1.814B 1.222A 1.814B 1.472 -.057 1.529 2030 ---- ---- 1.326A 1.326A 1.426 -.058 1.484 2035 ---- ---- 1.283A 1.283A 1.381 -.058 1.439 2040 ---- ---- 1.240A 1.240A 1.336 -.059 1.395 2045 ---- ---- 1.199A 1.199A 1.291 -.061 1.352 2050 ---- 1.584B 1.015A 1.584B 1.247 -.061 1.308 2055 ---- 1.288B 1.117A 1.117A 1.203 -.062 1.265 2060 ---- 1.280B 1.078A 1.078A 1.159 -.064 1.223 2065 ---- 1.308B 1.040A 1.040A 1.116 -.065 1.181 2070 ---- 1.269B 1.001A 1.001A 1.074 -.066 1.140 2075 ---- 1.362B .824A 1.362B 1.032 -.067 1.099 2080 ---- 1.276B .925A .925A .991 -.068 1.059 2085 ---- 1.231B .888A .888A .950 -.069 1.019 2090 ---- 1.186B .739A .739A .911 -.069 .980 2095 ---- 1.142B .708A .708A .872 -.070 .942 2100 ---- 1.151B .654A 1.151B .834 -.070 .904 2105 ---- 1.053B .645A .645A .796 -.071 .867 2110 ---- .998B .615A .615A .760 -.072 .832 2115 ---- .940B .566A .566A .725 -.072 .797 2120 ---- .860B .538A .538A .691 -.072 .763 1 2125 ---- .954B .512A .512A .658 -.071 .729 2130 ---- .715B .487A .487A .626 -.071 .697 2135 ---- .725B .462A .462A .595 -.071 .666 2140 ---- .933B .439A .439A .565 -.071 .636 2145 ---- .897B .416A .416A .536 -.070 .606 2150 ---- .862B .395A .395A .509 -.069 .578 2155 ---- .828B .374A .374A .482 -.069 .551 2160 ---- .795B .355A .355A .456 -.069 .525 5 2165 ---- .762B .336A .647B .432 -.067 .499 2170 ---- .731B .319A .624B .409 -.066 .475 2175 ---- .700B .302A .653B .386 -.066 .452 2180 ---- .671B .286A .625B .365 -.065 .430 2185 ---- .642B .270A .598B .344 -.065 .409 2190 ---- .615B .256A .571B .325 -.063 .388 2195 ---- .588B .242A .517B .306 -.063 .369 2200 ---- .561B .230A .521B .288 -.063 .351 2205 ---- .537B .222A .506B .272 -.061 .333 2210 ---- .513B .208A .489B .256 -.060 .316 2215 ---- .488B .196A .470B .241 -.060 .301 2220 ---- .467B .185A .463B .226 -.060 .286 2225 ---- .445B .175A .438B .213 -.058 .271 2230 ---- .424B .165A .416B .200 -.058 .258 2235 ---- .404B .155A .396B .188 -.057 .245 2240 ---- .385B .147A .378B .177 -.056 .233 2245 ---- .367B .139A .359B .167 -.054 .221 2250 ---- .349B .131A .343B .157 -.053 .210 2255 ---- ---- ---- .124A .147 ---- ---- 2260 ---- ---- ---- .117A .138 ---- ---- 2265 ---- ---- ---- .111A .130 ---- ---- 2270 ---- ---- ---- .105A .123 ---- ---- 2275 ---- .271B .100A .265B .115 -.048 .163 2300 ---- .210B .077A .077A .086 -.042 .128 2325 ---- .162B .060A .060A .065 -.036 .101 2350 ---- .126B .048A .122B .049 -.031 .080 2375 ---- .098B .039A .094B .038 -.026 .064 2400 ---- .077B .032A .073B .030 -.022 .052 2425 ---- .060B .027A .057B .024 -.019 .043 2450 ---- .047B .023A .044B .019 -.016 .035 2475 ---- .037B .020A .034B .016 -.013 .029 2500 ---- .029B .017A .027B .013 -.011 .024 2525 ---- .023B .016A .022B .011 -.010 .021 2550 ---- ---- .014A .014A .009 -.008 .017 2575 ---- ---- .013A .013A .008 -.007 .015 2600 ---- ---- .012A .012A .007 -.006 .013 2625 ---- ---- ---- ---- .006 -.005 .011 2650 ---- ---- ---- ---- .005 -.005 .010 2675 ---- ---- ---- .010A .005 ---- ---- 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 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .002 -.002 .004 1 1800 ---- ---- ---- ---- .002 -.003 .005 1 1810 ---- ---- ---- ---- .003 -.003 .006 1815 ---- ---- ---- ---- .003 -.003 .006 1820 ---- ---- ---- ---- .003 -.003 .006 1825 ---- ---- ---- ---- .003 -.004 .007 1830 ---- ---- ---- ---- .004 -.003 .007 1835 ---- ---- ---- ---- .004 -.003 .007 1840 ---- ---- ---- ---- .004 -.004 .008 1845 ---- ---- ---- ---- .005 -.003 .008 1850 ---- ---- ---- ---- .005 -.004 .009 1855 ---- ---- ---- ---- .005 -.004 .009 1860 ---- ---- .009A .009A .006 -.004 .010 1865 ---- ---- .010A .010A .006 -.005 .011 1870 ---- ---- .010A .010A .006 -.005 .011 1875 ---- ---- .010A .010A .007 -.005 .012 1880 ---- ---- .011A .011A .007 -.006 .013 1885 ---- ---- .011A .011A .008 -.006 .014 1890 ---- ---- .012A .012A .009 -.005 .014 1895 ---- ---- .013A .013A .009 -.006 .015 1900 ---- ---- .013A .013A .010 -.006 .016 1905 ---- ---- .014A .014A .011 -.006 .017 1910 ---- ---- .014A .014A .011 -.007 .018 1915 ---- ---- .015A .015A .012 -.008 .020 1920 ---- ---- .016A .016A .013 -.008 .021 1925 ---- ---- .017A .017A .014 -.008 .022 1930 ---- ---- .018A .018A .015 -.008 .023 1935 ---- ---- .019A .019A .016 -.009 .025 1940 ---- ---- .020A .020A .017 -.010 .027 1945 ---- ---- .021A .021A .019 -.009 .028 1950 ---- ---- .022A .022A .020 -.010 .030 1955 ---- ---- .023A .023A .021 -.011 .032 1960 ---- ---- .024A .024A .023 -.011 .034 1965 ---- ---- .026A .026A .025 -.011 .036 1970 ---- ---- .027A .027A .026 -.013 .039 1975 ---- ---- .029A .029A .028 -.013 .041 1980 ---- ---- .030A .030A .030 -.014 .044 1985 ---- ---- .032A .032A .032 -.015 .047 1990 ---- .051B .034A .034A .035 -.015 .050 1995 ---- .055B .036A .036A .037 -.016 .053 2000 ---- .059B .039A .039A .040 -.017 .057 2005 ---- .064B .041A .041A .043 -.017 .060 2010 ---- .070B .045A .045A .046 -.018 .064 2015 ---- .075B .047A .047A .049 -.020 .069 2020 ---- .082B .050A .050A .053 -.020 .073 2025 ---- .088B .053A .053A .057 -.021 .078 2030 ---- .095B .056A .056A .061 -.022 .083 2035 ---- .103B .059A .059A .065 -.024 .089 5 2040 ---- .111B .062A .062A .070 -.025 .095 2045 ---- .119B .066A .066A .075 -.026 .101 2050 ---- .128B .070A .070A .081 -.026 .107 2055 ---- .139B .074A .074A .087 -.028 .115 2060 ---- .149B .078A .078A .093 -.029 .122 2065 ---- .161B .083A .083A .100 -.030 .130 2070 ---- .173B .088A .088A .108 -.031 .139 2075 ---- .186B .093A .093A .116 -.032 .148 2080 ---- .200B .099A .099A .125 -.032 .157 2085 ---- .218B .105A .105A .134 -.034 .168 2090 ---- .234B .111A .111A .144 -.035 .179 2095 ---- .251B .119A .119A .155 -.035 .190 2100 ---- .269B .126A .126A .167 -.036 .203 2105 ---- .288B .135A .135A .180 -.036 .216 2110 ---- .308B .143A .143A .194 -.036 .230 2115 ---- .330B .174A .330B .209 -.036 .245 2120 ---- .352B .189A .189A .224 -.037 .261 2125 ---- .375B .204A .204A .241 -.037 .278 2130 ---- .400B .220A .220A .259 -.037 .296 2135 ---- .426B .234A .234A .278 -.036 .314 2140 ---- .452B .250A .250A .298 -.036 .334 2145 ---- .480B .268A .268A .319 -.036 .355 2150 ---- .508B .284A .284A .342 -.034 .376 2155 ---- .538B .302A .302A .365 -.034 .399 2160 ---- .569B .320A .569B .390 -.033 .423 2165 ---- .601B .338A .601B .415 -.032 .447 2170 ---- .632B .358A .632B .442 -.031 .473 2175 ---- .665B .379A .379A .469 -.031 .500 2180 ---- .695B .400A .400A .498 -.030 .528 2185 ---- .729B .423A .423A .527 -.029 .556 2190 ---- .765B .446A .446A .558 -.028 .586 2195 ---- .797B .470A .470A .589 -.028 .617 2200 ---- .844B .489A .489A .621 -.027 .648 2205 ---- .800B .509A .509A .654 -.027 .681 2210 ---- .806B .528A .528A .688 -.026 .714 2215 ---- .841B .544A .544A .723 -.025 .748 2220 ---- .880B .567A .567A .759 -.024 .783 2225 ---- 1.041B .593A .593A .795 -.024 .819 2230 ---- .959B .622A .622A .833 -.022 .855 2235 ---- .992B .652A .652A .871 -.021 .892 2240 ---- 1.039B .682A .682A .909 -.021 .930 2245 ---- 1.075B .713A .713A .949 -.019 .968 2250 ---- 1.252B .745A .745A .989 -.018 1.007 2255 ---- ---- ---- .759A 1.029 ---- ---- 2260 ---- ---- ---- .793A 1.071 ---- ---- 2265 ---- ---- ---- .827A 1.112 ---- ---- 2270 ---- ---- ---- .863A 1.155 ---- ---- 2275 ---- 1.473B .916A .916A 1.197 -.013 1.210 2300 ---- 1.701B 1.182A 1.182A 1.418 -.006 1.424 2325 ---- 1.935B 1.391A 1.391A 1.646 -.001 1.647 2350 ---- 2.172B 1.611A 1.611A 1.881 +.004 1.877 2375 ---- 2.413B 1.836A 1.836A 2.120 +.009 2.111 2400 ---- 2.656B 2.067A 2.067A 2.361 +.013 2.348 2425 ---- 2.668B 2.301A 2.301A 2.605 +.017 2.588 2450 ---- ---- 2.539A 2.539A 2.850 +.019 2.831 2475 ---- ---- 2.779A 2.779A 3.097 +.022 3.075 2500 ---- ---- 3.022A 3.022A 3.344 +.024 3.320 2525 ---- ---- ---- ---- 3.592 +.026 3.566 2550 ---- ---- ---- ---- 3.840 +.027 3.813 2575 ---- ---- ---- ---- 4.088 +.028 4.060 2600 ---- ---- ---- ---- 4.337 +.029 4.308 2625 ---- ---- ---- ---- 4.586 +.030 4.556 2650 ---- ---- ---- ---- 4.836 +.031 4.805 2675 ---- ---- ---- ---- 5.085 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.572 -.031 7.603 1450 ---- ---- ---- ---- 7.322 -.031 7.353 1475 ---- ---- ---- ---- 7.072 -.031 7.103 1500 ---- ---- ---- ---- 6.822 -.031 6.853 1525 ---- ---- ---- ---- 6.572 -.031 6.603 1550 ---- ---- ---- ---- 6.322 -.031 6.353 1575 ---- ---- ---- ---- 6.072 -.031 6.103 1600 ---- ---- ---- ---- 5.822 -.031 5.853 1625 ---- ---- ---- ---- 5.572 -.031 5.603 1650 ---- ---- ---- ---- 5.322 -.031 5.353 1675 ---- ---- ---- ---- 5.072 -.032 5.104 1700 ---- ---- ---- ---- 4.822 -.033 4.855 1725 ---- ---- ---- ---- 4.573 -.033 4.606 1750 ---- ---- ---- ---- 4.324 -.033 4.357 1775 ---- ---- ---- ---- 4.076 -.033 4.109 1800 ---- ---- ---- ---- 3.827 -.035 3.862 1825 ---- ---- ---- ---- 3.580 -.035 3.615 1830 ---- ---- ---- ---- 3.531 -.035 3.566 1835 ---- ---- ---- ---- 3.481 -.036 3.517 1840 ---- ---- ---- ---- 3.432 -.036 3.468 1845 ---- ---- ---- ---- 3.383 -.036 3.419 1850 ---- ---- ---- ---- 3.333 -.037 3.370 1855 ---- ---- ---- ---- 3.284 -.037 3.321 1860 ---- ---- ---- ---- 3.235 -.037 3.272 1865 ---- ---- ---- ---- 3.186 -.037 3.223 1870 ---- ---- ---- ---- 3.137 -.037 3.174 1875 ---- ---- ---- ---- 3.088 -.037 3.125 1880 ---- ---- ---- ---- 3.039 -.037 3.076 1885 ---- ---- ---- ---- 2.990 -.038 3.028 1890 ---- ---- ---- ---- 2.941 -.038 2.979 1895 ---- ---- ---- ---- 2.892 -.039 2.931 1900 ---- ---- 2.557A 2.557A 2.843 -.039 2.882 1905 ---- ---- ---- ---- 2.795 -.039 2.834 1910 ---- ---- ---- ---- 2.746 -.040 2.786 1915 ---- ---- ---- ---- 2.698 -.040 2.738 1920 ---- ---- ---- ---- 2.649 -.041 2.690 1925 ---- ---- 2.319A 2.319A 2.601 -.041 2.642 1930 ---- ---- ---- ---- 2.553 -.041 2.594 1935 ---- ---- ---- ---- 2.504 -.042 2.546 1940 ---- ---- ---- ---- 2.456 -.042 2.498 1945 ---- ---- ---- ---- 2.409 -.042 2.451 1950 ---- 2.700B 2.085A 2.700B 2.361 -.043 2.404 1955 ---- ---- ---- ---- 2.313 -.044 2.357 1960 ---- ---- ---- ---- 2.266 -.044 2.310 1965 ---- ---- ---- ---- 2.218 -.045 2.263 1970 ---- ---- ---- ---- 2.171 -.045 2.216 1975 ---- 2.461B 1.856A 2.461B 2.124 -.046 2.170 1980 ---- ---- ---- ---- 2.077 -.046 2.123 1985 ---- ---- ---- ---- 2.031 -.046 2.077 1990 ---- ---- ---- ---- 1.984 -.047 2.031 1995 ---- ---- ---- ---- 1.938 -.048 1.986 2000 ---- 2.226B 1.634A 2.226B 1.892 -.048 1.940 2005 ---- ---- ---- ---- 1.846 -.049 1.895 2010 ---- ---- ---- ---- 1.801 -.050 1.851 2015 ---- ---- ---- ---- 1.756 -.050 1.806 2020 ---- ---- ---- ---- 1.711 -.051 1.762 2025 ---- 1.996B 1.422A 1.996B 1.666 -.052 1.718 2030 ---- ---- ---- ---- 1.622 -.052 1.674 2035 ---- ---- ---- ---- 1.578 -.053 1.631 2040 ---- ---- ---- ---- 1.535 -.053 1.588 2045 ---- ---- ---- ---- 1.491 -.055 1.546 2050 ---- 1.773B 1.221A 1.773B 1.449 -.055 1.504 2055 ---- ---- ---- ---- 1.407 -.055 1.462 2060 ---- ---- ---- ---- 1.365 -.056 1.421 2065 ---- ---- ---- ---- 1.324 -.057 1.381 2070 ---- ---- ---- ---- 1.283 -.057 1.340 2075 ---- 1.558B 1.034A 1.558B 1.243 -.058 1.301 2080 ---- ---- ---- ---- 1.204 -.058 1.262 2085 ---- ---- ---- ---- 1.165 -.059 1.224 2090 ---- ---- ---- ---- 1.127 -.059 1.186 2095 ---- ---- ---- ---- 1.089 -.060 1.149 2100 ---- 1.354B .866A 1.354B 1.053 -.059 1.112 3 2105 ---- ---- ---- ---- 1.016 -.060 1.076 2110 ---- ---- ---- ---- .981 -.060 1.041 2115 ---- ---- ---- ---- .946 -.061 1.007 2120 ---- ---- ---- ---- .913 -.060 .973 2125 ---- 1.163B .718A 1.163B .879 -.060 .939 1 2130 ---- ---- .690A .690A .847 -.060 .907 2135 ---- ---- .664A .664A .815 -.060 .875 2140 ---- ---- .638A .638A .785 -.058 .843 2145 ---- ---- .613A .613A .755 -.058 .813 2150 ---- .987B .589A .987B .725 -.058 .783 2155 ---- ---- .566A .566A .697 -.057 .754 2160 ---- 1.006B .543A .543A .669 -.057 .726 2165 ---- .973B .521A .521A .643 -.056 .699 2170 ---- .941B .500A .500A .616 -.056 .672 2175 ---- .910B .480A .480A .591 -.055 .646 2180 ---- .879B .461A .461A .567 -.054 .621 2185 ---- .849B .442A .442A .543 -.054 .597 2190 ---- .819B .424A .424A .520 -.054 .574 2195 ---- .792B .406A .406A .498 -.053 .551 2200 .685 .763B .390A .500 .476 -.053 8 .529 6 15 2205 ---- .736B .374A .374A .455 -.054 .509 2210 ---- .709B .358A .358A .436 -.052 .488 2215 ---- .683B .344A .344A .416 -.053 .469 2220 ---- .659B .329A .329A .398 -.052 .450 2225 ---- .635B .316A .316A .380 -.052 .432 2230 ---- .611B .303A .303A .363 -.052 .415 2235 ---- .589B .290A .290A .347 -.051 .398 2240 ---- .566B .280A .280A .332 -.050 .382 2245 ---- .544B .268A .268A .317 -.050 .367 2250 ---- .524B .256A .256A .303 -.049 .352 2255 ---- .504B .245A .245A .289 -.049 .338 2260 ---- .485B .234A .234A .277 -.048 .325 2265 ---- .466B .224A .224A .264 -.048 .312 2270 ---- ---- ---- .214A .253 ---- ---- 2275 ---- .429B .205A .205A .241 -.047 .288 2280 ---- ---- ---- .196A .231 ---- ---- 2285 ---- ---- ---- .188A .221 ---- ---- 2300 ---- .351B .166A .166A .193 -.043 .236 2325 ---- .286B .135A .135A .155 -.039 .194 2350 ---- .233B .111A .111A .125 -.035 .160 2375 ---- .190B .092A .092A .102 -.031 .133 2400 ---- .155B .077A .077A .083 -.028 .111 2425 ---- .127B .065A .065A .069 -.025 .094 2450 ---- .105B .056A .056A .057 -.022 .079 2475 ---- .087B .048A .048A .048 -.019 .067 2500 ---- .072B .042A .042A .040 -.018 .058 2525 ---- .060B .037A .059B .034 -.015 .049 2550 ---- .050B .033A .050B .029 -.014 .043 2575 ---- .042B .030A .042B .025 -.012 .037 2600 ---- .036B .027A .036B .022 -.010 .032 2625 ---- .031B .024A .031B .019 -.009 .028 2650 ---- .026B .023A .026B .017 -.008 .025 2675 ---- .023B .021A .023B .015 -.007 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 19 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .003 -.003 .006 1725 ---- ---- ---- ---- .004 -.003 .007 1750 ---- ---- ---- ---- .006 -.003 .009 1775 ---- ---- ---- ---- .007 -.004 .011 1800 ---- ---- ---- ---- .009 -.004 .013 1825 ---- ---- .015A .015A .012 -.004 .016 1830 ---- ---- .015A .015A .012 -.005 .017 1835 ---- ---- .016A .016A .013 -.005 .018 1840 ---- ---- .017A .017A .014 -.005 .019 1845 ---- ---- .017A .017A .014 -.006 .020 1850 ---- ---- .018A .018A .015 -.006 .021 1855 ---- ---- .019A .019A .016 -.006 .022 1860 ---- ---- .019A .019A .017 -.006 .023 1865 ---- ---- .020A .020A .017 -.007 .024 1870 ---- ---- .021A .021A .018 -.007 .025 1875 ---- ---- .022A .022A .019 -.007 .026 1880 ---- ---- .022A .022A .020 -.007 .027 1885 ---- ---- .023A .023A .021 -.008 .029 1890 ---- ---- .024A .024A .022 -.008 .030 1895 ---- ---- .025A .025A .024 -.007 .031 1900 ---- ---- .026A .026A .025 -.008 .033 1905 ---- ---- .027A .027A .026 -.009 .035 1910 ---- ---- .028A .028A .027 -.009 .036 1915 ---- ---- .030A .030A .029 -.009 .038 1920 ---- ---- .031A .031A .030 -.010 .040 1925 ---- ---- .032A .032A .032 -.010 .042 1930 ---- ---- .034A .034A .034 -.010 .044 1935 ---- ---- .035A .035A .036 -.010 .046 1940 ---- ---- .037A .037A .038 -.011 .049 1945 ---- .052B .039A .039A .040 -.011 .051 1950 ---- .055B .041A .041A .042 -.012 1 .054 1 1 1955 ---- .058B .043A .043A .044 -.013 .057 1960 ---- .062B .045A .045A .047 -.013 .060 1965 ---- .066B .048A .048A .049 -.014 .063 1970 ---- .070B .050A .050A .052 -.014 .066 1975 ---- .075B .053A .053A .055 -.015 .070 1980 ---- .079B .056A .056A .058 -.015 .073 1 1985 ---- .084B .059A .059A .061 -.016 .077 1990 ---- .089B .062A .062A .065 -.016 .081 1995 ---- .095B .065A .065A .069 -.017 .086 2000 ---- .101B .069A .069A .072 -.018 .090 12 2005 ---- .107B .073A .073A .077 -.018 .095 2010 ---- .114B .076A .076A .081 -.019 .100 2015 ---- .121B .079A .079A .086 -.020 .106 2020 ---- .128B .083A .083A .091 -.020 .111 2025 ---- .136B .087A .087A .096 -.021 .117 2030 ---- .145B .091A .091A .102 -.022 .124 2035 ---- .153B .095A .095A .108 -.022 .130 2040 ---- .163B .100A .100A .115 -.022 .137 2045 ---- .173B .105A .105A .121 -.024 .145 2050 ---- .184B .110A .110A .129 -.024 .153 12 2055 ---- .195B .116A .116A .136 -.025 .161 2060 ---- .207B .121A .121A .145 -.025 .170 2065 ---- .219B .127A .206B .154 -.025 .179 2070 ---- .233B .133A .133A .163 -.026 .189 2075 ---- .246B .140A .140A .173 -.027 .200 2080 ---- .261B .147A .147A .183 -.028 .211 2085 ---- .278B .155A .155A .194 -.028 .222 2090 ---- .294B .163A .163A .206 -.028 .234 2095 ---- .311B .171A .171A .219 -.028 .247 2100 ---- .329B .180A .180A .232 -.029 1 .261 1 1 2105 ---- .347B .190A .190A .246 -.029 .275 2110 ---- .366B .200A .200A .260 -.029 .289 2115 ---- .387B .210A .210A .275 -.030 .305 2120 ---- .407B .221A .221A .291 -.030 .321 2125 ---- .429B .269A .269A .308 -.029 .337 2130 ---- .452B .282A .282A .326 -.029 .355 2135 ---- .475B .297A .297A .344 -.029 .373 2140 ---- .499B .312A .312A .363 -.028 .391 2145 ---- .524B .330A .330A .383 -.028 .411 2150 ---- .550B .347A .347A .404 -.027 .431 2155 ---- .577B .363A .363A .425 -.027 .452 2160 ---- .604B .381A .381A .448 -.025 .473 2165 ---- .632B .399A .399A .471 -.025 .496 2170 ---- .661B .418A .418A .495 -.024 .519 2175 ---- .691B .438A .438A .519 -.024 .543 2180 ---- .722B .459A .459A .545 -.023 .568 2185 ---- .753B .480A .480A .571 -.023 .594 2190 ---- .785B .502A .502A .598 -.023 .621 2195 ---- .817B .525A .525A .625 -.023 .648 2200 ---- .851B .548A .548A .654 -.022 .676 2205 ---- .831B .572A .572A .683 -.022 .705 2210 ---- .830B .597A .597A .713 -.022 .735 2215 ---- .834B .623A .623A .744 -.021 .765 2220 ---- .829B .649A .649A .775 -.022 .797 2225 ---- 1.027B .677A .677A .808 -.021 .829 2230 ---- ---- .705A .705A .841 -.020 .861 2235 ---- ---- .734A .734A .874 -.020 .894 2240 ---- ---- .763A .763A .909 -.019 .928 2245 ---- ---- .793A .793A .944 -.019 .963 2250 ---- 1.218B .824A .824A .980 -.018 .998 2255 ---- ---- .856A .856A 1.016 -.018 1.034 2260 ---- ---- .888A .888A 1.053 -.018 1.071 2265 ---- ---- ---- ---- 1.091 -.017 1.108 2270 ---- ---- ---- .871A 1.129 ---- ---- 2275 ---- 1.421B .989A .989A 1.168 -.015 1.183 2280 ---- ---- ---- .937A 1.207 ---- ---- 2285 ---- ---- ---- .971A 1.247 ---- ---- 2300 ---- 1.634B 1.169A 1.169A 1.369 -.012 1.381 2325 ---- 1.855B 1.361A 1.361A 1.581 -.008 1.589 2350 ---- 2.082B 1.564A 1.564A 1.801 -.004 1.805 2375 ---- 2.313B 1.775A 1.775A 2.027 UNCH 2.027 2400 ---- 2.548B 1.994A 1.994A 2.258 +.003 2.255 2425 ---- 2.787B 2.218A 2.218A 2.494 +.007 2.487 2450 ---- 3.027B 2.447A 2.447A 2.732 +.010 2.722 2475 ---- 3.270B 2.680A 2.680A 2.972 +.012 2.960 2500 ---- 3.513B 2.916A 2.916A 3.214 +.014 3.200 2525 ---- 3.620B 3.154A 3.154A 3.458 +.016 3.442 2550 ---- ---- 3.394A 3.394A 3.703 +.018 3.685 2575 ---- ---- 3.636A 3.636A 3.949 +.020 3.929 2600 ---- ---- 3.879A 3.879A 4.195 +.021 4.174 2625 ---- ---- ---- ---- 4.442 +.022 4.420 2650 ---- ---- ---- ---- 4.690 +.023 4.667 2675 ---- ---- ---- ---- 4.938 +.024 4.914 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 27 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 11.667 -.035 11.702 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 11.417 -.035 11.452 1050 ---- ---- ---- ---- 11.167 -.035 11.202 1075 ---- ---- ---- ---- 10.917 -.035 10.952 1100 ---- ---- ---- ---- 10.667 -.035 10.702 1125 ---- ---- ---- ---- 10.417 -.035 10.452 1150 ---- ---- ---- ---- 10.167 -.035 10.202 1175 ---- ---- ---- ---- 9.917 -.035 9.952 1200 ---- ---- ---- ---- 9.667 -.035 9.702 1225 ---- ---- ---- ---- 9.417 -.035 9.452 1250 ---- ---- ---- ---- 9.167 -.035 9.202 1275 ---- ---- ---- ---- 8.917 -.035 8.952 1300 ---- ---- ---- ---- 8.667 -.035 8.702 1325 ---- ---- ---- ---- 8.417 -.035 8.452 1350 ---- ---- ---- ---- 8.167 -.035 8.202 1375 ---- ---- ---- ---- 7.917 -.035 7.952 1400 ---- ---- ---- ---- 7.667 -.035 7.702 1 1425 ---- ---- ---- ---- 7.417 -.035 7.452 1 1450 ---- ---- ---- ---- 7.167 -.035 7.202 4 1475 ---- ---- ---- ---- 6.917 -.035 6.952 3 1500 ---- ---- ---- ---- 6.667 -.035 6.702 10 1525 ---- ---- ---- ---- 6.417 -.035 6.452 1 1550 ---- ---- ---- ---- 6.167 -.035 6.202 4 1565 ---- ---- ---- ---- 6.017 -.035 6.052 3 1570 ---- ---- ---- ---- 5.967 -.035 6.002 3 1575 ---- ---- ---- ---- 5.917 -.035 5.952 7 1580 ---- ---- ---- ---- 5.867 -.035 5.902 1585 ---- ---- ---- ---- 5.817 -.035 5.852 1590 ---- ---- ---- ---- 5.767 -.035 5.802 1595 ---- ---- ---- ---- 5.717 -.035 5.752 1600 ---- ---- ---- ---- 5.667 -.035 5.702 16 1605 ---- ---- ---- ---- 5.617 -.035 5.652 1610 ---- ---- ---- ---- 5.567 -.035 5.602 1615 ---- ---- ---- ---- 5.517 -.035 5.552 3 1620 ---- ---- ---- ---- 5.467 -.035 5.502 3 1625 ---- ---- ---- ---- 5.417 -.035 5.452 3 1630 ---- ---- ---- ---- 5.367 -.035 5.402 1 1635 ---- ---- ---- ---- 5.317 -.035 5.352 5 1640 ---- ---- ---- ---- 5.267 -.035 5.302 2 1645 ---- ---- ---- ---- 5.217 -.035 5.252 3 1650 ---- ---- ---- ---- 5.167 -.035 5.202 15 1655 ---- ---- ---- ---- 5.117 -.035 5.152 7 1660 ---- ---- ---- ---- 5.067 -.035 5.102 1665 ---- ---- ---- ---- 5.017 -.035 5.052 7 1670 ---- ---- ---- ---- 4.967 -.035 5.002 2 1675 ---- ---- ---- ---- 4.917 -.035 4.952 15 1680 ---- ---- ---- ---- 4.867 -.035 4.902 2 1685 ---- ---- ---- ---- 4.817 -.035 4.852 8 1690 ---- ---- ---- ---- 4.767 -.035 4.802 7 1695 ---- ---- ---- ---- 4.717 -.035 4.752 1700 ---- ---- ---- ---- 4.667 -.035 4.702 10 1705 ---- ---- ---- ---- 4.617 -.036 4.653 2 1710 ---- ---- ---- ---- 4.567 -.036 4.603 4 1715 ---- ---- ---- ---- 4.517 -.036 4.553 1720 ---- ---- ---- ---- 4.467 -.036 4.503 2 1725 ---- ---- ---- ---- 4.417 -.036 4.453 12 1730 ---- ---- ---- ---- 4.367 -.036 4.403 1735 ---- ---- ---- ---- 4.317 -.036 4.353 2 1740 ---- ---- ---- ---- 4.267 -.036 4.303 1745 ---- ---- ---- ---- 4.217 -.036 2 4.253 2 1750 ---- ---- ---- ---- 4.167 -.037 4.204 52 1755 ---- ---- ---- ---- 4.117 -.037 4.154 1760 ---- ---- ---- ---- 4.067 -.037 2 4.104 6 1765 ---- ---- ---- ---- 4.018 -.036 4.054 1770 ---- ---- ---- ---- 3.968 -.036 4.004 73 1775 ---- ---- ---- ---- 3.918 -.036 3.954 37 1780 ---- ---- ---- ---- 3.868 -.037 3.905 2 1785 ---- ---- ---- ---- 3.818 -.037 3.855 1790 ---- ---- ---- ---- 3.768 -.037 3.805 2 1795 ---- ---- ---- ---- 3.719 -.037 3.756 1 1800 ---- ---- ---- ---- 3.669 -.037 3.706 136 1805 ---- ---- ---- ---- 3.619 -.037 3.656 43 1810 ---- ---- ---- ---- 3.569 -.038 3.607 20 1815 ---- ---- ---- ---- 3.519 -.038 3.557 11 1820 ---- ---- ---- ---- 3.470 -.037 3.507 4 1825 ---- ---- ---- ---- 3.420 -.038 3.458 31 1830 ---- ---- ---- ---- 3.370 -.039 3.409 13 1835 ---- ---- ---- ---- 3.321 -.038 3.359 7 1840 ---- ---- ---- ---- 3.271 -.039 3.310 5 1845 ---- ---- ---- ---- 3.222 -.038 3.260 2 1850 ---- ---- ---- ---- 3.172 -.039 3.211 299 1855 ---- ---- ---- ---- 3.123 -.039 3.162 8 1860 ---- ---- ---- ---- 3.073 -.040 3.113 41 1865 ---- ---- ---- ---- 3.024 -.039 3.063 4 1870 ---- ---- ---- ---- 2.974 -.040 3.014 7 1875 ---- ---- ---- ---- 2.925 -.040 2.965 4 127 1880 ---- ---- ---- ---- 2.875 -.041 2.916 131 1885 ---- ---- ---- ---- 2.826 -.041 2.867 2 1890 3.003 3.003 3.003 3.003 2.777 -.042 1 2.819 30 1895 ---- ---- ---- ---- 2.728 -.042 2.770 67 1900 ---- ---- ---- ---- 2.679 -.042 2.721 6 512 1905 ---- ---- ---- ---- 2.630 -.043 2.673 32 1910 ---- ---- ---- ---- 2.581 -.043 2.624 25 1915 ---- ---- ---- ---- 2.532 -.044 2.576 1 1920 ---- ---- ---- ---- 2.483 -.044 2.527 31 1925 ---- ---- 2.151A 2.151A 2.434 -.045 2.479 49 1930 ---- ---- ---- ---- 2.385 -.046 2.431 9 1935 ---- ---- ---- ---- 2.337 -.046 2.383 117 1940 ---- ---- ---- ---- 2.288 -.047 2.335 32 1945 ---- ---- ---- ---- 2.240 -.047 2.287 51 1950 ---- 2.396B 1.914A 2.396B 2.191 -.048 2.239 1 531 1955 2.208 2.208 2.208 2.208 2.143 -.049 4 2.192 4 27 1960 ---- ---- ---- ---- 2.095 -.049 2.144 231 1965 ---- ---- ---- ---- 2.047 -.050 2.097 52 1970 ---- ---- ---- ---- 1.999 -.051 2.050 22 1975 1.845 2.299B 1.680A 2.030 1.952 -.051 2 2.003 2 380 1980 ---- ---- ---- ---- 1.904 -.052 1.956 67 1985 ---- ---- ---- ---- 1.857 -.052 1.909 1 25 1990 ---- ---- ---- ---- 1.809 -.054 1.863 83 1995 ---- ---- ---- ---- 1.762 -.054 1.816 25 2000 1.616 2.062B 1.456A 1.722A 1.716 -.054 10 1.770 17 3646 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- 1.514A 1.514A 1.669 -.055 2 1.724 8 2010 ---- ---- 1.471A 1.471A 1.623 -.055 1.678 9 2015 ---- ---- 1.427A 1.427A 1.577 -.056 2 1.633 11 2020 ---- ---- 1.384A 1.384A 1.531 -.057 1.588 160 2025 ---- 1.827B 1.237A 1.827B 1.485 -.058 1.543 1 211 2030 ---- ---- 1.300A 1.300A 1.440 -.058 1.498 36 2035 ---- ---- 1.260A 1.260A 1.395 -.059 1.454 11 2040 ---- ---- 1.220A 1.220A 1.351 -.059 1.410 29 2045 ---- 1.433B 1.180A 1.180A 1.307 -.060 1.367 10 2050 ---- 1.600B 1.033A 1.600B 1.263 -.061 5 1.324 22 470 2055 ---- 1.381B 1.099A 1.099A 1.220 -.062 1.282 13 2060 ---- 1.401B 1.058A 1.058A 1.178 -.062 1.240 50 2065 ---- 1.390B 1.018A 1.018A 1.136 -.062 1.198 100 2070 ---- 1.390B .981A .981A 1.095 -.063 1.158 33 2075 ---- 1.380B .846A 1.380B 1.054 -.063 1.117 11 203 2080 ---- 1.315B .909A .909A 1.013 -.065 1.078 197 2085 ---- 1.272B .874A .874A .974 -.065 1.039 103 2090 ---- 1.229B .761A .761A .935 -.065 5 1.000 46 2095 ---- 1.187B .729A .729A .897 -.066 .963 43 2100 .957 1.171B .679A .911B .859 -.067 92 .926 72 2589 2105 ---- 1.104B .667A .667A .824 -.066 .890 27 2110 .710 1.064B .638A .663A .789 -.067 6 .856 7 23 2115 .679 1.024B .592A .634A .755 -.067 12 .822 44 2120 .687 .984B .565A .602A .722 -.067 3 .789 1 29 2125 ---- .980B .539A .980B .690 -.067 14 .757 62 314 2130 ---- .904B .514A .787B .659 -.066 3 .725 132 2135 ---- .867B .490A .778B .629 -.066 1 .695 27 2140 .741 .832B .467A .467A .600 -.065 5 .665 31 59 2145 .716 .923B .444A .605 .571 -.065 10 .636 9 2150 .545 .890B .423A .582B .544 -.064 484 .608 594 775 2155 .455 .855B .402A .569B .517 -.064 53 .581 5 2160 .510 .824B .383A .540B .492 -.063 7 .555 18 13 2165 .426 .792B .364A .384A .467 -.062 3 .529 8 2170 .506 .761B .346A .488B .443 -.062 9 .505 3 17 2175 .435 .731B .329A .464B .421 -.061 19 .482 61 161 2180 .598 .701B .313A .438B .399 -.060 7 .459 5 81 2185 .389 .673B .297A .415B .378 -.060 9 .438 27 20 2190 .375 .644B .282A .384A .358 -.059 5 .417 7 20 2195 .316 .618B .268A .274A .339 -.059 5 .398 76 2200 .500 .591B .255A .354B .321 -.058 190 .379 699 2269 2205 ---- .567B .242A .563B .304 -.057 .361 24 2210 .390 .542B .232A .232A .288 -.056 20 .344 2 68 2215 .372 .519B .220A .220A .272 -.056 7 .328 41 2220 .243 .497B .209A .209A .257 -.056 7 .313 41 2225 .347 .476B .197A .267B .243 -.055 13 .298 24 274 2230 ---- .455B .186A .450B .230 -.054 .284 34 2235 ---- .434B .177A .430B .217 -.054 8 .271 83 2240 .220 .416B .168A .211A .206 -.053 1 .259 12 2245 .209 .397B .159A .159A .194 -.053 2 .247 33 2250 .251 .379B .151A .200B .184 -.051 518 .235 663 2168 2255 ---- .362B .143A .359B .174 -.051 .225 3 12 2260 .322 .345B .136A .342B .164 -.050 16 .214 3 21 2265 .307 .330B .129A .327B .155 -.050 18 .205 3 5 2270 ---- .314B .123A .312B .147 -.049 4 .196 34 37 2275 .174 .300B .117A .117A .139 -.048 2 .187 11 142 2280 ---- .287B .111A .285B .132 -.046 1 .178 5 141 2285 ---- .274B .105A .272B .125 -.045 .170 4 10 2290 ---- .262B .100A .260B .118 -.045 1 .163 17 2295 ---- .249B .095A .248B .112 -.043 .155 40 7 2300 .130 .238B .090 .114B .106 -.042 151 .148 714 2417 2305 .093 .226B .086A .108B .101 -.041 1 .142 2 6 2310 ---- .217B .082A .082A .096 -.039 .135 10 15 2315 ---- .205B .079A .079A .091 -.038 .129 2320 ---- .196B .075A .075A .086 -.037 .123 2325 .079 .186B .071A .071A .082 -.036 12 .118 21 215 2330 ---- .178B .068A .068A .078 -.035 .113 2335 ---- .169B .065A .065A .074 -.034 .108 2340 ---- .162B .063A .063A .070 -.033 .103 3 3 2345 ---- .154B .060A .060A .067 -.031 .098 2350 .085 .147B .056A .056A .064 -.030 19 .094 4 380 2355 ---- ---- ---- .055A .061 ---- ---- 2360 ---- ---- ---- .053A .058 ---- ---- 2365 ---- ---- ---- .050A .055 ---- ---- 2370 ---- ---- ---- .049A .052 ---- ---- 2375 .049 .116B .047A .052B .050 -.026 6 .076 19 168 2400 .082 .092B .032 .040B .039 -.023 9 .062 19 1403 2425 .050 .073B .031A .073B .031 -.020 1 .051 45 2450 ---- .059B .026A .059B .025 -.017 95 .042 14 301 2475 ---- .047B .022A .047B .020 -.015 .035 15 110 2500 .018 .037B .018 .019A .017 -.013 30 .030 50 3264 2525 ---- .030B .017A .030B .014 -.011 .025 33 2550 ---- .025B .015A .025B .011 -.010 .021 313 2575 ---- .020B .013A .020B .009 -.009 .018 19 2600 ---- .017B .011A .017B .008 -.008 121 .016 25 1724 2625 ---- ---- .010A .010A .007 -.007 .014 65 2650 ---- ---- .009A .009A .006 -.006 .012 1 129 2675 ---- ---- .008A .008A .005 -.005 .010 69 2700 .005 .005 .005 .005 .004 -.005 2 .009 1 1877 2725 ---- ---- .007A .007A .004 -.004 .008 37 2750 ---- ---- .006A .006A .003 -.004 2 .007 10 663 2775 ---- ---- .005A .005A .003 -.003 .006 13 2800 ---- ---- .005A .005A .003 -.003 .006 4 402 2825 ---- ---- ---- ---- .002 -.003 .005 22 2850 ---- ---- .004A .004A .002 -.003 .005 257 2875 ---- ---- ---- ---- .002 -.002 .004 39 2900 ---- ---- ---- ---- .002 -.002 .004 314 2925 ---- ---- .003A .003A .002 -.002 .004 12 2950 ---- ---- ---- ---- .001 -.002 .003 60 2975 ---- ---- ---- ---- .001 -.002 .003 31 3000 ---- .005B ---- .005B .001 -.002 .003 1 2182 3025 ---- ---- ---- ---- .001 -.002 .003 504 3050 .002 .002 .002 .002 .001 -.001 5 .002 175 3075 .002 .002 .002 .002 .001 -.001 5 .002 80 3100 ---- ---- ---- ---- .001 -.001 .002 232 3125 ---- ---- ---- ---- .001 -.001 .002 93 3150 ---- ---- ---- ---- .001 -.001 .002 101 3175 ---- ---- ---- ---- .001 -.001 .002 35 3200 ---- ---- ---- ---- .001 -.001 .002 229 3225 ---- ---- ---- ---- .001 UNCH .001 14 3250 ---- ---- ---- ---- .001 UNCH .001 57 3275 ---- ---- ---- ---- .001 UNCH .001 11 3300 ---- ---- ---- ---- .001 UNCH .001 491 3325 ---- ---- ---- ---- .001 UNCH .001 26 3350 ---- ---- ---- ---- .001 UNCH .001 20 3375 ---- ---- ---- ---- .001 UNCH .001 15 3400 ---- ---- ---- ---- .001 UNCH .001 839 3425 ---- ---- ---- ---- .001 UNCH .001 66 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 .001 .001 .001 .001 .001 UNCH 5 .001 22 3500 .001 .001 .001 .001 .001 UNCH 25 .001 508 3525 ---- ---- ---- ---- .001 UNCH .001 2 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 12 3600 ---- ---- ---- ---- .001 UNCH .001 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 ---- ---- ---- ---- .001 UNCH .001 13 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 14 3875 ---- ---- ---- ---- .001 UNCH .001 67 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 7 3975 ---- ---- ---- ---- .001 UNCH .001 14 4000 .002 .002 .001 .001 .001 UNCH 13 .001 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 71 4100 ---- ---- ---- ---- .001 UNCH .001 45 4200 ---- ---- ---- ---- .001 UNCH .001 32 4300 ---- ---- ---- ---- .001 UNCH .001 49 4400 ---- ---- ---- ---- .001 UNCH .001 18 4500 ---- ---- ---- ---- .001 UNCH .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- ---- ---- 14.417 -.035 14.452 750 ---- ---- ---- ---- 14.167 -.035 14.202 775 ---- ---- ---- ---- 13.917 -.035 13.952 800 ---- ---- ---- ---- 13.667 -.035 13.702 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 13.417 -.035 13.452 850 ---- ---- ---- ---- 13.167 -.035 13.202 875 ---- ---- ---- ---- 12.917 -.035 12.952 900 ---- ---- ---- ---- 12.667 -.035 12.702 925 ---- ---- ---- ---- 12.417 -.035 12.452 950 ---- ---- ---- ---- 12.167 -.035 12.202 975 ---- ---- ---- ---- 11.917 -.035 11.952 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.822 -.031 11.853 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 11.572 -.031 11.603 1050 ---- ---- ---- ---- 11.322 -.031 11.353 1075 ---- ---- ---- ---- 11.072 -.031 11.103 1100 ---- ---- ---- ---- 10.822 -.031 10.853 1125 ---- ---- ---- ---- 10.572 -.031 10.603 1150 ---- ---- ---- ---- 10.322 -.031 10.353 1175 ---- ---- ---- ---- 10.072 -.031 10.103 1200 ---- ---- ---- ---- 9.822 -.031 9.853 1225 ---- ---- ---- ---- 9.572 -.031 9.603 1250 ---- ---- ---- ---- 9.322 -.031 9.353 1275 ---- ---- ---- ---- 9.072 -.031 9.103 1300 ---- ---- ---- ---- 8.822 -.031 8.853 1325 ---- ---- ---- ---- 8.572 -.031 8.603 1350 ---- ---- ---- ---- 8.322 -.031 8.353 1375 ---- ---- ---- ---- 8.072 -.031 8.103 1 1400 ---- ---- ---- ---- 7.822 -.031 7.853 1 1425 ---- ---- ---- ---- 7.572 -.031 7.603 2 1450 ---- ---- ---- ---- 7.322 -.031 7.353 1 1475 ---- ---- ---- ---- 7.072 -.032 7.104 1 1500 ---- ---- ---- ---- 6.823 -.032 6.855 4 1525 ---- ---- ---- ---- 6.573 -.033 6.606 5 1550 ---- ---- ---- ---- 6.325 -.033 6.358 2 1575 ---- ---- ---- ---- 6.076 -.034 6.110 1 1600 ---- ---- ---- ---- 5.829 -.034 5.863 3 1625 ---- ---- ---- ---- 5.582 -.034 5.616 4 1630 ---- ---- ---- ---- 5.532 -.035 5.567 1635 ---- ---- ---- ---- 5.483 -.035 5.518 1640 ---- ---- ---- ---- 5.434 -.035 5.469 1645 ---- ---- ---- ---- 5.385 -.035 5.420 1650 ---- ---- ---- ---- 5.335 -.036 5.371 2 1655 ---- ---- ---- ---- 5.286 -.035 5.321 1660 ---- ---- ---- ---- 5.237 -.035 5.272 1665 ---- ---- ---- ---- 5.187 -.036 5.223 1 1670 ---- ---- ---- ---- 5.138 -.036 5.174 3 1675 ---- ---- ---- ---- 5.089 -.036 5.125 2 1680 ---- ---- ---- ---- 5.040 -.036 5.076 1685 ---- ---- ---- ---- 4.990 -.037 5.027 1690 ---- ---- ---- ---- 4.941 -.037 4.978 1 1695 ---- ---- ---- ---- 4.892 -.037 4.929 1700 ---- ---- ---- ---- 4.843 -.037 4.880 8 1705 ---- ---- ---- ---- 4.794 -.037 4.831 1710 ---- ---- ---- ---- 4.745 -.037 4.782 1715 ---- ---- ---- ---- 4.696 -.038 4.734 1 1720 ---- ---- ---- ---- 4.648 -.037 4.685 1 1725 ---- ---- ---- ---- 4.599 -.037 4.636 1 1730 ---- ---- ---- ---- 4.551 -.037 4.588 1735 ---- ---- ---- ---- 4.502 -.037 4.539 1 1740 ---- ---- ---- ---- 4.454 -.037 4.491 1745 ---- ---- ---- ---- 4.406 -.037 4.443 1 1750 ---- ---- ---- ---- 4.357 -.037 4.394 11 1755 ---- ---- ---- ---- 4.309 -.037 4.346 1760 ---- ---- ---- ---- 4.260 -.038 4.298 2 1765 ---- ---- ---- ---- 4.212 -.038 4.250 2 1770 ---- ---- ---- ---- 4.163 -.039 4.202 2 1775 ---- ---- 3.833A 3.833A 4.115 -.039 4.154 1 5 1780 ---- ---- ---- ---- 4.066 -.040 4.106 5 1785 ---- ---- ---- ---- 4.018 -.040 4.058 2 1790 ---- ---- ---- ---- 3.970 -.040 4.010 1795 ---- ---- ---- ---- 3.922 -.041 3.963 4 1800 3.861 4.220B 3.597A 3.947B 3.874 -.041 2 3.915 518 1805 ---- ---- ---- ---- 3.826 -.042 3.868 8 1810 ---- ---- ---- ---- 3.779 -.041 3.820 2 1815 ---- ---- ---- ---- 3.731 -.042 3.773 1820 ---- ---- ---- ---- 3.684 -.042 3.726 1825 3.476 3.981B 3.364A 3.709B 3.637 -.042 2 3.679 133 1830 ---- ---- ---- ---- 3.590 -.042 3.632 2 1835 ---- ---- ---- ---- 3.544 -.042 3.586 1 1840 ---- ---- ---- ---- 3.497 -.042 3.539 4 1845 ---- ---- ---- ---- 3.450 -.043 3.493 2 1850 ---- 3.746B 3.135A 3.746B 3.404 -.042 3.446 20 1855 ---- ---- ---- ---- 3.357 -.043 3.400 8 1860 ---- ---- ---- ---- 3.311 -.043 3.354 1865 ---- ---- ---- ---- 3.265 -.043 3.308 2 1870 ---- ---- ---- ---- 3.218 -.044 3.262 2 1875 ---- 3.513B 2.909A 3.512B 3.172 -.045 3.217 52 1880 ---- ---- ---- ---- 3.126 -.045 3.171 10 1885 ---- ---- ---- ---- 3.080 -.046 3.126 31 1890 ---- ---- ---- ---- 3.035 -.046 3.081 3 1895 ---- ---- ---- ---- 2.989 -.047 3.036 2 1900 2.855 3.284B 2.690A 2.992B 2.944 -.047 4 2.991 2 124 1905 ---- ---- 2.774A 2.774A 2.899 -.048 2.947 15 1910 ---- ---- 2.730A 2.730A 2.854 -.048 2.902 4 1915 ---- ---- 2.688A 2.688A 2.810 -.048 2.858 55 1920 ---- ---- 2.644A 2.644A 2.766 -.049 2.815 3 1925 ---- 3.058B 2.476A 3.058B 2.722 -.049 2.771 62 1930 ---- ---- 2.559A 2.559A 2.678 -.050 2.728 3 1935 ---- 2.741B 2.517A 2.517A 2.635 -.049 2.684 7 1940 ---- 2.774B 2.476A 2.476A 2.592 -.049 2.641 2 6 1945 ---- 2.767B 2.434A 2.434A 2.549 -.050 2.599 63 1950 2.425 2.838B 2.269A 2.334A 2.506 -.050 64 2.556 9 135 1955 ---- 2.756B 2.349A 2.349A 2.464 -.050 2.514 7 1960 ---- 2.730B 2.310A 2.310A 2.422 -.050 2.472 4 1965 ---- 2.686B 2.269A 2.269A 2.380 -.050 2.430 1970 ---- 2.643B 2.229A 2.229A 2.338 -.051 2.389 2 1975 ---- 2.623B 2.070A 2.623B 2.297 -.051 2.348 88 1980 ---- 2.558B 2.149A 2.149A 2.256 -.051 2.307 26 1985 ---- 2.516B 2.107A 2.107A 2.215 -.051 2.266 5 1990 ---- 2.474B 2.068A 2.068A 2.175 -.051 2.226 3 1995 ---- 2.432B 2.029A 2.029A 2.135 -.052 2.187 6 2000 ---- 2.414B 1.880A 2.414B 2.095 -.052 14 2.147 6 367 2005 ---- 2.349B 1.956A 1.956A 2.056 -.052 2.108 2 2010 ---- 2.308B 1.919A 1.919A 2.017 -.052 2.069 2 2015 ---- 2.268B 1.882A 1.882A 1.979 -.052 2.031 2 2020 ---- 2.227B 1.845A 1.845A 1.941 -.052 1.993 6 2025 ---- 2.214B 1.701A 2.214B 1.903 -.052 5 1.955 136 2030 ---- 2.147B 1.773A 1.773A 1.866 -.052 1.918 1 2035 ---- 2.107B 1.740A 1.740A 1.829 -.052 1.881 4 2040 ---- 2.068B 1.705A 1.705A 1.792 -.053 1.845 4 2045 ---- 2.029B 1.670A 1.670A 1.756 -.053 1.809 5 2050 ---- 2.022B 1.533A 2.022B 1.720 -.053 1.773 1 69 2055 ---- 1.953B 1.507A 1.507A 1.685 -.053 1.738 2 2060 ---- 1.915B 1.481A 1.481A 1.650 -.053 1.703 15 2065 ---- 1.877B 1.450A 1.450A 1.616 -.053 1.669 13 2070 ---- 1.840B 1.418A 1.418A 1.582 -.053 1.635 40 2075 ---- 1.839B 1.376A 1.376A 1.549 -.053 1.602 65 2080 ---- 1.767B 1.358A 1.358A 1.517 -.052 1.569 5 2085 ---- 1.732B 1.328A 1.328A 1.484 -.053 1.537 7 2090 1.427 1.696B 1.299A 1.327A 1.453 -.052 4 1.505 1 2095 ---- 1.661B 1.270A 1.543B 1.422 -.051 1.473 6 2100 1.410 1.666B 1.232A 1.433B 1.391 -.051 79 1.442 157 572 2105 ---- 1.591B 1.214A 1.559B 1.360 -.052 1.412 89 2110 ---- 1.560B 1.177A 1.560B 1.330 -.052 5 1.382 2 2115 ---- 1.571B 1.151A 1.571B 1.301 -.051 1.352 3 2120 ---- 1.566B 1.125A 1.561B 1.272 -.051 1.323 3 2125 1.183 1.564B 1.099A 1.130A 1.243 -.051 4 1.294 42 67 2130 ---- 1.537B 1.074A 1.518B 1.215 -.051 1.266 8 2135 ---- 1.505B 1.049A 1.487B 1.188 -.050 1.238 1 8 2140 ---- 1.474B 1.025A 1.457B 1.160 -.051 1.211 15 2145 ---- 1.443B 1.001A 1.427B 1.134 -.050 1.184 4 5 2150 1.364 1.413B .978A 1.004A 1.108 -.050 113 1.158 5 236 2155 ---- 1.383B .955A 1.367B 1.082 -.050 1.132 6 2160 1.101 1.354B .933A 1.103B 1.057 -.049 1 1.106 2 3 2165 .987 1.325B .911A 1.017A 1.032 -.049 6 1.081 2 40 2170 .973 1.297B .889A 1.052B 1.008 -.049 8 1.057 2 48 2175 ---- 1.269B .868A 1.255B .984 -.049 2 1.033 2 37 2180 ---- 1.268B .848A 1.262B .961 -.048 1.009 2185 ---- 1.240B .827A 1.236B .938 -.048 .986 3 2190 ---- 1.215B .808A 1.209B .916 -.047 .963 2 3 2195 ---- 1.187B .788A 1.183B .894 -.046 .940 2200 .921 1.162B .769A .907B .873 -.045 123 .918 27 893 2205 ---- 1.137B .751A 1.133B .852 -.045 .897 3 2210 ---- 1.112B .733A 1.108B .831 -.045 .876 3 2215 ---- 1.089B .715A 1.084B .811 -.044 .855 4 2220 ---- 1.064B .697A 1.060B .791 -.044 .835 9 2225 .708 1.041B .681A .800B .772 -.043 4 .815 10 140 2230 ---- 1.018B .664A 1.014B .753 -.042 .795 1 2235 ---- .996B .648A .991B .734 -.042 .776 3 2240 .711 .972B .632A .632A .716 -.041 1 .757 10 2245 ---- .952B .616A .945B .698 -.041 .739 28 2250 ---- .930B .601A .924B .681 -.040 8 .721 29 677 2255 ---- .909B .587A .903B .664 -.040 6 .704 37 2260 ---- .888B .572A .883B .647 -.040 .687 5 9 2265 ---- .869B .558A .863B .631 -.040 .671 3 2270 ---- .849B .544A .843B .615 -.040 .655 2 2275 .550 .829B .531A .621B .599 -.040 1 .639 10 107 2280 .734 .811B .518A .518A .584 -.040 1 .624 5 2285 ---- .792B .505A .786B .569 -.040 .609 5 2290 ---- .774B .493A .768B .555 -.040 .595 5 2295 ---- .756B .481A .750B .541 -.039 .580 5 2300 .683 .738B .469A .546B .527 -.039 524 .566 168 401 2305 ---- .721B .458A .716B .514 -.038 .552 8 2310 ---- .704B .449A .700B .501 -.038 .539 10 2315 ---- .687B .437A .684B .488 -.038 .526 5 2320 ---- .672B .426A .668B .476 -.037 .513 8 2325 ---- .656B .416A .652B .464 -.036 13 .500 25 116 2330 ---- .641B .406A .635B .452 -.036 .488 2335 ---- .626B .396A .620B .441 -.035 .476 2340 ---- .612B .386A .608B .430 -.035 1 .465 2345 ---- .597B .376A .591B .419 -.035 .454 2350 .430 .583B .366A .411A .408 -.035 87 .443 30 728 2355 ---- .570B .358A .568B .398 -.035 .433 2360 ---- .556B .349A .551B .388 -.034 .422 2365 .392 .543B .341A .381A .378 -.035 1 .413 2370 ---- ---- ---- .332A .368 ---- ---- 2375 ---- .519B .323A .517B .359 -.035 .394 1 64 2380 ---- ---- ---- .316A .350 ---- ---- 2385 ---- ---- ---- .308A .341 ---- ---- 2400 .340 .460B .285A .327A .316 -.034 42 .350 299 663 2425 .291 .409B .253A .290A .279 -.032 6 .311 12 335 2450 .330 .364B .224A .337B .247 -.030 831 .277 39 248 2475 ---- .324B .201A .322B .220 -.027 .247 8 208 2500 .285 .288B .177 .200 .196 -.025 169 .221 314 749 2525 ---- .258B .161A .161A .176 -.022 .198 33 2550 .145 .229B .145 .157B .158 -.020 14 .178 2 528 2575 ---- .206B .131A .131A .142 -.018 .160 9 2600 .141 .184B .119A .119A .128 -.017 411 .145 32 288 2625 ---- .167B .108A .167B .116 -.015 .131 153 2650 ---- .149B .099A .149B .106 -.013 .119 17 32 2675 ---- .135B .091A .135B .097 -.012 .109 4 2700 .120 .123B .084A .084A .089 -.011 3 .100 253 284 2725 ---- .111B .079A .110B .081 -.010 .091 1 15 2750 ---- .101B .073A .101B .075 -.009 .084 9 2775 ---- .092B .068A .092B .069 -.009 .078 4 2800 .080 .084B .064A .064A .064 -.008 22 .072 2 456 2825 ---- .077B .060A .076B .060 -.007 .067 5 2850 ---- .071B .056A .070B .056 -.006 .062 5 2875 ---- .066B .053A .066B .052 -.006 .058 35 2900 .051 .061B .050A .051 .049 -.005 4 .054 14 2925 ---- .056B .048A .055B .046 -.005 .051 1 2950 ---- .055B .045A .055B .043 -.005 .048 6 2975 ---- .052B .043A .052B .041 -.004 .045 39 3000 .041 .050 .039A .039A .038 -.004 403 .042 9 1163 3025 ---- .043B .039A .042B .036 -.004 .040 3050 ---- .040B ---- .039B .034 -.004 .038 8 3075 ---- .038B ---- .038B .033 -.003 .036 1 3100 ---- .036B ---- .036B .031 -.003 .034 4 3125 ---- .033B ---- .033B .029 -.003 .032 1 3150 ---- ---- ---- ---- .028 -.003 .031 17 3175 ---- .030B ---- .030B .027 -.002 .029 3250 ---- ---- ---- ---- .023 -.003 .026 7 3300 .027 .027 .024A .024A .021 -.003 3 .024 3400 ---- ---- ---- ---- .018 -.002 2 .020 2 3500 .018 .018 .018 .018 .016 -.002 2 .018 25 3600 ---- ---- ---- ---- .014 -.001 .015 78 3700 ---- ---- ---- ---- .012 -.002 .014 3800 ---- ---- ---- ---- .011 -.002 .013 26 3900 ---- ---- ---- ---- .010 -.001 .011 4000 .009 .009 .009 .009 .009 -.002 2 .011 1998 4200 ---- ---- ---- ---- .007 -.002 .009 1 4500 ---- ---- ---- ---- .006 -.001 .007 20 5000 .004 .005 .004 .005 .005 -.001 26 .006 1993 6000 ---- ---- ---- ---- .003 -.001 .004 5 112 7000 ---- ---- ---- ---- .002 UNCH .002 2 775 ---- ---- ---- ---- 14.072 -.031 14.103 800 ---- ---- ---- ---- 13.822 -.031 13.853 825 ---- ---- ---- ---- 13.572 -.031 13.603 850 ---- ---- ---- ---- 13.322 -.031 13.353 875 ---- ---- ---- ---- 13.072 -.031 13.103 900 ---- ---- ---- ---- 12.822 -.031 12.853 925 ---- ---- ---- ---- 12.572 -.031 12.603 950 ---- ---- ---- ---- 12.322 -.031 12.353 975 ---- ---- ---- ---- 12.072 -.031 12.103 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.822 -.031 11.853 1025 ---- ---- ---- ---- 11.572 -.031 11.603 1050 ---- ---- ---- ---- 11.322 -.031 11.353 1075 ---- ---- ---- ---- 11.072 -.031 11.103 1100 ---- ---- ---- ---- 10.822 -.031 10.853 1125 ---- ---- ---- ---- 10.572 -.031 10.603 1150 ---- ---- ---- ---- 10.322 -.031 10.353 1175 ---- ---- ---- ---- 10.072 -.031 10.103 1200 ---- ---- ---- ---- 9.822 -.031 9.853 1225 ---- ---- ---- ---- 9.572 -.031 9.603 1250 ---- ---- ---- ---- 9.322 -.031 9.353 1275 ---- ---- ---- ---- 9.072 -.031 9.103 1300 ---- ---- ---- ---- 8.822 -.031 8.853 1325 ---- ---- ---- ---- 8.572 -.031 8.603 1350 ---- ---- ---- ---- 8.322 -.031 8.353 1375 ---- ---- ---- ---- 8.072 -.032 8.104 1400 ---- ---- ---- ---- 7.823 -.032 7.855 1 1425 ---- ---- ---- ---- 7.574 -.032 7.606 1 1450 ---- ---- ---- ---- 7.325 -.034 7.359 1475 ---- ---- ---- ---- 7.077 -.034 7.111 1500 ---- ---- ---- ---- 6.830 -.034 6.864 1525 ---- ---- ---- ---- 6.583 -.035 6.618 1550 ---- ---- ---- ---- 6.338 -.035 6.373 1575 ---- ---- ---- ---- 6.093 -.035 6.128 1600 ---- ---- ---- ---- 5.849 -.036 5.885 1 1625 ---- ---- ---- ---- 5.606 -.036 5.642 1650 ---- ---- 5.083A 5.083A 5.364 -.037 5.401 1675 ---- 5.215B 4.845A 5.215B 5.124 -.038 5.162 1700 ---- 5.230B 4.609A 5.230B 4.885 -.039 4.924 22 1725 ---- 4.992B 4.375A 4.992B 4.648 -.040 4.688 1730 ---- ---- ---- ---- 4.601 -.040 4.641 1735 ---- ---- ---- ---- 4.554 -.040 4.594 1740 ---- ---- ---- ---- 4.507 -.040 4.547 1745 ---- ---- ---- ---- 4.461 -.040 4.501 1750 ---- 4.755B 4.144A 4.755B 4.414 -.040 4.454 1 1755 ---- ---- ---- ---- 4.367 -.041 4.408 1760 ---- ---- ---- ---- 4.321 -.041 4.362 1765 ---- ---- ---- ---- 4.275 -.040 4.315 1770 ---- ---- ---- ---- 4.228 -.041 4.269 1775 ---- 4.524B 3.917A 4.524B 4.182 -.041 4.223 1780 ---- ---- ---- ---- 4.136 -.041 4.177 1785 ---- ---- ---- ---- 4.090 -.042 4.132 1790 ---- ---- ---- ---- 4.045 -.041 4.086 1795 ---- ---- ---- ---- 3.999 -.042 4.041 1800 ---- 4.292B 3.692A 4.292B 3.953 -.042 3.995 3 1805 ---- ---- ---- ---- 3.908 -.042 3.950 1810 ---- ---- ---- ---- 3.863 -.042 3.905 1815 ---- ---- ---- ---- 3.818 -.042 3.860 1820 ---- ---- ---- ---- 3.773 -.043 3.816 4 1825 ---- 4.065B 3.473A 4.065B 3.728 -.043 3.771 10 1830 ---- ---- ---- ---- 3.683 -.044 3.727 1835 ---- ---- 3.540A 3.540A 3.639 -.044 3.683 4 1840 ---- ---- 3.496A 3.496A 3.595 -.043 3.638 4 1845 ---- ---- 3.446A 3.446A 3.550 -.045 3.595 3 1850 ---- 3.841B 3.258A 3.841B 3.506 -.045 3.551 38 1855 ---- ---- 3.360A 3.360A 3.463 -.044 3.507 5 1860 ---- ---- 3.317A 3.317A 3.419 -.045 3.464 1865 ---- 3.450B 3.275A 3.275A 3.376 -.045 3.421 5 1870 ---- 3.413B 3.233A 3.233A 3.332 -.046 3.378 5 1875 ---- 3.622B 3.048A 3.621B 3.289 -.046 3.335 13 1880 ---- 3.434B 3.150A 3.150A 3.247 -.046 3.293 1885 ---- 3.450B 3.108A 3.108A 3.204 -.046 3.250 1890 ---- 3.454B 3.067A 3.067A 3.162 -.046 3.208 1895 ---- 3.409B 3.026A 3.026A 3.119 -.047 3.166 1900 ---- 3.406B 2.844A 3.406B 3.077 -.048 3.125 16 1905 ---- 3.319B 2.944A 2.944A 3.036 -.047 3.083 1910 ---- 3.274B 2.902A 2.902A 2.994 -.048 3.042 1915 ---- 3.228B 2.863A 2.863A 2.953 -.048 3.001 1920 ---- 3.184B 2.822A 2.822A 2.912 -.048 2.960 1925 ---- 3.196B 2.647A 3.195B 2.871 -.049 2.920 31 1930 ---- 3.098B 2.743A 2.743A 2.831 -.049 2.880 1935 ---- 3.056B 2.704A 2.704A 2.791 -.049 2.840 1940 ---- 3.014B 2.665A 2.665A 2.751 -.049 2.800 1945 ---- 2.973B 2.628A 2.628A 2.711 -.049 2.760 1950 ---- 2.992B 2.457A 2.992B 2.672 -.049 2.721 80 1955 ---- 2.890B 2.552A 2.552A 2.633 -.049 2.682 1960 ---- 2.849B 2.514A 2.514A 2.594 -.050 2.644 1965 ---- 2.808B 2.477A 2.477A 2.555 -.051 2.606 1970 ---- 2.768B 2.440A 2.440A 2.517 -.051 2.568 1975 ---- 2.793B 2.275A 2.793B 2.480 -.050 2.530 122 1980 ---- 2.688B 2.367A 2.367A 2.442 -.050 2.492 1985 ---- 2.649B 2.331A 2.331A 2.405 -.050 2.455 1990 ---- 2.610B 2.295A 2.295A 2.368 -.051 2.419 1995 ---- 2.572B 2.260A 2.260A 2.332 -.050 2.382 2000 ---- 2.601B 2.101A 2.601B 2.295 -.051 2.346 5 506 2005 ---- 2.495B 2.190A 2.190A 2.260 -.050 2.310 2010 ---- 2.456B 2.156A 2.156A 2.224 -.051 2.275 2015 ---- 2.419B 2.122A 2.122A 2.189 -.050 2.239 2020 ---- 2.381B 2.089A 2.089A 2.154 -.051 2.205 4 2025 ---- 2.417B 1.936A 2.417B 2.120 -.050 2.170 2 2030 ---- 2.307B 2.023A 2.023A 2.086 -.050 2.136 4 2035 ---- 2.270B 1.887A 1.887A 2.052 -.050 2.102 2040 ---- 2.234B 1.856A 1.856A 2.019 -.050 2.069 2 2045 ---- 2.197B 1.825A 1.825A 1.986 -.050 2.036 2050 ---- 2.240B 1.781A 1.781A 1.953 -.050 2.003 35 2055 ---- 2.126B 1.764A 1.764A 1.921 -.050 1.971 2060 ---- 2.091B 1.735A 1.735A 1.889 -.050 1.939 2 2065 ---- 2.056B 1.705A 1.936B 1.858 -.049 1.907 2070 ---- 2.022B 1.677A 1.941B 1.827 -.049 1.876 2075 ---- 2.072B 1.635A 2.072B 1.796 -.049 17 1.845 11 11 2080 ---- 1.964B 1.620A 1.948B 1.765 -.050 1.815 2085 ---- 1.967B 1.592A 1.964B 1.735 -.049 1.784 2090 ---- 1.965B 1.564A 1.965B 1.706 -.049 1.755 2095 ---- 1.971B 1.537A 1.961B 1.676 -.049 1.725 2100 1.740 1.977B 1.498A 1.965B 1.648 -.048 4 1.696 2 130 2105 ---- 1.961B 1.472A 1.933B 1.619 -.049 1.668 2110 ---- 1.930B 1.446A 1.902B 1.591 -.049 1.640 2115 ---- 1.899B 1.421A 1.873B 1.563 -.049 1.612 2120 ---- 1.869B 1.396A 1.843B 1.536 -.048 1.584 2125 ---- 1.838B 1.371A 1.371A 1.508 -.049 1.557 18 2130 ---- 1.808B 1.347A 1.347A 1.482 -.049 1.531 2135 ---- 1.778B 1.323A 1.752B 1.455 -.049 1.504 5 2140 ---- 1.752B 1.299A 1.726B 1.430 -.048 1.478 5 2145 ---- 1.723B 1.276A 1.696B 1.404 -.049 1.453 2150 ---- 1.694B 1.253A 1.667B 1.379 -.048 22 1.427 27 574 2155 ---- 1.662B 1.231A 1.231A 1.354 -.048 1.402 2160 ---- 1.635B 1.208A 1.208A 1.330 -.048 1.378 13 2165 ---- 1.608B 1.187A 1.579B 1.306 -.047 1.353 2170 ---- 1.581B 1.165A 1.553B 1.282 -.047 1.329 2175 ---- 1.554B 1.144A 1.535B 1.259 -.047 100 1.306 36 2180 ---- 1.529B 1.123A 1.462B 1.236 -.047 1.283 2185 ---- 1.501B 1.103A 1.103A 1.213 -.047 1.260 2190 ---- 1.473B 1.083A 1.083A 1.191 -.046 1.237 2195 ---- 1.463B 1.063A 1.429B 1.169 -.046 1.215 2200 ---- 1.438B 1.044A 1.402B 1.148 -.045 17 1.193 6 137 2205 ---- 1.413B 1.025A 1.396B 1.127 -.044 1.171 2210 ---- 1.389B 1.006A 1.384B 1.106 -.044 1.150 2215 ---- 1.366B .988A 1.361B 1.086 -.044 1.130 2220 ---- 1.341B .969A 1.338B 1.066 -.043 1.109 2225 ---- 1.319B .952A 1.316B 1.046 -.043 1.089 39 2230 ---- 1.297B .934A 1.292B 1.027 -.042 1.069 2235 ---- 1.274B .917A 1.270B 1.008 -.042 1.050 1 2240 ---- 1.252B .900A 1.249B .989 -.042 1.031 2245 ---- 1.231B .884A 1.219B .970 -.042 1.012 2250 ---- 1.209B .867A 1.198B .952 -.042 .994 26 23 2255 ---- 1.188B .852A 1.177B .935 -.041 .976 2260 ---- 1.168B .836A 1.164B .917 -.041 .958 2265 ---- 1.147B .821A 1.145B .900 -.041 .941 2270 ---- 1.127B .806A 1.125B .883 -.041 .924 2275 ---- 1.108B .791A 1.105B .867 -.040 .907 4 2280 ---- 1.088B .776A 1.085B .851 -.040 .891 1 1 2285 ---- 1.069B .762A 1.055B .835 -.040 .875 2 2 2290 .831 1.051B .748A .757A .819 -.040 4 .859 2295 ---- 1.032B .734A 1.029B .804 -.040 .844 2 2 2300 ---- 1.014B .721A 1.004B .789 -.039 .828 99 2305 ---- .996B .708A .987B .774 -.039 .813 2310 ---- .979B .695A .971B .760 -.039 .799 2315 ---- .962B .682A .953B .745 -.039 .784 2320 ---- .945B .670A .937B .731 -.039 .770 2325 ---- .928B .658A .920B .718 -.039 .757 14 2330 ---- .912B .646A .904B .704 -.039 .743 2335 ---- .896B .634A .896B .691 -.039 .730 2340 ---- .880B .623A .880B .678 -.039 .717 2345 ---- .865B .611A .865B .666 -.038 .704 2350 ---- .849B .600A .849B .653 -.039 2 .692 8 2355 ---- .834B .590A .834B .641 -.038 .679 2360 ---- .819B .582A .819B .629 -.038 .667 2365 ---- .806B .572A .804B .618 -.037 .655 2370 ---- ---- ---- .561A .606 ---- ---- 2375 ---- .777B .551A .773B .595 -.037 14 .632 9 12 2380 ---- ---- ---- .541A .584 ---- ---- 2385 ---- ---- ---- .531A .573 ---- ---- 2400 ---- .712B .503A .704B .543 -.036 3 .579 101 2425 ---- .652B .460A .645B .495 -.035 2 .530 12 2450 ---- .597B .421A .592B .452 -.034 1 .486 500 2475 .414 .548B .385A .418B .414 -.032 1 .446 5 2500 ---- .503B .354A .493B .379 -.031 2 .410 23 463 2525 .332 .463B .325A .351B .347 -.030 1 .377 1 10 2550 ---- .425B .299A .299A .319 -.029 .348 10 2575 ---- .392B .276A .276A .293 -.028 .321 1 1 2600 ---- .361B .255A .255A .270 -.026 .296 13 2625 ---- .333B .236A .236A .249 -.025 .274 12 2650 ---- .308B .219A .294B .231 -.023 .254 1 22 2675 ---- .285B .203A .267B .213 -.022 .235 2 15 2700 ---- .263B .189A .247B .198 -.021 .219 18 2725 ---- .244B .176A .229B .184 -.020 .204 3 2750 ---- .226B .165A .223B .171 -.019 2 .190 13 2775 ---- .210B .154A .200B .159 -.018 .177 1 2800 ---- .196B .145A .191B .149 -.017 .166 32 2825 ---- .183B .136A .172B .139 -.016 .155 2850 ---- .170B .128A .169B .130 -.015 .145 6 2875 ---- .159B .121A .156B .122 -.014 .136 1 2900 ---- .148B .114A .148B .115 -.013 .128 67 2925 ---- .139B .108A .139B .108 -.013 .121 4 2950 ---- .130B .102A .130B .102 -.012 .114 9 2975 ---- .122B .097A .120B .096 -.012 .108 3000 ---- .115B .092A .113B .091 -.011 .102 51 3025 ---- .108B .088A .105B .086 -.010 .096 3 3050 ---- .102B .084A .100B .082 -.009 .091 1 3075 ---- .096B .080A .094B .078 -.009 .087 14 3100 ---- .091B .076A .088B .074 -.008 .082 24 3125 ---- .086B .073A .083B .070 -.009 .079 11 3150 ---- .082B .070A .078B .067 -.008 .075 3175 ---- .078B .067A .074B .064 -.007 .071 3200 ---- .074B .065A .071B .061 -.007 .068 47 3400 ---- .052B ---- ---- .045 -.004 .049 27 3500 ---- .044B ---- ---- .039 -.004 .043 9 83 3600 ---- ---- ---- ---- .034 -.004 .038 24 3800 ---- ---- ---- ---- .028 -.002 .030 19 4000 ---- ---- ---- ---- .023 -.002 .025 11 33 4500 ---- ---- ---- ---- .016 -.001 .017 9 9 5000 ---- ---- ---- ---- .011 -.002 .013 5 5500 ---- ---- ---- ---- .009 -.001 .010 45 6000 ---- ---- ---- ---- .008 UNCH .008 6500 ---- ---- ---- ---- .007 UNCH .007 2 7000 ---- ---- ---- ---- .007 UNCH .007 20 775 ---- ---- ---- ---- 14.072 -.031 14.103 800 ---- ---- ---- ---- 13.822 -.031 13.853 825 ---- ---- ---- ---- 13.572 -.031 13.603 850 ---- ---- ---- ---- 13.322 -.031 13.353 875 ---- ---- ---- ---- 13.072 -.031 13.103 900 ---- ---- ---- ---- 12.822 -.031 12.853 925 ---- ---- ---- ---- 12.572 -.031 12.603 950 ---- ---- ---- ---- 12.322 -.031 12.353 975 ---- ---- ---- ---- 12.072 -.031 12.103 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.822 -.031 11.853 10000 ---- ---- ---- ---- .005 -.001 .006 200 1025 ---- ---- ---- ---- 11.572 -.031 11.603 1050 ---- ---- ---- ---- 11.322 -.031 11.353 1075 ---- ---- ---- ---- 11.072 -.031 11.103 1100 ---- ---- ---- ---- 10.822 -.031 10.853 1125 ---- ---- ---- ---- 10.572 -.031 10.603 1150 ---- ---- ---- ---- 10.322 -.031 10.353 1175 ---- ---- ---- ---- 10.072 -.031 10.103 1200 ---- ---- ---- ---- 9.822 -.031 9.853 1225 ---- ---- ---- ---- 9.572 -.031 9.603 1250 ---- ---- ---- ---- 9.322 -.031 9.353 1 1275 ---- ---- ---- ---- 9.072 -.031 9.103 1300 ---- ---- ---- ---- 8.822 -.031 8.853 1325 ---- ---- ---- ---- 8.573 -.031 8.604 1350 ---- ---- ---- ---- 8.324 -.031 8.355 1 1375 ---- ---- ---- ---- 8.075 -.032 8.107 2 1400 ---- ---- ---- ---- 7.828 -.032 7.860 1425 ---- ---- ---- ---- 7.581 -.032 7.613 1450 ---- ---- ---- ---- 7.334 -.033 7.367 1475 ---- ---- ---- ---- 7.089 -.033 7.122 4 1500 ---- ---- ---- ---- 6.844 -.034 6.878 4 1525 ---- ---- ---- ---- 6.601 -.033 6.634 2 1550 ---- ---- ---- ---- 6.358 -.034 6.392 2 1575 ---- ---- ---- ---- 6.117 -.035 6.152 4 1600 ---- ---- 5.598A 5.598A 5.877 -.035 5.912 4 1625 ---- 5.983B 5.362A 5.983B 5.639 -.036 5.675 4 1650 ---- 5.746B 5.128A 5.745B 5.402 -.037 5.439 6 1675 ---- 5.510B 4.897A 5.510B 5.168 -.037 5.205 14 1700 ---- 5.277B 4.669A 5.277B 4.935 -.039 4.974 23 1725 ---- 5.046B 4.443A 5.046B 4.706 -.039 4.745 5 1750 ---- 4.819B 4.221A 4.819B 4.479 -.041 4.520 5 1775 ---- 4.593B 4.003A 4.593B 4.256 -.042 4.298 4 1800 ---- 4.371B 3.790A 4.371B 4.037 -.042 4.079 98 1825 ---- 4.155B 3.581A 4.155B 3.822 -.043 3.865 1850 ---- 3.941B 3.377A 3.941B 3.612 -.043 3.655 22 1875 ---- 3.731B 3.179A 3.731B 3.407 -.044 3.451 178 1900 ---- 3.528B 2.986A 3.528B 3.207 -.044 3.251 145 1925 ---- 3.328B 2.801A 3.328B 3.014 -.044 3.058 45 1950 ---- 3.136B 2.622A 3.136B 2.826 -.045 2.871 293 1975 ---- 2.949B 2.451A 2.949B 2.646 -.045 2.691 117 2000 2.380 2.769B 2.287A 2.336A 2.472 -.046 4 2.518 504 2025 ---- 2.595B 2.131A 2.595B 2.307 -.046 2.353 2 2050 ---- 2.429B 1.983A 2.429B 2.149 -.046 2.195 222 2075 ---- 2.272B 1.844A 2.270B 2.000 -.045 2.045 166 2100 ---- 2.171B 1.712A 2.166B 1.858 -.046 1.904 8 1668 2125 ---- 2.025B 1.589A 2.019B 1.726 -.044 1.770 45 2150 ---- 1.886B 1.474A 1.881B 1.601 -.044 1.645 21 2175 ---- 1.755B 1.366A 1.726B 1.485 -.042 1.527 352 2200 1.345 1.633B 1.266A 1.290A 1.375 -.042 54 1.417 18 765 2225 ---- 1.550B 1.173A 1.484B 1.274 -.041 1.315 6 2250 1.180 1.442B 1.087A 1.209B 1.179 -.041 1 1.220 49 1036 2275 ---- 1.342B 1.007A 1.334B 1.092 -.040 1.132 753 2300 1.198 1.248B .934A .934A 1.011 -.040 1 1.051 45 539 2325 .935 1.162B .866A .878A .937 -.039 4 .976 86 2350 ---- 1.081B .804A 1.073B .869 -.038 .907 35 2375 ---- 1.005B .747A .998B .806 -.037 .843 5 2400 .729 .937B .695A .728A .748 -.036 37 .784 8 1073 2425 ---- .873B .653A .865B .695 -.035 .730 3 2450 ---- .814B .608A .805B .646 -.034 .680 11 2475 ---- .759B .567A .746B .601 -.033 .634 7 93 2500 .574 .708B .529A .567A .560 -.032 61 .592 94 3150 2525 ---- .661B .493A .649B .523 -.031 .554 19 2550 .480 .618B .461A .461A .488 -.030 3 .518 7 1118 2575 ---- .578B .432A .571B .456 -.029 .485 4 2600 ---- .540B .404A .530B .427 -.028 4 .455 1 538 2625 .475 .506B .380A .480B .400 -.027 6 .427 2650 ---- .474B .355A .473B .375 -.026 .401 1 130 2675 ---- .445B .335A .443B .352 -.025 .377 7 2700 .319 .417B .315A .332B .331 -.023 2 .354 97 2725 ---- .392B .297A .392B .311 -.023 .334 1 2750 ---- .369B .280A .366B .293 -.021 .314 1 56 2775 ---- .347B .265A .347B .276 -.020 .296 11 2800 .257 .327B .250A .250A .260 -.020 4 .280 927 2825 ---- .308B .237A .306B .246 -.018 .264 45 2850 ---- .290B .224A .289B .232 -.018 .250 144 2875 ---- .274B .212A .273B .220 -.016 .236 9 2900 ---- .259B .202A .258B .208 -.016 .224 23 2925 ---- .245B .191A .234B .197 -.015 .212 100 2950 ---- .231B .182A .221B .187 -.014 .201 29 2975 ---- .219B .173A .210B .178 -.013 .191 1 3000 .166 .207B .164A .164A .169 -.013 3 .182 6 2675 3025 ---- .197B .157A .189B .161 -.012 .173 7 3050 ---- .186B .149A .182B .153 -.012 .165 3075 ---- .177B .143A .170B .146 -.011 .157 3100 ---- .168B .136A .166B .139 -.010 .149 28 3125 .131 .160B .130A .131 .133 -.009 1 .142 10 3150 .126 .152B .125A .126 .126 -.010 1 .136 9 3175 ---- .145B .119A .143B .121 -.009 .130 1 3200 .116 .138B .115A .116 .115 -.009 1 .124 33 3225 ---- .131B .110A .129B .110 -.009 .119 1 3250 ---- .125B .105A .123B .105 -.009 .114 2 3275 ---- .119B .101A .118B .101 -.008 .109 3300 .104 .114B .097A .111B .097 -.007 1 .104 14 3325 ---- .109B .094A .107B .093 -.007 .100 3350 ---- .104B .090A .103B .089 -.007 .096 1093 3375 ---- .100B .087A .098B .085 -.008 .093 1 3400 ---- .096B .084A .094B .082 -.007 .089 101 3425 ---- .092B .081A .090B .079 -.007 .086 1 3450 ---- .088B .078A .086B .076 -.007 .083 278 3475 ---- .084B .076A .082B .073 -.007 .080 3500 ---- .081B .073A .079B .071 -.006 1 .077 1 31 3525 ---- .078B .071A .076B .068 -.006 .074 3550 ---- .075B .069A .073B .066 -.006 .072 3575 ---- .072B .066A .071B .064 -.005 .069 3600 ---- .069B .064A .068B .062 -.005 .067 141 3625 ---- .067B .063A .066B .060 -.005 .065 3650 ---- .064B .061A .061A .058 -.005 .063 5 3675 ---- .062B .059A .059A .056 -.005 .061 3700 ---- .060B .057A .057A .055 -.004 .059 2 3725 ---- ---- .056A .056A .053 -.005 .058 1 4000 ---- ---- ---- ---- .040 -.003 .043 689 4500 ---- ---- ---- ---- .027 -.001 .028 48 5000 ---- ---- ---- ---- .020 -.001 .021 794 6000 ---- ---- ---- ---- .013 UNCH .013 126 7500 ---- ---- ---- ---- .008 UNCH .008 204 775 ---- ---- ---- ---- 14.072 -.031 14.103 800 ---- ---- ---- ---- 13.822 -.031 13.853 825 ---- ---- ---- ---- 13.572 -.031 13.603 850 ---- ---- ---- ---- 13.322 -.031 13.353 875 ---- ---- ---- ---- 13.072 -.031 13.103 900 ---- ---- ---- ---- 12.822 -.031 12.853 925 ---- ---- ---- ---- 12.572 -.031 12.603 950 ---- ---- ---- ---- 12.322 -.031 12.353 975 ---- ---- ---- ---- 12.072 -.031 12.103 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.983 -.024 12.007 1025 ---- ---- ---- ---- 11.733 -.024 11.757 1050 ---- ---- ---- ---- 11.483 -.024 11.507 1075 ---- ---- ---- ---- 11.233 -.024 11.257 1100 ---- ---- ---- ---- 10.983 -.024 11.007 1125 ---- ---- ---- ---- 10.733 -.024 10.757 1150 ---- ---- ---- ---- 10.483 -.024 10.507 1175 ---- ---- ---- ---- 10.233 -.024 10.257 1200 ---- ---- ---- ---- 9.983 -.024 10.007 1225 ---- ---- ---- ---- 9.733 -.024 9.757 1250 ---- ---- ---- ---- 9.483 -.024 9.507 1275 ---- ---- ---- ---- 9.233 -.024 9.257 4 1300 ---- ---- ---- ---- 8.984 -.025 9.009 1325 ---- ---- ---- ---- 8.736 -.025 8.761 1350 ---- ---- ---- ---- 8.488 -.025 8.513 1 1375 ---- ---- ---- ---- 8.241 -.026 8.267 1400 ---- ---- ---- ---- 7.995 -.026 8.021 1425 ---- ---- ---- ---- 7.751 -.026 7.777 1450 ---- ---- ---- ---- 7.507 -.026 7.533 1475 ---- ---- ---- ---- 7.264 -.026 7.290 1500 ---- ---- ---- ---- 7.022 -.027 7.049 1525 ---- ---- ---- ---- 6.782 -.027 6.809 1550 ---- 6.737B 6.263A 6.737B 6.543 -.027 6.570 1575 ---- 6.643B 6.028A 6.643B 6.306 -.028 6.334 1600 ---- 6.407B 5.796A 6.407B 6.070 -.029 6.099 1625 ---- 6.174B 5.566A 6.174B 5.837 -.030 5.867 1650 ---- 5.941B 5.339A 5.941B 5.606 -.031 5.637 1675 ---- 5.712B 5.114A 5.712B 5.378 -.032 5.410 1700 ---- 5.485B 4.893A 5.485B 5.152 -.033 5.185 2 1725 ---- 5.262B 4.675A 5.262B 4.930 -.034 4.964 1750 ---- 5.042B 4.462A 5.042B 4.711 -.035 4.746 1775 ---- 4.825B 4.252A 4.825B 4.496 -.036 4.532 1800 ---- 4.611B 4.047A 4.611B 4.284 -.038 4.322 1825 ---- 4.402B 3.847A 4.402B 4.078 -.038 4.116 1850 ---- 4.197B 3.652A 4.197B 3.876 -.039 3.915 1875 ---- 3.997B 3.462A 3.997B 3.679 -.039 3.718 1900 ---- 3.802B 3.278A 3.802B 3.488 -.039 3.527 1925 ---- 3.611B 3.100A 3.611B 3.302 -.040 3.342 1950 ---- 3.426B 2.928A 3.426B 3.122 -.041 3.163 1975 ---- 3.248B 2.763A 3.248B 2.949 -.041 2.990 2000 ---- 3.075B 2.605A 3.075B 2.782 -.041 2.823 70 2025 ---- 2.908B 2.453A 2.908B 2.621 -.042 2.663 51 2050 ---- 2.747B 2.308A 2.747B 2.468 -.042 2.510 1 2075 ---- 2.624B 2.170A 2.607B 2.321 -.043 2.364 2 2 2100 ---- 2.495B 2.040A 2.490B 2.182 -.042 2.224 100 2125 ---- 2.352B 1.916A 2.305B 2.049 -.043 2.092 2150 ---- 2.214B 1.799A 2.170B 1.924 -.042 1.966 2175 ---- 2.086B 1.688A 2.042B 1.805 -.042 1.847 5 2200 ---- 1.946B 1.585A 1.922B 1.694 -.042 1.736 1 2 2225 ---- 1.807B 1.487A 1.807B 1.589 -.041 1.630 2250 ---- 1.768B 1.396A 1.700B 1.491 -.041 1.532 1 2275 ---- 1.664B 1.311A 1.633B 1.398 -.041 1.439 10 2300 ---- 1.567B 1.231A 1.559B 1.312 -.040 1.352 2 1 2325 ---- 1.475B 1.157A 1.468B 1.232 -.040 1.272 1 2350 ---- 1.390B 1.088A 1.380B 1.157 -.039 1.196 2375 ---- 1.309B 1.024A 1.300B 1.087 -.039 1.126 2400 ---- 1.234B .964A 1.227B 1.022 -.038 1.060 163 2425 ---- 1.163B .908A 1.154B .961 -.038 .999 2450 ---- 1.097B .856A 1.086B .905 -.037 .942 2475 ---- 1.035B .807A 1.017B .852 -.038 .890 2500 ---- .977B .764A .957B .803 -.037 1 .840 62 2525 ---- .923B .721A .903B .757 -.037 1 .794 2550 ---- .873B .681A .856B .715 -.036 .751 2575 ---- .826B .645A .807B .675 -.037 .712 2600 ---- .781B .610A .764B .639 -.035 1 .674 24 2625 ---- .740B .578A .721B .605 -.034 .639 2650 ---- .701B .548A .548A .573 -.034 .607 2675 ---- .665B .520A .646B .543 -.033 2 .576 133 2700 ---- .631B .494A .615B .515 -.033 1 .548 6 2725 ---- .599B .470A .583B .490 -.031 .521 2750 ---- .569B .447A .554B .465 -.031 .496 2775 ---- .541B .426A .529B .443 -.029 .472 2800 ---- .515B .406A .503B .421 -.029 .450 2 6 2825 ---- .490B .387A .479B .401 -.028 .429 2850 ---- .466B .369A .457B .382 -.027 .409 14 2875 ---- .444B .353A .437B .365 -.026 .391 6 2900 ---- .424B .337A .418B .348 -.025 .373 1 2925 ---- .404B .322A .397B .332 -.025 2 .357 129 2950 ---- .386B .309A .379B .317 -.024 .341 1 2975 ---- .368B .295A .364B .303 -.023 .326 1 3000 ---- .352B .283A .346B .290 -.022 .312 503 3025 ---- .337B .271A .330B .277 -.022 .299 1 3050 ---- .322B .260A .316B .266 -.021 .287 1 3075 ---- .308B .250A .301B .255 -.020 .275 1 3100 ---- .295B .240A .288B .244 -.020 .264 26 3125 ---- .283B .230A .277B .234 -.019 .253 1 3150 ---- .271B .222A .265B .224 -.019 .243 3175 ---- .260B .213A .254B .215 -.018 .233 3200 ---- ---- ---- .205A .207 ---- ---- 3500 ---- .157B .135A .154B .133 -.012 .145 26 4000 ---- .081B .077A .081B .073 -.007 .080 500 5000 ---- ---- ---- ---- .033 -.003 .036 1 16 850 ---- ---- ---- ---- 13.483 -.024 13.507 875 ---- ---- ---- ---- 13.233 -.024 13.257 900 ---- ---- ---- ---- 12.983 -.024 13.007 925 ---- ---- ---- ---- 12.733 -.024 12.757 950 ---- ---- ---- ---- 12.483 -.024 12.507 975 ---- ---- ---- ---- 12.233 -.024 12.257 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.983 -.024 12.007 10000 ---- ---- ---- ---- .010 -.001 50 .011 23 1025 ---- ---- ---- ---- 11.733 -.024 11.757 1050 ---- ---- ---- ---- 11.483 -.024 11.507 1075 ---- ---- ---- ---- 11.233 -.024 11.257 1100 ---- ---- ---- ---- 10.983 -.024 11.007 1125 ---- ---- ---- ---- 10.733 -.024 10.757 1150 ---- ---- ---- ---- 10.483 -.024 10.507 1175 ---- ---- ---- ---- 10.233 -.024 10.257 1200 ---- ---- ---- ---- 9.983 -.024 10.007 1225 ---- ---- ---- ---- 9.733 -.024 9.757 1250 ---- ---- ---- ---- 9.483 -.025 9.508 1275 ---- ---- ---- ---- 9.234 -.025 9.259 4 1300 ---- ---- ---- ---- 8.986 -.025 9.011 1 1325 ---- ---- ---- ---- 8.739 -.025 8.764 1 1350 ---- ---- ---- ---- 8.493 -.026 8.519 1 1375 ---- ---- ---- ---- 8.248 -.026 8.274 2 1400 ---- ---- ---- ---- 8.005 -.025 8.030 1425 ---- ---- ---- ---- 7.762 -.026 7.788 1450 ---- ---- ---- ---- 7.521 -.026 7.547 1475 ---- ---- ---- ---- 7.281 -.027 7.308 1500 ---- ---- 6.765A 6.765A 7.042 -.028 7.070 2 1525 ---- 7.140B 6.531A 7.140B 6.806 -.027 6.833 8 1550 ---- 6.904B 6.299A 6.904B 6.571 -.028 6.599 4 1575 ---- 6.671B 6.069A 6.671B 6.338 -.029 6.367 2 1600 ---- 6.439B 5.842A 6.439B 6.108 -.029 6.137 6 1625 ---- 6.211B 5.617A 6.211B 5.879 -.030 5.909 1650 ---- 5.984B 5.396A 5.984B 5.654 -.030 5.684 1675 ---- 5.760B 5.178A 5.760B 5.431 -.032 5.463 1700 ---- 5.538B 4.963A 5.538B 5.212 -.032 5.244 2 1725 ---- 5.321B 4.752A 5.321B 4.996 -.033 5.029 1750 ---- 5.107B 4.545A 5.107B 4.783 -.034 4.817 1775 ---- 4.897B 4.343A 4.897B 4.575 -.035 4.610 1800 ---- 4.690B 4.145A 4.690B 4.371 -.035 4.406 2 1825 ---- 4.488B 3.952A 4.488B 4.171 -.037 4.208 29 1850 ---- 4.290B 3.764A 4.290B 3.976 -.038 4.014 1 1875 ---- 4.097B 3.582A 4.097B 3.787 -.038 3.825 1900 ---- 3.909B 3.405A 3.909B 3.602 -.040 3.642 1 1925 ---- 3.726B 3.234A 3.726B 3.423 -.040 3.463 1950 ---- 3.548B 3.069A 3.548B 3.250 -.041 3.291 1 1 1975 ---- 3.376B 2.911A 3.376B 3.083 -.041 3.124 2000 ---- 3.210B 2.758A 3.210B 2.923 -.041 2.964 155 2025 ---- 3.049B 2.612A 2.612A 2.768 -.041 2.809 2050 ---- 2.894B 2.472A 2.894B 2.620 -.041 2.661 1 2075 ---- 2.794B 2.339A 2.746B 2.479 -.042 2.521 2 2100 ---- 2.649B 2.212A 2.604B 2.345 -.042 2.387 20 2125 ---- 2.510B 2.091A 2.467B 2.217 -.043 2.260 1 2150 ---- 2.378B 1.977A 2.335B 2.096 -.043 2.139 5 15 2175 ---- 2.254B 1.869A 2.213B 1.981 -.044 2.025 2200 1.825 2.096B 1.766A 1.786A 1.873 -.044 1 1.917 10 2225 ---- 1.984B 1.670A 1.984B 1.770 -.045 1.815 20 2250 ---- 1.877B 1.579A 1.877B 1.673 -.045 1.718 2 2275 ---- 1.843B 1.494A 1.810B 1.582 -.045 1.627 2300 ---- 1.747B 1.414A 1.739B 1.496 -.044 1.540 152 2325 ---- 1.656B 1.338A 1.648B 1.415 -.044 1.459 2350 ---- 1.571B 1.268A 1.563B 1.339 -.043 10 1.382 15 15 2375 ---- 1.490B 1.202A 1.482B 1.267 -.043 1.310 9 2400 ---- 1.414B 1.140A 1.407B 1.200 -.042 1 1.242 11 2425 ---- 1.342B 1.081A 1.081A 1.137 -.041 1.178 5 2450 ---- 1.273B 1.026A 1.223B 1.078 -.041 1 1.119 3 2475 ---- 1.210B .976A 1.197B 1.022 -.040 1.062 2500 ---- 1.150B .927A 1.143B .970 -.039 1.009 483 2525 ---- 1.094B .883A 1.082B .922 -.038 .960 2550 ---- 1.041B .839A 1.028B .876 -.037 .913 4 2575 ---- .991B .799A .982B .833 -.037 .870 5 2600 ---- .944B .761A .930B .793 -.036 .829 13 2625 ---- .899B .726A .884B .755 -.035 .790 4 8 2650 ---- .858B .692A .841B .719 -.035 10 .754 15 23 2675 ---- .818B .661A .806B .686 -.034 .720 5 2700 ---- .781B .631A .769B .654 -.034 .688 200 2725 ---- .746B .604A .736B .624 -.034 .658 2750 ---- .713B .577A .702B .597 -.032 .629 225 2775 ---- .682B .553A .670B .570 -.033 .603 2800 ---- .652B .530A .642B .546 -.031 .577 100 2825 ---- .624B .508A .617B .522 -.032 .554 2850 ---- .598B .487A .592B .500 -.031 .531 17 2875 ---- .573B .467A .567B .479 -.031 .510 2900 ---- .549B .449A .546B .460 -.029 .489 2925 ---- .527B .431A .513B .441 -.029 .470 1 2950 ---- .506B .414A .503B .424 -.028 .452 1 2975 ---- .485B .399A .483B .407 -.028 .435 3 3000 ---- .466B .384A .464B .391 -.027 .418 416 3025 ---- .448B .369A .446B .376 -.027 .403 3050 ---- .431B .356A .429B .362 -.026 .388 1 3075 ---- .414B .343A .401B .349 -.024 .373 3100 ---- .399B .331A .397B .336 -.024 .360 3125 ---- .384B .319A .372B .324 -.023 .347 3150 ---- .370B .308A .359B .312 -.023 .335 3175 ---- .356B .297A .346B .302 -.021 .323 3200 ---- .343B .287A .343B .291 -.021 .312 1 3225 ---- .331B .278A .331B .281 -.020 .301 3250 ---- .320B .269A .310B .272 -.019 .291 3275 ---- .309B .260A .308B .263 -.018 .281 2 3300 .254 .298B .251A .254 .254 -.018 1 .272 400 3325 ---- .288B .244A .285B .246 -.017 .263 3350 ---- .278B .236A .270B .238 -.017 .255 3375 ---- .269B .229A .266B .230 -.017 .247 2 3400 ---- .260B .222A .257B .223 -.016 .239 5 3500 ---- .228B .197A .226B .196 -.015 .211 502 4000 ---- .127B .118A .125B .113 -.009 .122 11 5000 ---- ---- ---- ---- .050 -.006 50 .056 4 6000 ---- ---- ---- ---- .029 -.003 .032 2 7000 ---- ---- ---- ---- .019 -.002 .021 800 ---- ---- ---- ---- 13.983 -.024 14.007 8000 ---- ---- ---- ---- .014 -.002 .016 825 ---- ---- ---- ---- 13.733 -.024 13.757 850 ---- ---- ---- ---- 13.483 -.024 13.507 875 ---- ---- ---- ---- 13.233 -.024 13.257 900 ---- ---- ---- ---- 12.983 -.024 13.007 9000 ---- ---- ---- ---- .012 -.001 .013 925 ---- ---- ---- ---- 12.733 -.024 12.757 950 ---- ---- ---- ---- 12.483 -.024 12.507 975 ---- ---- ---- ---- 12.233 -.024 12.257 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.154 -.014 12.168 10000 ---- ---- ---- ---- .019 -.003 .022 1025 ---- ---- ---- ---- 11.904 -.014 11.918 1050 ---- ---- ---- ---- 11.654 -.014 11.668 1075 ---- ---- ---- ---- 11.404 -.014 11.418 1100 ---- ---- ---- ---- 11.154 -.014 11.168 1125 ---- ---- ---- ---- 10.904 -.014 10.918 1150 ---- ---- ---- ---- 10.654 -.014 10.668 1175 ---- ---- ---- ---- 10.404 -.014 10.418 1200 ---- ---- ---- ---- 10.154 -.014 10.168 1225 ---- ---- ---- ---- 9.905 -.014 9.919 1250 ---- ---- ---- ---- 9.657 -.015 9.672 1275 ---- ---- ---- ---- 9.411 -.015 9.426 1300 ---- ---- ---- ---- 9.165 -.016 9.181 1325 ---- ---- ---- ---- 8.922 -.015 8.937 1350 ---- ---- ---- ---- 8.679 -.017 8.696 1375 ---- ---- ---- ---- 8.439 -.016 8.455 1400 ---- ---- ---- ---- 8.200 -.016 8.216 1425 ---- ---- 7.683A 7.683A 7.962 -.017 7.979 1450 ---- 8.052B 7.450A 8.052B 7.726 -.018 7.744 1475 ---- 7.817B 7.219A 7.817B 7.493 -.018 7.511 1500 ---- 7.585B 6.990A 7.585B 7.261 -.019 7.280 1525 ---- 7.354B 6.763A 7.354B 7.031 -.020 7.051 1550 ---- 7.126B 6.539A 7.126B 6.804 -.020 6.824 1575 ---- 6.901B 6.318A 6.901B 6.579 -.021 6.600 1600 ---- 6.678B 6.099A 6.678B 6.356 -.022 6.378 1625 ---- 6.457B 5.884A 6.457B 6.137 -.023 6.160 1650 ---- 6.240B 5.672A 6.240B 5.921 -.024 5.945 1 1675 ---- 6.025B 5.464A 6.025B 5.708 -.024 5.732 1700 ---- 5.814B 5.259A 5.814B 5.499 -.025 5.524 1725 ---- 5.606B 5.059A 5.606B 5.294 -.025 5.319 1750 ---- 5.402B 4.862A 5.402B 5.092 -.026 5.118 1775 ---- 5.202B 4.670A 5.202B 4.895 -.026 4.921 1800 ---- 5.006B 4.482A 5.006B 4.702 -.027 4.729 1825 ---- 4.814B 4.300A 4.814B 4.513 -.028 4.541 1850 ---- 4.626B 4.122A 4.626B 4.329 -.029 4.358 25 1875 ---- 4.443B 3.949A 4.443B 4.150 -.030 4.180 2 1900 ---- 4.265B 3.781A 4.265B 3.976 -.031 4.007 1925 ---- 4.091B 3.619A 4.091B 3.807 -.032 3.839 1950 ---- 3.923B 3.463A 3.923B 3.644 -.033 3.677 1 1975 ---- 3.760B 3.312A 3.760B 3.486 -.034 3.520 10 2000 ---- 3.602B 3.167A 3.600B 3.333 -.035 3.368 8 2025 ---- 3.450B 3.027A 3.446B 3.186 -.036 3.222 2050 ---- 3.303B 2.893A 3.303B 3.045 -.037 3.082 2075 ---- 3.162B 2.765A 3.159B 2.909 -.039 2.948 5 2100 ---- 3.026B 2.643A 3.026B 2.780 -.039 2.819 8 114 2125 ---- 2.895B 2.525A 2.895B 2.655 -.040 2.695 2150 ---- 2.770B 2.414A 2.770B 2.537 -.040 2.577 2175 ---- 2.650B 2.307A 2.650B 2.424 -.040 2.464 2200 ---- 2.535B 2.205A 2.535B 2.316 -.040 2.356 209 2225 ---- 2.426B 2.108A 2.426B 2.213 -.041 2.254 2250 ---- 2.321B 2.016A 2.321B 2.116 -.040 2.156 2275 ---- 2.221B 1.929A 2.221B 2.023 -.040 2.063 5 2300 ---- 2.126B 1.845A 2.126B 1.935 -.040 1.975 45 2325 ---- 2.084B 1.766A 2.033B 1.851 -.040 1.891 2350 ---- 1.998B 1.691A 1.949B 1.771 -.040 1.811 2 2375 ---- 1.914B 1.620A 1.867B 1.696 -.039 1.735 2400 ---- 1.837B 1.552A 1.832B 1.624 -.039 1 1.663 68 2425 ---- 1.762B 1.488A 1.715B 1.556 -.039 1.595 2450 ---- 1.690B 1.428A 1.644B 1.491 -.039 1.530 2475 ---- 1.622B 1.370A 1.577B 1.429 -.039 1.468 13 2500 ---- 1.557B 1.315A 1.513B 1.371 -.039 1.410 1 726 2525 ---- 1.495B 1.264A 1.453B 1.316 -.038 1.354 42 2550 ---- 1.437B 1.215A 1.395B 1.263 -.038 1.301 1 2575 ---- 1.381B 1.168A 1.341B 1.213 -.038 1.251 2600 ---- 1.329B 1.124A 1.289B 1.166 -.038 1.204 1 28 2625 ---- 1.278B 1.082A 1.240B 1.120 -.039 1.159 2650 ---- 1.231B 1.041A 1.193B 1.078 -.038 1.116 4 2675 ---- 1.184B 1.003A 1.147B 1.037 -.038 1.075 2700 ---- 1.141B .966A 1.141B .999 -.038 1 1.037 203 2725 ---- 1.100B .932A 1.068B .962 -.038 1.000 2750 ---- 1.060B .899A 1.033B .927 -.038 .965 2775 ---- 1.022B .868A .997B .894 -.038 .932 2800 .862 .986B .838A .838A .863 -.037 4 .900 91 2825 ---- .952B .810A .929B .833 -.037 .870 2850 ---- .919B .783A .897B .805 -.036 .841 2875 ---- .888B .758A .868B .778 -.035 .813 2900 ---- .858B .733A .839B .752 -.035 .787 2 2925 ---- .829B .710A .812B .727 -.035 .762 1 2950 ---- .802B .688A .786B .704 -.034 .738 2975 ---- .775B .666A .761B .682 -.033 .715 3000 ---- .750B .646A .737B .660 -.034 .694 668 3025 ---- .726B .627A .715B .640 -.033 .673 3050 ---- .703B .608A .693B .620 -.033 .653 3075 ---- .681B .590A .672B .602 -.031 .633 2 3100 ---- .660B .573A .652B .584 -.031 .615 15 3125 ---- .640B .557A .633B .567 -.030 .597 100 3150 ---- .621B .541A .615B .550 -.030 .580 3175 ---- .602B .526A .597B .535 -.029 .564 3200 ---- .584B .512A .580B .520 -.028 .548 15 3225 ---- .567B .498A .564B .505 -.028 .533 3250 ---- .551B .484A .548B .491 -.027 .518 3275 ---- .535B .471A .533B .478 -.026 .504 3300 ---- .520B .459A .519B .465 -.026 .491 132 3325 ---- .505B .447A .505B .453 -.025 .478 3350 ---- .491B .435A .491B .441 -.025 .466 3375 ---- .478B .424A .478B .429 -.025 .454 3400 ---- .466B .414A .466B .418 -.024 .442 3425 ---- .453B .403A .453B .408 -.023 .431 3450 ---- .442B .393A .442B .397 -.023 .420 3475 ---- .430B .383A .430B .387 -.023 .410 3500 ---- .419B .374A .419B .378 -.022 .400 20 133 3525 ---- .409B .365A .409B .368 -.022 .390 3550 ---- .399B .356A .399B .360 -.021 .381 3575 ---- .389B .348A .389B .351 -.020 .371 3600 ---- .379B .340A .379B .342 -.021 .363 3625 ---- .370B .332A .370B .334 -.020 .354 3650 ---- .361B .324A .361B .326 -.020 .346 3675 ---- .352B .317A .352B .319 -.019 .338 3700 ---- .344B .310A .344B .312 -.018 .330 3725 ---- .336B .303A .336B .304 -.019 .323 3750 ---- .328B .296A .328B .297 -.018 .315 3775 ---- .320B .290A .320B .291 -.017 .308 3800 ---- .313B .283A .313B .284 -.018 .302 3825 ---- .306B .277A .306B .278 -.017 .295 3850 ---- .299B .271A .299B .272 -.017 .289 3875 ---- .292B .265A .292B .266 -.016 .282 3900 ---- .285B .260A .285B .260 -.016 .276 190 3925 ---- .279B .255A .279B .255 -.016 .271 3950 ---- .273B .249A .273B .249 -.016 .265 3975 ---- .267B .244A .267B .244 -.015 .259 4000 ---- .261B .239A .261B .239 -.015 .254 363 4025 ---- .255B .235A .255B .234 -.015 .249 6 4050 ---- .250B .230A .250B .229 -.015 .244 4075 ---- .244B .225A .244B .224 -.015 .239 1 4500 ---- ---- .165A .165A .161 -.012 .173 20 20 5000 ---- ---- .121A .121A .115 -.010 .125 102 6000 ---- ---- .074A .074A .067 -.008 .075 25 7000 ---- ---- ---- ---- .045 -.006 .051 10 725 ---- ---- ---- ---- 14.904 -.014 14.918 750 ---- ---- ---- ---- 14.654 -.014 14.668 775 ---- ---- ---- ---- 14.404 -.014 14.418 800 ---- ---- ---- ---- 14.154 -.014 14.168 8000 ---- ---- ---- ---- .032 -.005 .037 825 ---- ---- ---- ---- 13.904 -.014 13.918 850 ---- ---- ---- ---- 13.654 -.014 13.668 875 ---- ---- ---- ---- 13.404 -.014 13.418 900 ---- ---- ---- ---- 13.154 -.014 13.168 9000 ---- ---- ---- ---- .024 -.004 .028 925 ---- ---- ---- ---- 12.904 -.014 12.918 950 ---- ---- ---- ---- 12.654 -.014 12.668 975 ---- ---- ---- ---- 12.404 -.014 12.418 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.291 -.014 12.305 10000 ---- ---- ---- ---- .038 -.007 .045 1025 ---- ---- ---- ---- 12.041 -.014 12.055 1050 ---- ---- ---- ---- 11.791 -.014 11.805 1075 ---- ---- ---- ---- 11.541 -.014 11.555 1100 ---- ---- ---- ---- 11.291 -.014 11.305 1125 ---- ---- ---- ---- 11.041 -.014 11.055 1150 ---- ---- ---- ---- 10.791 -.014 10.805 1175 ---- ---- ---- ---- 10.541 -.014 10.555 1200 ---- ---- ---- ---- 10.292 -.015 10.307 1225 ---- ---- ---- ---- 10.044 -.015 10.059 1250 ---- ---- ---- ---- 9.798 -.016 9.814 1275 ---- ---- ---- ---- 9.554 -.016 9.570 1300 ---- ---- ---- ---- 9.311 -.017 9.328 1325 ---- ---- ---- ---- 9.070 -.017 9.087 1350 ---- ---- ---- ---- 8.831 -.018 8.849 1375 ---- ---- 8.327A 8.327A 8.594 -.019 8.613 1400 ---- 8.672B 8.095A 8.672B 8.359 -.019 8.378 1425 ---- 8.439B 7.865A 8.439B 8.126 -.020 8.146 1450 ---- 8.208B 7.638A 8.208B 7.895 -.022 7.917 1475 ---- 7.978B 7.413A 7.978B 7.667 -.022 7.689 1500 ---- 7.753B 7.191A 7.753B 7.441 -.024 7.465 1525 ---- 7.528B 6.972A 7.528B 7.218 -.025 7.243 1550 ---- 7.307B 6.756A 7.307B 6.998 -.026 7.024 1575 ---- 7.090B 6.543A 7.087B 6.780 -.028 6.808 1600 ---- 6.875B 6.334A 6.872B 6.566 -.029 6.595 1625 ---- 6.662B 6.128A 6.660B 6.355 -.030 6.385 1650 ---- 6.454B 5.925A 6.449B 6.147 -.032 6.179 1 1675 ---- 6.248B 5.726A 6.248B 5.943 -.033 5.976 1700 ---- 6.046B 5.530A 6.046B 5.742 -.035 5.777 1 1725 ---- 5.847B 5.339A 5.844B 5.545 -.036 5.581 2 1750 ---- 5.652B 5.151A 5.652B 5.351 -.039 5.390 1 1775 ---- 5.460B 4.968A 5.460B 5.162 -.040 5.202 1800 ---- 5.273B 4.789A 5.273B 4.977 -.042 5.019 1825 ---- 5.089B 4.614A 5.089B 4.795 -.045 4.840 1850 ---- 4.910B 4.444A 4.910B 4.618 -.047 4.665 1875 ---- 4.735B 4.279A 4.735B 4.446 -.049 4.495 1900 ---- 4.564B 4.119A 4.564B 4.279 -.050 4.329 1925 ---- 4.399B 3.964A 4.399B 4.116 -.053 4.169 1950 ---- 4.238B 3.814A 4.238B 3.959 -.054 4.013 1975 ---- 4.081B 3.669A 4.081B 3.808 -.055 3.863 2000 ---- 3.930B 3.529A 3.930B 3.662 -.056 3.718 2025 ---- 3.833B 3.395A 3.784B 3.522 -.056 3.578 2050 ---- 3.692B 3.265A 3.642B 3.387 -.056 3.443 2075 ---- 3.506B 3.141A 3.506B 3.258 -.055 3.313 2100 ---- 3.375B 3.022A 3.375B 3.134 -.054 3.188 2125 ---- 3.300B 2.907A 3.248B 3.015 -.052 3.067 2150 ---- 3.126B 2.797A 3.126B 2.901 -.051 2.952 2175 ---- 3.010B 2.692A 3.010B 2.793 -.047 2.840 2200 ---- 2.898B 2.591A 2.898B 2.689 -.045 2.734 2225 ---- 2.790B 2.495A 2.790B 2.590 -.041 2.631 2250 ---- 2.687B 2.403A 2.687B 2.495 -.038 2.533 2275 ---- 2.641B 2.314A 2.588B 2.405 -.034 2.439 2300 ---- 2.493B 2.230A 2.493B 2.319 -.031 2.350 2325 ---- 2.402B 2.147A 2.402B 2.238 -.026 2.264 2350 ---- 2.315B 2.071A 2.315B 2.159 -.024 2.183 2375 ---- 2.232B 1.999A 2.232B 2.085 -.020 2.105 2400 ---- 2.152B 1.929A 2.152B 2.013 -.018 2.031 2425 ---- 2.076B 1.862A 2.075B 1.945 -.015 1.960 2450 ---- 2.004B 1.798A 2.004B 1.880 -.013 1.893 2475 ---- 1.934B 1.737A 1.934B 1.818 -.011 1.829 2500 ---- 1.868B 1.679A 1.868B 1.758 -.010 1.768 2525 ---- 1.850B 1.622A 1.804B 1.700 -.009 1.709 2550 ---- 1.743B 1.570A 1.743B 1.645 -.009 1.654 2575 ---- 1.685B 1.518A 1.685B 1.592 -.008 1.600 2600 ---- 1.630B 1.471A 1.630B 1.541 -.008 1.549 2625 ---- 1.577B 1.423A 1.577B 1.491 -.009 1.500 2650 ---- 1.526B 1.379A 1.526B 1.444 -.009 1.453 2675 ---- 1.477B 1.337A 1.477B 1.398 -.010 1.408 2700 ---- 1.431B 1.296A 1.431B 1.354 -.011 1.365 325 2725 ---- 1.387B 1.257A 1.387B 1.311 -.012 1.323 2750 ---- 1.344B 1.220A 1.344B 1.271 -.013 1.284 2775 ---- 1.303B 1.183A 1.303B 1.232 -.014 1.246 2800 ---- 1.264B 1.149A 1.264B 1.195 -.014 1.209 2825 ---- 1.227B 1.116A 1.227B 1.159 -.016 1.175 2850 ---- 1.200B 1.084A 1.200B 1.125 -.016 1.141 2875 ---- 1.166B 1.054A 1.166B 1.093 -.016 1.109 2900 ---- 1.133B 1.025A 1.133B 1.062 -.016 1.078 2925 ---- 1.101B .997A 1.101B 1.032 -.017 1.049 2950 ---- 1.071B .971A 1.071B 1.004 -.017 1.021 2975 ---- 1.041B .945A 1.041B .977 -.017 .994 12 3000 ---- 1.013B .920A 1.013B .951 -.017 .968 10 3025 ---- .986B .897A .986B .926 -.016 .942 3050 ---- .960B .874A .960B .902 -.016 .918 3075 ---- .936B .852A .936B .879 -.016 .895 3100 ---- .912B .831A .912B .857 -.016 .873 3125 ---- .893B .811A .889B .836 -.015 .851 3150 ---- .866B .791A .866B .815 -.015 .830 8 3175 ---- .847B .772A .845B .795 -.015 .810 3200 ---- .825B .754A .824B .776 -.015 .791 3225 ---- ---- ---- .737A .758 ---- ---- 3500 ---- .625B .579A .625B .591 -.012 .603 125 4000 ---- .419B .396A .419B .399 -.011 .410 5 4500 ---- ---- .288A .288A .286 -.010 .296 5000 ---- ---- .218A .218A .213 -.010 .223 25 31 6000 ---- ---- .139A .139A .130 -.010 .140 7000 ---- ---- ---- ---- .087 -.011 .098 50 50 8000 ---- ---- ---- ---- .063 -.009 .072 825 ---- ---- ---- ---- 14.041 -.014 14.055 850 ---- ---- ---- ---- 13.791 -.014 13.805 875 ---- ---- ---- ---- 13.541 -.014 13.555 900 ---- ---- ---- ---- 13.291 -.014 13.305 9000 ---- ---- ---- ---- .048 -.008 .056 925 ---- ---- ---- ---- 13.041 -.014 13.055 950 ---- ---- ---- ---- 12.791 -.014 12.805 975 ---- ---- ---- ---- 12.541 -.014 12.555 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.529 -.016 12.545 10000 ---- ---- ---- ---- .088 -.004 .092 3 1025 ---- ---- ---- ---- 12.279 -.016 12.295 1050 ---- ---- ---- ---- 12.029 -.016 12.045 1075 ---- ---- ---- ---- 11.779 -.016 11.795 1100 ---- ---- ---- ---- 11.529 -.016 11.545 1125 ---- ---- ---- ---- 11.279 -.016 11.295 1150 ---- ---- ---- ---- 11.029 -.016 11.045 1175 ---- ---- ---- ---- 10.779 -.016 10.795 1200 ---- ---- ---- ---- 10.529 -.016 10.545 1225 ---- ---- ---- ---- 10.279 -.016 10.295 1250 ---- ---- ---- ---- 10.032 -.016 10.048 1275 ---- ---- ---- ---- 9.789 -.015 9.804 1300 ---- ---- ---- ---- 9.548 -.015 9.563 1325 ---- ---- ---- ---- 9.310 -.016 9.326 1350 ---- ---- ---- ---- 9.075 -.016 9.091 1375 ---- ---- ---- ---- 8.844 -.016 8.860 1400 ---- ---- ---- ---- 8.615 -.016 8.631 1425 ---- ---- ---- ---- 8.389 -.017 8.406 1450 ---- ---- ---- ---- 8.167 -.016 8.183 1475 ---- ---- ---- ---- 7.947 -.017 7.964 1500 ---- ---- ---- ---- 7.731 -.017 7.748 1525 ---- ---- ---- ---- 7.517 -.018 7.535 1550 ---- ---- ---- ---- 7.307 -.018 7.325 1575 ---- ---- ---- ---- 7.101 -.018 7.119 1600 ---- ---- ---- ---- 6.897 -.019 6.916 1625 ---- ---- ---- ---- 6.697 -.020 6.717 1650 ---- ---- ---- ---- 6.501 -.020 6.521 1675 ---- ---- ---- ---- 6.309 -.020 6.329 1700 ---- ---- ---- ---- 6.120 -.020 6.140 1725 ---- ---- ---- ---- 5.935 -.021 5.956 1750 ---- ---- ---- ---- 5.754 -.021 5.775 1775 ---- ---- ---- ---- 5.576 -.022 5.598 1800 ---- ---- ---- ---- 5.403 -.023 5.426 1825 ---- ---- ---- ---- 5.234 -.023 5.257 1850 ---- ---- ---- ---- 5.070 -.023 5.093 1875 ---- ---- ---- ---- 4.909 -.024 4.933 2 1900 ---- ---- ---- ---- 4.753 -.024 4.777 1 1925 ---- ---- ---- ---- 4.601 -.024 4.625 2 1950 ---- 4.712B 4.359A 4.359A 4.454 -.024 4.478 4 1975 ---- ---- ---- ---- 4.311 -.025 4.336 2000 ---- 4.419B 4.085A 4.085A 4.172 -.025 4.197 2025 ---- 4.278B 3.956A 3.956A 4.037 -.026 4.063 2050 ---- 4.141B 3.831A 3.831A 3.907 -.026 3.933 2075 ---- ---- ---- ---- 3.781 -.026 3.807 2100 ---- ---- ---- ---- 3.659 -.026 3.685 2125 ---- ---- ---- ---- 3.542 -.026 3.568 2150 ---- ---- ---- ---- 3.428 -.026 3.454 2175 ---- 3.523B 3.271A 3.271A 3.318 -.027 3.345 1 2200 ---- 3.411B 3.171A 3.171A 3.212 -.027 3.239 1 1 2225 ---- ---- ---- ---- 3.110 -.027 3.137 2250 ---- ---- ---- ---- 3.012 -.027 3.039 1 2275 ---- ---- ---- ---- 2.918 -.026 2.944 1 2300 ---- ---- ---- ---- 2.827 -.027 2.854 2325 ---- ---- ---- ---- 2.739 -.027 2.766 2350 ---- ---- ---- ---- 2.655 -.027 2.682 2375 ---- ---- ---- ---- 2.574 -.027 2.601 2400 ---- ---- ---- ---- 2.497 -.026 2.523 2425 ---- ---- ---- ---- 2.422 -.026 2.448 2450 ---- ---- ---- ---- 2.350 -.027 2.377 2475 ---- ---- ---- ---- 2.281 -.027 2.308 2500 ---- ---- ---- ---- 2.215 -.026 2.241 5 2525 ---- ---- ---- ---- 2.152 -.026 2.178 8 2550 ---- ---- ---- ---- 2.091 -.026 2.117 1 2575 ---- ---- ---- ---- 2.032 -.026 2.058 2600 ---- 2.105B 1.987A 1.987A 1.976 -.026 2.002 2625 ---- ---- ---- ---- 1.922 -.025 1.947 2650 ---- 1.990B 1.886A 1.932B 1.870 -.025 1.895 150 2675 ---- ---- ---- ---- 1.820 -.025 1.845 2700 ---- 1.884B 1.791A 1.791A 1.772 -.025 1.797 1 2725 ---- ---- ---- ---- 1.726 -.025 1.751 2750 ---- ---- ---- ---- 1.682 -.024 1.706 1 2775 ---- ---- ---- ---- 1.639 -.024 1.663 2800 ---- ---- ---- ---- 1.598 -.024 1.622 3 2825 ---- ---- ---- ---- 1.558 -.024 1.582 2850 ---- 1.606B ---- ---- 1.520 -.024 1.544 2875 ---- ---- ---- ---- 1.483 -.024 1.507 2900 ---- ---- ---- ---- 1.448 -.023 1.471 2925 ---- ---- ---- ---- 1.413 -.023 1.436 2950 ---- ---- ---- ---- 1.380 -.023 1.403 2975 ---- ---- ---- ---- 1.348 -.022 1.370 3000 ---- 1.383B ---- ---- 1.317 -.022 1.339 235 3025 ---- ---- ---- ---- 1.286 -.022 1.308 3050 ---- ---- ---- ---- 1.256 -.022 1.278 3075 ---- ---- ---- ---- 1.228 -.021 1.249 3100 ---- ---- ---- ---- 1.200 -.021 1.221 1 3125 ---- ---- ---- ---- 1.173 -.021 1.194 3150 ---- ---- ---- ---- 1.147 -.021 1.168 3175 ---- ---- ---- ---- 1.122 -.020 1.142 3200 ---- 1.147B ---- ---- 1.097 -.021 1.118 3225 ---- ---- ---- ---- 1.074 -.020 1.094 3250 ---- ---- ---- ---- 1.052 -.020 1.072 3275 ---- ---- ---- ---- 1.030 -.020 1.050 3300 ---- ---- ---- ---- 1.010 -.019 1.029 26 3325 ---- ---- ---- ---- .990 -.019 1.009 3350 ---- ---- ---- ---- .970 -.020 .990 3375 ---- ---- ---- ---- .952 -.019 .971 3400 ---- ---- ---- ---- .934 -.019 .953 3425 ---- ---- ---- ---- .916 -.019 .935 3450 ---- ---- ---- ---- .899 -.019 .918 3475 ---- ---- ---- ---- .883 -.018 .901 3500 ---- .888B ---- ---- .867 -.018 .885 70 3525 ---- ---- ---- ---- .851 -.018 .869 3550 ---- ---- ---- ---- .836 -.018 .854 3575 ---- ---- ---- ---- .821 -.018 .839 3600 ---- ---- ---- ---- .807 -.017 .824 3625 ---- ---- ---- ---- .792 -.018 .810 3650 ---- ---- ---- ---- .779 -.017 .796 2 3675 ---- ---- ---- ---- .765 -.017 .782 3700 ---- ---- ---- ---- .752 -.017 .769 3725 ---- ---- ---- ---- .739 -.017 .756 3750 ---- ---- ---- ---- .727 -.016 .743 3775 ---- ---- ---- ---- .714 -.017 .731 3800 ---- ---- ---- ---- .702 -.017 .719 3825 ---- ---- ---- ---- .691 -.016 .707 3850 ---- ---- ---- ---- .679 -.016 .695 3875 ---- ---- ---- ---- .668 -.016 .684 3900 ---- ---- ---- ---- .657 -.016 .673 3925 ---- ---- ---- ---- .646 -.016 .662 3950 ---- ---- ---- ---- .636 -.015 .651 3975 ---- ---- ---- ---- .626 -.015 .641 4000 ---- ---- ---- ---- .616 -.015 .631 112 4025 ---- ---- ---- ---- .606 -.015 .621 4050 ---- ---- ---- ---- .596 -.015 .611 4075 ---- ---- ---- ---- .587 -.015 .602 4500 ---- ---- ---- ---- .454 -.013 .467 5000 ---- ---- ---- ---- .347 -.010 .357 48 6000 ---- ---- ---- ---- .224 -.007 .231 7000 ---- ---- ---- ---- .161 -.005 .166 3 725 ---- ---- ---- ---- 15.279 -.016 15.295 750 ---- ---- ---- ---- 15.029 -.016 15.045 775 ---- ---- ---- ---- 14.779 -.016 14.795 800 ---- ---- ---- ---- 14.529 -.016 14.545 8000 ---- ---- ---- ---- .124 -.005 .129 825 ---- ---- ---- ---- 14.279 -.016 14.295 850 ---- ---- ---- ---- 14.029 -.016 14.045 875 ---- ---- ---- ---- 13.779 -.016 13.795 900 ---- ---- ---- ---- 13.529 -.016 13.545 9000 ---- ---- ---- ---- .102 -.004 .106 925 ---- ---- ---- ---- 13.279 -.016 13.295 950 ---- ---- ---- ---- 13.029 -.016 13.045 975 ---- ---- ---- ---- 12.779 -.016 12.795 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.950 -.016 12.966 1025 ---- ---- ---- ---- 12.701 -.016 12.717 1050 ---- ---- ---- ---- 12.453 -.016 12.469 1075 ---- ---- ---- ---- 12.206 -.016 12.222 1100 ---- ---- ---- ---- 11.961 -.015 11.976 1125 ---- ---- ---- ---- 11.716 -.016 11.732 1150 ---- ---- ---- ---- 11.473 -.015 11.488 1175 ---- ---- ---- ---- 11.230 -.016 11.246 1200 ---- ---- ---- ---- 10.989 -.016 11.005 1225 ---- ---- ---- ---- 10.749 -.017 10.766 1250 ---- ---- ---- ---- 10.510 -.017 10.527 1275 ---- ---- ---- ---- 10.273 -.017 10.290 1300 ---- ---- ---- ---- 10.037 -.018 10.055 1325 ---- ---- ---- ---- 9.803 -.018 9.821 1350 ---- ---- ---- ---- 9.570 -.019 9.589 1375 ---- ---- ---- ---- 9.340 -.019 9.359 1400 ---- ---- ---- ---- 9.111 -.020 9.131 1425 ---- ---- ---- ---- 8.884 -.021 8.905 1450 ---- ---- ---- ---- 8.660 -.021 8.681 1475 ---- ---- ---- ---- 8.439 -.022 8.461 1500 ---- ---- ---- ---- 8.220 -.023 8.243 1525 ---- ---- ---- ---- 8.005 -.023 8.028 1550 ---- ---- ---- ---- 7.793 -.024 7.817 1575 ---- ---- ---- ---- 7.584 -.025 7.609 1600 ---- ---- ---- ---- 7.380 -.025 7.405 1625 ---- ---- ---- ---- 7.179 -.027 7.206 1650 ---- ---- ---- ---- 6.984 -.027 7.011 1675 ---- ---- ---- ---- 6.793 -.029 6.822 1700 ---- ---- ---- ---- 6.607 -.030 6.637 1725 ---- ---- ---- ---- 6.426 -.031 6.457 1750 ---- ---- ---- ---- 6.250 -.031 6.281 1775 ---- ---- ---- ---- 6.079 -.033 6.112 1800 ---- ---- ---- ---- 5.913 -.034 5.947 1825 ---- ---- ---- ---- 5.752 -.035 5.787 1850 ---- ---- ---- ---- 5.596 -.036 5.632 1875 ---- ---- ---- ---- 5.444 -.037 5.481 1900 ---- ---- ---- ---- 5.298 -.038 5.336 1925 ---- ---- ---- ---- 5.156 -.039 5.195 1950 ---- ---- ---- ---- 5.018 -.040 5.058 1975 ---- ---- ---- ---- 4.885 -.040 4.925 2000 ---- ---- ---- ---- 4.755 -.041 4.796 2025 ---- ---- ---- ---- 4.630 -.042 4.672 2050 ---- ---- ---- ---- 4.508 -.043 4.551 2075 ---- ---- ---- ---- 4.391 -.043 4.434 2100 ---- ---- ---- ---- 4.277 -.043 4.320 2125 ---- ---- ---- ---- 4.167 -.044 4.211 2150 ---- ---- ---- ---- 4.060 -.045 4.105 2175 ---- ---- ---- ---- 3.957 -.045 4.002 2200 ---- ---- ---- ---- 3.857 -.046 3.903 2225 ---- ---- ---- ---- 3.761 -.046 3.807 2250 ---- ---- ---- ---- 3.668 -.047 3.715 2275 ---- ---- ---- ---- 3.579 -.046 3.625 2300 ---- ---- ---- ---- 3.492 -.047 3.539 2325 ---- ---- ---- ---- 3.408 -.047 3.455 2350 ---- ---- ---- ---- 3.327 -.048 3.375 2375 ---- ---- ---- ---- 3.249 -.048 3.297 2400 ---- ---- ---- ---- 3.174 -.048 3.222 2425 ---- ---- ---- ---- 3.101 -.048 3.149 2450 ---- ---- ---- ---- 3.031 -.048 3.079 2475 ---- ---- ---- ---- 2.963 -.048 3.011 2500 ---- ---- ---- ---- 2.898 -.048 2.946 2525 ---- ---- ---- ---- 2.835 -.048 2.883 2550 ---- ---- ---- ---- 2.774 -.048 2.822 2575 ---- ---- ---- ---- 2.715 -.048 2.763 2600 ---- ---- ---- ---- 2.659 -.048 2.707 2625 ---- ---- ---- ---- 2.605 -.048 2.653 2650 ---- ---- ---- ---- 2.553 -.047 2.600 2675 ---- ---- ---- ---- 2.502 -.048 2.550 2700 ---- ---- ---- ---- 2.454 -.048 2.502 2725 ---- ---- ---- ---- 2.408 -.048 2.456 2750 ---- ---- ---- ---- 2.364 -.048 2.412 2775 ---- ---- ---- ---- 2.322 -.048 2.370 2800 ---- ---- ---- ---- 2.282 -.047 2.329 2825 ---- ---- ---- ---- 2.244 -.047 2.291 2850 ---- ---- ---- ---- 2.207 -.047 2.254 2875 ---- ---- ---- ---- 2.173 -.046 2.219 2900 ---- ---- ---- ---- 2.140 -.046 2.186 2925 ---- ---- ---- ---- 2.109 -.046 2.155 2950 ---- ---- ---- ---- 2.079 -.046 2.125 2975 ---- ---- ---- ---- 2.052 -.046 2.098 3000 ---- ---- ---- ---- 2.026 -.045 2.071 3025 ---- ---- ---- ---- 2.001 -.046 2.047 3050 ---- ---- ---- ---- 1.979 -.045 2.024 3075 ---- ---- ---- ---- 1.958 -.045 2.003 3100 ---- ---- ---- ---- 1.938 -.045 1.983 3125 ---- ---- ---- ---- 1.920 -.045 1.965 3150 ---- ---- ---- ---- 1.903 -.045 1.948 3175 ---- ---- ---- ---- 1.888 -.044 1.932 3200 ---- ---- ---- ---- 1.873 -.045 1.918 3225 ---- ---- ---- ---- 1.860 -.044 1.904 3250 ---- ---- ---- ---- 1.847 -.044 1.891 3275 ---- ---- ---- ---- 1.835 -.044 1.879 3300 ---- ---- ---- ---- 1.824 -.044 1.868 3325 ---- ---- ---- ---- 1.814 -.044 1.858 3350 ---- ---- ---- ---- 1.804 -.044 1.848 3375 ---- ---- ---- ---- 1.795 -.043 1.838 3400 ---- ---- ---- ---- 1.786 -.043 1.829 3425 ---- ---- ---- ---- 1.777 -.043 1.820 3450 ---- ---- ---- ---- 1.769 -.043 1.812 3475 ---- ---- ---- ---- 1.760 -.043 1.803 3500 ---- ---- ---- ---- 1.752 -.043 1.795 3525 ---- ---- ---- ---- 1.744 -.043 1.787 3550 ---- ---- ---- ---- 1.736 -.043 1.779 3575 ---- ---- ---- ---- 1.728 -.042 1.770 3600 ---- ---- ---- ---- 1.719 -.042 1.761 3625 ---- ---- ---- ---- 1.710 -.042 1.752 3650 ---- ---- ---- ---- 1.701 -.042 1.743 3675 ---- ---- ---- ---- 1.691 -.042 1.733 3700 ---- ---- ---- ---- 1.681 -.042 1.723 3725 ---- ---- ---- ---- 1.671 -.042 1.713 3750 ---- ---- ---- ---- 1.660 -.042 1.702 3775 ---- ---- ---- ---- 1.650 -.041 1.691 3800 ---- ---- ---- ---- 1.639 -.041 1.680 3825 ---- ---- ---- ---- 1.628 -.041 1.669 3850 ---- ---- ---- ---- 1.617 -.041 1.658 3875 ---- ---- ---- ---- 1.606 -.041 1.647 3900 ---- ---- ---- ---- 1.596 -.040 1.636 3925 ---- ---- ---- ---- 1.585 -.041 1.626 3950 ---- ---- ---- ---- 1.574 -.041 1.615 3975 ---- ---- ---- ---- 1.564 -.041 1.605 4000 ---- ---- ---- ---- 1.554 -.041 1.595 4025 ---- ---- ---- ---- 1.545 -.040 1.585 4050 ---- ---- ---- ---- 1.536 -.040 1.576 4075 ---- ---- ---- ---- 1.527 -.039 1.566 4100 ---- ---- ---- ---- 1.518 -.040 1.558 725 ---- ---- ---- ---- 15.700 -.016 15.716 750 ---- ---- ---- ---- 15.450 -.016 15.466 775 ---- ---- ---- ---- 15.200 -.016 15.216 800 ---- ---- ---- ---- 14.950 -.016 14.966 825 ---- ---- ---- ---- 14.700 -.016 14.716 850 ---- ---- ---- ---- 14.450 -.016 14.466 875 ---- ---- ---- ---- 14.200 -.016 14.216 900 ---- ---- ---- ---- 13.950 -.016 13.966 925 ---- ---- ---- ---- 13.700 -.016 13.716 950 ---- ---- ---- ---- 13.450 -.016 13.466 975 ---- ---- ---- ---- 13.200 -.016 13.216 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.424 -.014 13.438 1025 ---- ---- ---- ---- 13.186 -.013 13.199 1050 ---- ---- ---- ---- 12.948 -.013 12.961 1075 ---- ---- ---- ---- 12.711 -.014 12.725 1100 ---- ---- ---- ---- 12.476 -.013 12.489 1125 ---- ---- ---- ---- 12.242 -.013 12.255 1150 ---- ---- ---- ---- 12.008 -.014 12.022 1175 ---- ---- ---- ---- 11.776 -.014 11.790 1200 ---- ---- ---- ---- 11.545 -.014 11.559 1225 ---- ---- ---- ---- 11.315 -.015 11.330 1250 ---- ---- ---- ---- 11.087 -.015 11.102 1275 ---- ---- ---- ---- 10.859 -.016 10.875 1300 ---- ---- ---- ---- 10.634 -.015 10.649 1325 ---- ---- ---- ---- 10.409 -.017 10.426 1350 ---- ---- ---- ---- 10.187 -.017 10.204 1375 ---- ---- ---- ---- 9.966 -.017 9.983 1400 ---- ---- ---- ---- 9.747 -.018 9.765 1425 ---- ---- ---- ---- 9.530 -.019 9.549 1450 ---- ---- ---- ---- 9.315 -.019 9.334 1475 ---- ---- ---- ---- 9.102 -.021 9.123 1500 ---- ---- ---- ---- 8.893 -.021 8.914 1525 ---- ---- ---- ---- 8.686 -.021 8.707 1550 ---- ---- ---- ---- 8.481 -.023 8.504 1575 ---- ---- ---- ---- 8.280 -.024 8.304 1600 ---- ---- ---- ---- 8.083 -.024 8.107 1625 ---- ---- ---- ---- 7.889 -.025 7.914 1650 ---- ---- ---- ---- 7.699 -.026 7.725 1675 ---- ---- ---- ---- 7.513 -.028 7.541 1700 ---- ---- ---- ---- 7.332 -.028 7.360 1725 ---- ---- ---- ---- 7.155 -.030 7.185 1750 ---- ---- ---- ---- 6.983 -.031 7.014 1775 ---- ---- ---- ---- 6.816 -.031 6.847 1800 ---- ---- ---- ---- 6.654 -.032 6.686 1825 ---- ---- ---- ---- 6.496 -.033 6.529 1850 ---- ---- ---- ---- 6.343 -.034 6.377 1875 ---- ---- ---- ---- 6.196 -.035 6.231 1900 ---- ---- ---- ---- 6.053 -.036 6.089 1925 ---- ---- ---- ---- 5.915 -.037 5.952 1950 ---- ---- ---- ---- 5.782 -.037 5.819 1975 ---- ---- ---- ---- 5.653 -.039 5.692 2000 ---- ---- ---- ---- 5.529 -.040 5.569 2025 ---- ---- ---- ---- 5.410 -.040 5.450 2050 ---- ---- ---- ---- 5.296 -.040 5.336 2075 ---- ---- ---- ---- 5.185 -.042 5.227 2100 ---- ---- ---- ---- 5.079 -.042 5.121 2125 ---- ---- ---- ---- 4.977 -.043 5.020 2150 ---- ---- ---- ---- 4.878 -.044 4.922 2175 ---- ---- ---- ---- 4.784 -.044 4.828 2200 ---- ---- ---- ---- 4.693 -.044 4.737 2225 ---- ---- ---- ---- 4.605 -.045 4.650 2250 ---- ---- ---- ---- 4.520 -.046 4.566 2275 ---- ---- ---- ---- 4.439 -.046 4.485 2300 ---- ---- ---- ---- 4.360 -.046 4.406 2325 ---- ---- ---- ---- 4.285 -.046 4.331 2350 ---- ---- ---- ---- 4.212 -.047 4.259 2375 ---- ---- ---- ---- 4.143 -.047 4.190 2400 ---- ---- ---- ---- 4.075 -.048 4.123 2425 ---- ---- ---- ---- 4.011 -.048 4.059 2450 ---- ---- ---- ---- 3.949 -.048 3.997 2475 ---- ---- ---- ---- 3.890 -.048 3.938 2500 ---- ---- ---- ---- 3.833 -.048 3.881 2525 ---- ---- ---- ---- 3.778 -.049 3.827 2550 ---- ---- ---- ---- 3.726 -.048 3.774 2575 ---- ---- ---- ---- 3.675 -.049 3.724 2600 ---- ---- ---- ---- 3.627 -.049 3.676 2625 ---- ---- ---- ---- 3.581 -.049 3.630 2650 ---- ---- ---- ---- 3.537 -.049 3.586 2675 ---- ---- ---- ---- 3.494 -.049 3.543 2700 ---- ---- ---- ---- 3.454 -.049 3.503 2725 ---- ---- ---- ---- 3.415 -.049 3.464 2750 ---- ---- ---- ---- 3.377 -.050 3.427 2775 ---- ---- ---- ---- 3.342 -.049 3.391 2800 ---- ---- ---- ---- 3.307 -.050 3.357 2825 ---- ---- ---- ---- 3.275 -.049 3.324 2850 ---- ---- ---- ---- 3.243 -.050 3.293 2875 ---- ---- ---- ---- 3.213 -.050 3.263 2900 ---- ---- ---- ---- 3.185 -.049 3.234 2925 ---- ---- ---- ---- 3.157 -.049 3.206 2950 ---- ---- ---- ---- 3.131 -.049 3.180 2975 ---- ---- ---- ---- 3.106 -.049 3.155 3000 ---- ---- ---- ---- 3.081 -.050 3.131 3025 ---- ---- ---- ---- 3.058 -.050 3.108 3050 ---- ---- ---- ---- 3.036 -.049 3.085 3075 ---- ---- ---- ---- 3.015 -.049 3.064 3100 ---- ---- ---- ---- 2.994 -.050 3.044 3125 ---- ---- ---- ---- 2.975 -.049 3.024 3150 ---- ---- ---- ---- 2.956 -.049 3.005 3175 ---- ---- ---- ---- 2.938 -.049 2.987 3200 ---- ---- ---- ---- 2.921 -.049 2.970 3225 ---- ---- ---- ---- 2.904 -.049 2.953 3250 ---- ---- ---- ---- 2.889 -.048 2.937 3275 ---- ---- ---- ---- 2.873 -.049 2.922 3300 ---- ---- ---- ---- 2.859 -.049 2.908 3325 ---- ---- ---- ---- 2.845 -.049 2.894 3350 ---- ---- ---- ---- 2.832 -.049 2.881 3375 ---- ---- ---- ---- 2.819 -.049 2.868 3400 ---- ---- ---- ---- 2.807 -.049 2.856 3425 ---- ---- ---- ---- 2.796 -.048 2.844 3450 ---- ---- ---- ---- 2.785 -.049 2.834 3475 ---- ---- ---- ---- 2.775 -.048 2.823 3500 ---- ---- ---- ---- 2.765 -.048 2.813 3525 ---- ---- ---- ---- 2.756 -.048 2.804 3550 ---- ---- ---- ---- 2.747 -.048 2.795 3575 ---- ---- ---- ---- 2.739 -.048 2.787 3600 ---- ---- ---- ---- 2.731 -.048 2.779 3625 ---- ---- ---- ---- 2.723 -.048 2.771 3650 ---- ---- ---- ---- 2.716 -.048 2.764 3675 ---- ---- ---- ---- 2.710 -.048 2.758 3700 ---- ---- ---- ---- 2.704 -.048 2.752 3725 ---- ---- ---- ---- 2.698 -.048 2.746 3750 ---- ---- ---- ---- 2.693 -.048 2.741 3775 ---- ---- ---- ---- 2.688 -.048 2.736 3800 ---- ---- ---- ---- 2.684 -.047 2.731 3825 ---- ---- ---- ---- 2.679 -.048 2.727 3850 ---- ---- ---- ---- 2.676 -.047 2.723 3875 ---- ---- ---- ---- 2.672 -.048 2.720 3900 ---- ---- ---- ---- 2.669 -.048 2.717 3925 ---- ---- ---- ---- 2.666 -.048 2.714 3950 ---- ---- ---- ---- 2.664 -.047 2.711 3975 ---- ---- ---- ---- 2.662 -.047 2.709 4000 ---- ---- ---- ---- 2.660 -.047 2.707 4025 ---- ---- ---- ---- 2.659 -.047 2.706 4050 ---- ---- ---- ---- 2.658 -.047 2.705 4075 ---- ---- ---- ---- 2.657 -.047 2.704 4100 ---- ---- ---- ---- 2.656 -.047 2.703 725 ---- ---- ---- ---- 16.132 -.016 16.148 750 ---- ---- ---- ---- 15.882 -.016 15.898 775 ---- ---- ---- ---- 15.632 -.016 15.648 800 ---- ---- ---- ---- 15.382 -.016 15.398 825 ---- ---- ---- ---- 15.132 -.016 15.148 850 ---- ---- ---- ---- 14.884 -.015 14.899 875 ---- ---- ---- ---- 14.637 -.014 14.651 900 ---- ---- ---- ---- 14.392 -.014 14.406 925 ---- ---- ---- ---- 14.148 -.014 14.162 950 ---- ---- ---- ---- 13.905 -.014 13.919 975 ---- ---- ---- ---- 13.664 -.014 13.678 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.545 -.016 13.561 1025 ---- ---- ---- ---- 13.295 -.016 13.311 1050 ---- ---- ---- ---- 13.045 -.016 13.061 1075 ---- ---- ---- ---- 12.797 -.015 12.812 1100 ---- ---- ---- ---- 12.553 -.015 12.568 1125 ---- ---- ---- ---- 12.315 -.013 12.328 1150 ---- ---- ---- ---- 12.080 -.014 12.094 1175 ---- ---- ---- ---- 11.851 -.013 11.864 1200 ---- ---- ---- ---- 11.625 -.013 11.638 1225 ---- ---- ---- ---- 11.404 -.013 11.417 1250 ---- ---- ---- ---- 11.186 -.013 11.199 1275 ---- ---- ---- ---- 10.973 -.013 10.986 1300 ---- ---- ---- ---- 10.762 -.014 10.776 1325 ---- ---- ---- ---- 10.556 -.014 10.570 1350 ---- ---- ---- ---- 10.353 -.014 10.367 1375 ---- ---- ---- ---- 10.153 -.015 10.168 1400 ---- ---- ---- ---- 9.957 -.015 9.972 1425 ---- ---- ---- ---- 9.764 -.015 9.779 1450 ---- ---- ---- ---- 9.573 -.017 9.590 1475 ---- ---- ---- ---- 9.387 -.017 9.404 1500 ---- ---- ---- ---- 9.203 -.018 9.221 1525 ---- ---- ---- ---- 9.022 -.019 9.041 1550 ---- ---- ---- ---- 8.844 -.019 8.863 1575 ---- ---- ---- ---- 8.668 -.021 8.689 1600 ---- ---- ---- ---- 8.496 -.022 8.518 1625 ---- ---- ---- ---- 8.326 -.023 8.349 1650 ---- ---- ---- ---- 8.159 -.024 8.183 1675 ---- ---- ---- ---- 7.995 -.025 8.020 1700 ---- ---- ---- ---- 7.834 -.025 7.859 1725 ---- ---- ---- ---- 7.675 -.026 7.701 1750 ---- ---- ---- ---- 7.519 -.027 7.546 1775 ---- ---- ---- ---- 7.366 -.028 7.394 1800 ---- ---- ---- ---- 7.216 -.029 7.245 1825 ---- ---- ---- ---- 7.069 -.030 7.099 1850 ---- ---- ---- ---- 6.926 -.031 6.957 1875 ---- ---- ---- ---- 6.786 -.032 6.818 1900 ---- ---- ---- ---- 6.649 -.033 6.682 1925 ---- ---- ---- ---- 6.517 -.034 6.551 1950 ---- ---- ---- ---- 6.388 -.035 6.423 1975 ---- ---- ---- ---- 6.263 -.036 6.299 2000 ---- ---- ---- ---- 6.143 -.037 6.180 2025 ---- ---- ---- ---- 6.027 -.037 6.064 2050 ---- ---- ---- ---- 5.915 -.039 5.954 2075 ---- ---- ---- ---- 5.808 -.039 5.847 2100 ---- ---- ---- ---- 5.705 -.040 5.745 2125 ---- ---- ---- ---- 5.606 -.041 5.647 2150 ---- ---- ---- ---- 5.512 -.040 5.552 2175 ---- ---- ---- ---- 5.421 -.041 5.462 2200 ---- ---- ---- ---- 5.333 -.042 5.375 2225 ---- ---- ---- ---- 5.250 -.043 5.293 2250 ---- ---- ---- ---- 5.170 -.043 5.213 2275 ---- ---- ---- ---- 5.093 -.044 5.137 2300 ---- ---- ---- ---- 5.020 -.044 5.064 2325 ---- ---- ---- ---- 4.950 -.044 4.994 2350 ---- ---- ---- ---- 4.883 -.044 4.927 2375 ---- ---- ---- ---- 4.818 -.045 4.863 2400 ---- ---- ---- ---- 4.756 -.046 4.802 2425 ---- ---- ---- ---- 4.697 -.046 4.743 2450 ---- ---- ---- ---- 4.640 -.046 4.686 2475 ---- ---- ---- ---- 4.585 -.047 4.632 2500 ---- ---- ---- ---- 4.532 -.047 4.579 2525 ---- ---- ---- ---- 4.481 -.048 4.529 2550 ---- ---- ---- ---- 4.432 -.048 4.480 2575 ---- ---- ---- ---- 4.385 -.048 4.433 2600 ---- ---- ---- ---- 4.339 -.048 4.387 2625 ---- ---- ---- ---- 4.295 -.048 4.343 2650 ---- ---- ---- ---- 4.253 -.048 4.301 2675 ---- ---- ---- ---- 4.212 -.048 4.260 2700 ---- ---- ---- ---- 4.173 -.048 4.221 2725 ---- ---- ---- ---- 4.135 -.048 4.183 2750 ---- ---- ---- ---- 4.098 -.049 4.147 2775 ---- ---- ---- ---- 4.063 -.049 4.112 2800 ---- ---- ---- ---- 4.029 -.049 4.078 2825 ---- ---- ---- ---- 3.996 -.049 4.045 2850 ---- ---- ---- ---- 3.964 -.050 4.014 2875 ---- ---- ---- ---- 3.934 -.049 3.983 2900 ---- ---- ---- ---- 3.905 -.049 3.954 2925 ---- ---- ---- ---- 3.877 -.049 3.926 2950 ---- ---- ---- ---- 3.850 -.049 3.899 2975 ---- ---- ---- ---- 3.823 -.050 3.873 3000 ---- ---- ---- ---- 3.798 -.050 3.848 3025 ---- ---- ---- ---- 3.774 -.050 3.824 3050 ---- ---- ---- ---- 3.751 -.050 3.801 3075 ---- ---- ---- ---- 3.728 -.050 3.778 3100 ---- ---- ---- ---- 3.707 -.050 3.757 3125 ---- ---- ---- ---- 3.686 -.050 3.736 3150 ---- ---- ---- ---- 3.666 -.050 3.716 3175 ---- ---- ---- ---- 3.647 -.050 3.697 3200 ---- ---- ---- ---- 3.628 -.050 3.678 3225 ---- ---- ---- ---- 3.611 -.049 3.660 3250 ---- ---- ---- ---- 3.593 -.050 3.643 3275 ---- ---- ---- ---- 3.577 -.050 3.627 3300 ---- ---- ---- ---- 3.561 -.050 3.611 3325 ---- ---- ---- ---- 3.546 -.050 3.596 3350 ---- ---- ---- ---- 3.532 -.050 3.582 3375 ---- ---- ---- ---- 3.518 -.050 3.568 3400 ---- ---- ---- ---- 3.505 -.050 3.555 3425 ---- ---- ---- ---- 3.492 -.050 3.542 3450 ---- ---- ---- ---- 3.480 -.050 3.530 3475 ---- ---- ---- ---- 3.468 -.050 3.518 3500 ---- ---- ---- ---- 3.457 -.050 3.507 3525 ---- ---- ---- ---- 3.447 -.050 3.497 3550 ---- ---- ---- ---- 3.437 -.050 3.487 3575 ---- ---- ---- ---- 3.427 -.050 3.477 3600 ---- ---- ---- ---- 3.418 -.050 3.468 3625 ---- ---- ---- ---- 3.410 -.049 3.459 3650 ---- ---- ---- ---- 3.402 -.049 3.451 3675 ---- ---- ---- ---- 3.394 -.050 3.444 3700 ---- ---- ---- ---- 3.387 -.049 3.436 3725 ---- ---- ---- ---- 3.380 -.050 3.430 3750 ---- ---- ---- ---- 3.374 -.049 3.423 3775 ---- ---- ---- ---- 3.368 -.049 3.417 3800 ---- ---- ---- ---- 3.362 -.050 3.412 3825 ---- ---- ---- ---- 3.357 -.049 3.406 3850 ---- ---- ---- ---- 3.352 -.050 3.402 3875 ---- ---- ---- ---- 3.348 -.049 3.397 3900 ---- ---- ---- ---- 3.344 -.049 3.393 3925 ---- ---- ---- ---- 3.340 -.049 3.389 3950 ---- ---- ---- ---- 3.337 -.049 3.386 3975 ---- ---- ---- ---- 3.334 -.049 3.383 4000 ---- ---- ---- ---- 3.331 -.049 3.380 4025 ---- ---- ---- ---- 3.329 -.049 3.378 4050 ---- ---- ---- ---- 3.327 -.049 3.376 4075 ---- ---- ---- ---- 3.325 -.049 3.374 4100 ---- ---- ---- ---- 3.323 -.050 3.373 4125 ---- ---- ---- ---- 3.322 -.050 3.372 925 ---- ---- ---- ---- 14.295 -.016 14.311 950 ---- ---- ---- ---- 14.045 -.016 14.061 975 ---- ---- ---- ---- 13.795 -.016 13.811 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.657 -.016 13.673 1025 ---- ---- ---- ---- 13.407 -.016 13.423 1050 ---- ---- ---- ---- 13.158 -.015 13.173 1075 ---- ---- ---- ---- 12.913 -.014 12.927 1100 ---- ---- ---- ---- 12.674 -.013 12.687 1125 ---- ---- ---- ---- 12.440 -.013 12.453 1150 ---- ---- ---- ---- 12.211 -.012 12.223 1175 ---- ---- ---- ---- 11.987 -.012 11.999 1200 ---- ---- ---- ---- 11.768 -.011 11.779 1225 ---- ---- ---- ---- 11.553 -.011 11.564 1250 ---- ---- ---- ---- 11.342 -.011 11.353 1275 ---- ---- ---- ---- 11.135 -.011 11.146 1300 ---- ---- ---- ---- 10.932 -.012 10.944 1325 ---- ---- ---- ---- 10.733 -.012 10.745 1350 ---- ---- ---- ---- 10.538 -.012 10.550 1375 ---- ---- ---- ---- 10.346 -.013 10.359 1400 ---- ---- ---- ---- 10.158 -.013 10.171 1425 ---- ---- ---- ---- 9.973 -.013 9.986 1450 ---- ---- ---- ---- 9.791 -.015 9.806 1475 ---- ---- ---- ---- 9.613 -.015 9.628 1500 ---- ---- ---- ---- 9.438 -.016 9.454 1525 ---- ---- ---- ---- 9.266 -.016 9.282 1550 ---- ---- ---- ---- 9.097 -.017 9.114 1575 ---- ---- ---- ---- 8.931 -.018 8.949 1600 ---- ---- ---- ---- 8.768 -.019 8.787 1625 ---- ---- ---- ---- 8.607 -.020 8.627 1650 ---- ---- ---- ---- 8.450 -.021 8.471 1675 ---- ---- ---- ---- 8.295 -.022 8.317 1700 ---- ---- ---- ---- 8.143 -.023 8.166 1725 ---- ---- ---- ---- 7.994 -.024 8.018 1750 ---- ---- ---- ---- 7.847 -.025 7.872 1775 ---- ---- ---- ---- 7.703 -.026 7.729 1800 ---- ---- ---- ---- 7.562 -.027 7.589 1825 ---- ---- ---- ---- 7.423 -.028 7.451 1850 ---- ---- ---- ---- 7.288 -.028 7.316 1875 ---- ---- ---- ---- 7.155 -.029 7.184 1900 ---- ---- ---- ---- 7.025 -.030 7.055 1925 ---- ---- ---- ---- 6.898 -.031 6.929 1950 ---- ---- ---- ---- 6.773 -.033 6.806 1975 ---- ---- ---- ---- 6.652 -.034 6.686 2000 ---- ---- ---- ---- 6.535 -.034 6.569 2025 ---- ---- ---- ---- 6.420 -.035 6.455 2050 ---- ---- ---- ---- 6.308 -.036 6.344 2075 ---- ---- ---- ---- 6.200 -.037 6.237 2100 ---- ---- ---- ---- 6.095 -.037 6.132 2125 ---- ---- ---- ---- 5.994 -.038 6.032 2150 ---- ---- ---- ---- 5.896 -.039 5.935 2175 ---- ---- ---- ---- 5.802 -.039 5.841 2200 ---- ---- ---- ---- 5.711 -.040 5.751 2225 ---- ---- ---- ---- 5.624 -.040 5.664 2250 ---- ---- ---- ---- 5.540 -.041 5.581 2275 ---- ---- ---- ---- 5.459 -.042 5.501 2300 ---- ---- ---- ---- 5.382 -.042 5.424 2325 ---- ---- ---- ---- 5.308 -.043 5.351 2350 ---- ---- ---- ---- 5.238 -.043 5.281 2375 ---- ---- ---- ---- 5.170 -.044 5.214 2400 ---- ---- ---- ---- 5.106 -.044 5.150 2425 ---- ---- ---- ---- 5.045 -.044 5.089 2450 ---- ---- ---- ---- 4.986 -.045 5.031 2475 ---- ---- ---- ---- 4.931 -.045 4.976 2500 ---- ---- ---- ---- 4.878 -.045 4.923 2525 ---- ---- ---- ---- 4.828 -.046 4.874 2550 ---- ---- ---- ---- 4.781 -.046 4.827 2575 ---- ---- ---- ---- 4.736 -.046 4.782 2600 ---- ---- ---- ---- 4.694 -.046 4.740 2625 ---- ---- ---- ---- 4.654 -.046 4.700 2650 ---- ---- ---- ---- 4.616 -.047 4.663 2675 ---- ---- ---- ---- 4.580 -.047 4.627 2700 ---- ---- ---- ---- 4.546 -.048 4.594 2725 ---- ---- ---- ---- 4.514 -.048 4.562 2750 ---- ---- ---- ---- 4.484 -.048 4.532 2775 ---- ---- ---- ---- 4.455 -.048 4.503 2800 ---- ---- ---- ---- 4.428 -.048 4.476 2825 ---- ---- ---- ---- 4.402 -.048 4.450 2850 ---- ---- ---- ---- 4.378 -.048 4.426 2875 ---- ---- ---- ---- 4.354 -.049 4.403 2900 ---- ---- ---- ---- 4.332 -.048 4.380 2925 ---- ---- ---- ---- 4.310 -.049 4.359 2950 ---- ---- ---- ---- 4.290 -.048 4.338 2975 ---- ---- ---- ---- 4.270 -.048 4.318 3000 ---- ---- ---- ---- 4.250 -.049 4.299 3025 ---- ---- ---- ---- 4.231 -.049 4.280 3050 ---- ---- ---- ---- 4.213 -.049 4.262 3075 ---- ---- ---- ---- 4.195 -.048 4.243 3100 ---- ---- ---- ---- 4.176 -.049 4.225 3125 ---- ---- ---- ---- 4.158 -.049 4.207 3150 ---- ---- ---- ---- 4.140 -.049 4.189 3175 ---- ---- ---- ---- 4.122 -.049 4.171 3200 ---- ---- ---- ---- 4.104 -.049 4.153 3225 ---- ---- ---- ---- 4.086 -.049 4.135 3250 ---- ---- ---- ---- 4.068 -.049 4.117 3275 ---- ---- ---- ---- 4.050 -.050 4.100 3300 ---- ---- ---- ---- 4.033 -.049 4.082 3325 ---- ---- ---- ---- 4.015 -.049 4.064 3350 ---- ---- ---- ---- 3.998 -.049 4.047 3375 ---- ---- ---- ---- 3.980 -.050 4.030 3400 ---- ---- ---- ---- 3.963 -.050 4.013 3425 ---- ---- ---- ---- 3.947 -.049 3.996 3450 ---- ---- ---- ---- 3.930 -.050 3.980 3475 ---- ---- ---- ---- 3.914 -.050 3.964 3500 ---- ---- ---- ---- 3.899 -.049 3.948 3525 ---- ---- ---- ---- 3.883 -.050 3.933 3550 ---- ---- ---- ---- 3.868 -.050 3.918 3575 ---- ---- ---- ---- 3.854 -.050 3.904 3600 ---- ---- ---- ---- 3.840 -.050 3.890 3625 ---- ---- ---- ---- 3.827 -.049 3.876 3650 ---- ---- ---- ---- 3.814 -.049 3.863 3675 ---- ---- ---- ---- 3.801 -.050 3.851 3700 ---- ---- ---- ---- 3.789 -.050 3.839 3725 ---- ---- ---- ---- 3.777 -.050 3.827 3750 ---- ---- ---- ---- 3.766 -.050 3.816 3775 ---- ---- ---- ---- 3.755 -.050 3.805 3800 ---- ---- ---- ---- 3.745 -.050 3.795 3825 ---- ---- ---- ---- 3.735 -.050 3.785 3850 ---- ---- ---- ---- 3.725 -.050 3.775 3875 ---- ---- ---- ---- 3.716 -.050 3.766 3900 ---- ---- ---- ---- 3.707 -.050 3.757 3925 ---- ---- ---- ---- 3.699 -.050 3.749 3950 ---- ---- ---- ---- 3.691 -.049 3.740 3975 ---- ---- ---- ---- 3.683 -.050 3.733 4000 ---- ---- ---- ---- 3.676 -.049 3.725 4025 ---- ---- ---- ---- 3.668 -.050 3.718 4050 ---- ---- ---- ---- 3.662 -.049 3.711 4075 ---- ---- ---- ---- 3.655 -.050 3.705 4100 ---- ---- ---- ---- 3.649 -.050 3.699 4125 ---- ---- ---- ---- 3.643 -.050 3.693 925 ---- ---- ---- ---- 14.407 -.016 14.423 950 ---- ---- ---- ---- 14.157 -.016 14.173 975 ---- ---- ---- ---- 13.907 -.016 13.923 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.198 -.016 14.214 1050 ---- ---- ---- ---- 13.949 -.015 13.964 1075 ---- ---- ---- ---- 13.704 -.014 13.718 1100 ---- ---- ---- ---- 13.466 -.011 13.477 1125 ---- ---- ---- ---- 13.233 -.010 13.243 1150 ---- ---- ---- ---- 13.006 -.007 13.013 1175 ---- ---- ---- ---- 12.783 -.007 12.790 1200 ---- ---- ---- ---- 12.565 -.006 12.571 1225 ---- ---- ---- ---- 12.352 -.004 12.356 1250 ---- ---- ---- ---- 12.143 -.004 12.147 1275 ---- ---- ---- ---- 11.938 -.003 11.941 1300 ---- ---- ---- ---- 11.737 -.003 11.740 1325 ---- ---- ---- ---- 11.540 -.003 11.543 1350 ---- ---- ---- ---- 11.347 -.003 11.350 1375 ---- ---- ---- ---- 11.158 -.002 11.160 1400 ---- ---- ---- ---- 10.972 -.002 10.974 1425 ---- ---- ---- ---- 10.790 -.002 10.792 1450 ---- ---- ---- ---- 10.610 -.003 10.613 1475 ---- ---- ---- ---- 10.435 -.003 10.438 1500 ---- ---- ---- ---- 10.262 -.003 10.265 1525 ---- ---- ---- ---- 10.093 -.003 10.096 1550 ---- ---- ---- ---- 9.926 -.004 9.930 1575 ---- ---- ---- ---- 9.763 -.004 9.767 1600 ---- ---- ---- ---- 9.602 -.005 9.607 1625 ---- ---- ---- ---- 9.444 -.006 9.450 1650 ---- ---- ---- ---- 9.289 -.006 9.295 1675 ---- ---- ---- ---- 9.137 -.006 9.143 1700 ---- ---- ---- ---- 8.987 -.007 8.994 1725 ---- ---- ---- ---- 8.840 -.008 8.848 1750 ---- ---- ---- ---- 8.695 -.009 8.704 1775 ---- ---- ---- ---- 8.553 -.009 8.562 1800 ---- ---- ---- ---- 8.413 -.010 8.423 1825 ---- ---- ---- ---- 8.276 -.011 8.287 1850 ---- ---- ---- ---- 8.141 -.012 8.153 1875 ---- ---- ---- ---- 8.009 -.012 8.021 1900 ---- ---- ---- ---- 7.879 -.013 7.892 1925 ---- ---- ---- ---- 7.753 -.013 7.766 1950 ---- ---- ---- ---- 7.628 -.015 7.643 1975 ---- ---- ---- ---- 7.507 -.015 7.522 2000 ---- ---- ---- ---- 7.389 -.015 7.404 2025 ---- ---- ---- ---- 7.273 -.017 7.290 2050 ---- ---- ---- ---- 7.161 -.017 7.178 2075 ---- ---- ---- ---- 7.051 -.018 7.069 2100 ---- ---- ---- ---- 6.945 -.019 6.964 2125 ---- ---- ---- ---- 6.843 -.019 6.862 2150 ---- ---- ---- ---- 6.743 -.020 6.763 2175 ---- ---- ---- ---- 6.648 -.020 6.668 2200 ---- ---- ---- ---- 6.556 -.021 6.577 2225 ---- ---- ---- ---- 6.467 -.022 6.489 2250 ---- ---- ---- ---- 6.382 -.023 6.405 2275 ---- ---- ---- ---- 6.301 -.023 6.324 2300 ---- ---- ---- ---- 6.224 -.023 6.247 2325 ---- ---- ---- ---- 6.150 -.024 6.174 2350 ---- ---- ---- ---- 6.079 -.024 6.103 2375 ---- ---- ---- ---- 6.012 -.024 6.036 2400 ---- ---- ---- ---- 5.948 -.024 5.972 2425 ---- ---- ---- ---- 5.886 -.025 5.911 2450 ---- ---- ---- ---- 5.827 -.026 5.853 2475 ---- ---- ---- ---- 5.771 -.026 5.797 2500 ---- ---- ---- ---- 5.718 -.026 5.744 2525 ---- ---- ---- ---- 5.667 -.027 5.694 2550 ---- ---- ---- ---- 5.618 -.027 5.645 2575 ---- ---- ---- ---- 5.571 -.027 5.598 2600 ---- ---- ---- ---- 5.526 -.028 5.554 2625 ---- ---- ---- ---- 5.483 -.028 5.511 2650 ---- ---- ---- ---- 5.441 -.029 5.470 2675 ---- ---- ---- ---- 5.402 -.028 5.430 2700 ---- ---- ---- ---- 5.363 -.029 5.392 2725 ---- ---- ---- ---- 5.327 -.029 5.356 2750 ---- ---- ---- ---- 5.292 -.029 5.321 2775 ---- ---- ---- ---- 5.258 -.029 5.287 2800 ---- ---- ---- ---- 5.226 -.029 5.255 2825 ---- ---- ---- ---- 5.195 -.030 5.225 2850 ---- ---- ---- ---- 5.165 -.030 5.195 2875 ---- ---- ---- ---- 5.137 -.030 5.167 2900 ---- ---- ---- ---- 5.110 -.030 5.140 2925 ---- ---- ---- ---- 5.084 -.030 5.114 2950 ---- ---- ---- ---- 5.060 -.030 5.090 2975 ---- ---- ---- ---- 5.036 -.030 5.066 3000 ---- ---- ---- ---- 5.013 -.031 5.044 3025 ---- ---- ---- ---- 4.992 -.031 5.023 3050 ---- ---- ---- ---- 4.971 -.031 5.002 3075 ---- ---- ---- ---- 4.952 -.031 4.983 3100 ---- ---- ---- ---- 4.933 -.031 4.964 3125 ---- ---- ---- ---- 4.915 -.031 4.946 3150 ---- ---- ---- ---- 4.898 -.032 4.930 3175 ---- ---- ---- ---- 4.882 -.031 4.913 3200 ---- ---- ---- ---- 4.867 -.031 4.898 3225 ---- ---- ---- ---- 4.852 -.032 4.884 3250 ---- ---- ---- ---- 4.838 -.032 4.870 3275 ---- ---- ---- ---- 4.825 -.032 4.857 3300 ---- ---- ---- ---- 4.813 -.031 4.844 3325 ---- ---- ---- ---- 4.801 -.031 4.832 3350 ---- ---- ---- ---- 4.789 -.032 4.821 3375 ---- ---- ---- ---- 4.779 -.032 4.811 3400 ---- ---- ---- ---- 4.769 -.032 4.801 3425 ---- ---- ---- ---- 4.760 -.031 4.791 3450 ---- ---- ---- ---- 4.751 -.032 4.783 3475 ---- ---- ---- ---- 4.743 -.031 4.774 3500 ---- ---- ---- ---- 4.735 -.032 4.767 3525 ---- ---- ---- ---- 4.728 -.032 4.760 3550 ---- ---- ---- ---- 4.721 -.032 4.753 3575 ---- ---- ---- ---- 4.715 -.032 4.747 3600 ---- ---- ---- ---- 4.710 -.032 4.742 3625 ---- ---- ---- ---- 4.705 -.032 4.737 3650 ---- ---- ---- ---- 4.700 -.032 4.732 3675 ---- ---- ---- ---- 4.696 -.032 4.728 3700 ---- ---- ---- ---- 4.692 -.032 4.724 3725 ---- ---- ---- ---- 4.689 -.032 4.721 3750 ---- ---- ---- ---- 4.686 -.032 4.718 3775 ---- ---- ---- ---- 4.684 -.032 4.716 3800 ---- ---- ---- ---- 4.682 -.032 4.714 3825 ---- ---- ---- ---- 4.681 -.032 4.713 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.303 -.014 14.317 1050 ---- ---- ---- ---- 14.062 -.012 14.074 1075 ---- ---- ---- ---- 13.828 -.009 13.837 1100 ---- ---- ---- ---- 13.598 -.007 13.605 1125 ---- ---- ---- ---- 13.374 -.006 13.380 1150 ---- ---- ---- ---- 13.154 -.005 13.159 1175 ---- ---- ---- ---- 12.940 -.003 12.943 1200 ---- ---- ---- ---- 12.729 -.003 12.732 1225 ---- ---- ---- ---- 12.524 -.001 12.525 1250 ---- ---- ---- ---- 12.322 -.001 12.323 1275 ---- ---- ---- ---- 12.124 UNCH 12.124 1300 ---- ---- ---- ---- 11.930 UNCH 11.930 1325 ---- ---- ---- ---- 11.740 UNCH 11.740 1350 ---- ---- ---- ---- 11.554 +.001 11.553 1375 ---- ---- ---- ---- 11.371 +.001 11.370 1400 ---- ---- ---- ---- 11.191 +.001 11.190 1425 ---- ---- ---- ---- 11.014 UNCH 11.014 1450 ---- ---- ---- ---- 10.841 UNCH 10.841 1475 ---- ---- ---- ---- 10.671 UNCH 10.671 1500 ---- ---- ---- ---- 10.504 UNCH 10.504 1525 ---- ---- ---- ---- 10.339 -.001 10.340 1550 ---- ---- ---- ---- 10.178 -.001 10.179 1575 ---- ---- ---- ---- 10.019 -.002 10.021 1600 ---- ---- ---- ---- 9.863 -.002 9.865 1625 ---- ---- ---- ---- 9.710 -.003 9.713 1650 ---- ---- ---- ---- 9.559 -.003 9.562 1675 ---- ---- ---- ---- 9.411 -.004 9.415 1700 ---- ---- ---- ---- 9.266 -.004 9.270 1725 ---- ---- ---- ---- 9.122 -.005 9.127 1750 ---- ---- ---- ---- 8.982 -.005 8.987 1775 ---- ---- ---- ---- 8.843 -.006 8.849 1800 ---- ---- ---- ---- 8.707 -.007 8.714 1825 ---- ---- ---- ---- 8.573 -.007 8.580 1850 ---- ---- ---- ---- 8.441 -.008 8.449 1875 ---- ---- ---- ---- 8.311 -.009 8.320 1900 ---- ---- ---- ---- 8.184 -.010 8.194 1925 ---- ---- ---- ---- 8.060 -.010 8.070 1950 ---- ---- ---- ---- 7.938 -.011 7.949 1975 ---- ---- ---- ---- 7.818 -.012 7.830 2000 ---- ---- ---- ---- 7.702 -.012 7.714 2025 ---- ---- ---- ---- 7.588 -.013 7.601 2050 ---- ---- ---- ---- 7.477 -.014 7.491 2075 ---- ---- ---- ---- 7.369 -.014 7.383 2100 ---- ---- ---- ---- 7.264 -.015 7.279 2125 ---- ---- ---- ---- 7.162 -.016 7.178 2150 ---- ---- ---- ---- 7.064 -.016 7.080 2175 ---- ---- ---- ---- 6.969 -.017 6.986 2200 ---- ---- ---- ---- 6.877 -.018 6.895 2225 ---- ---- ---- ---- 6.789 -.019 6.808 2250 ---- ---- ---- ---- 6.705 -.019 6.724 2275 ---- ---- ---- ---- 6.625 -.019 6.644 2300 ---- ---- ---- ---- 6.548 -.020 6.568 2325 ---- ---- ---- ---- 6.475 -.021 6.496 2350 ---- ---- ---- ---- 6.405 -.022 6.427 2375 ---- ---- ---- ---- 6.339 -.022 6.361 2400 ---- ---- ---- ---- 6.276 -.022 6.298 2425 ---- ---- ---- ---- 6.216 -.022 6.238 2450 ---- ---- ---- ---- 6.159 -.022 6.181 2475 ---- ---- ---- ---- 6.104 -.023 6.127 2500 ---- ---- ---- ---- 6.052 -.023 6.075 2525 ---- ---- ---- ---- 6.002 -.024 6.026 2550 ---- ---- ---- ---- 5.954 -.024 5.978 2575 ---- ---- ---- ---- 5.908 -.025 5.933 2600 ---- ---- ---- ---- 5.864 -.025 5.889 2625 ---- ---- ---- ---- 5.822 -.025 5.847 2650 ---- ---- ---- ---- 5.781 -.026 5.807 2675 ---- ---- ---- ---- 5.742 -.025 5.767 2700 ---- ---- ---- ---- 5.704 -.026 5.730 2725 ---- ---- ---- ---- 5.667 -.026 5.693 2750 ---- ---- ---- ---- 5.632 -.026 5.658 2775 ---- ---- ---- ---- 5.598 -.026 5.624 2800 ---- ---- ---- ---- 5.565 -.027 5.592 2825 ---- ---- ---- ---- 5.533 -.027 5.560 2850 ---- ---- ---- ---- 5.502 -.028 5.530 2875 ---- ---- ---- ---- 5.473 -.027 5.500 2900 ---- ---- ---- ---- 5.445 -.027 5.472 2925 ---- ---- ---- ---- 5.417 -.028 5.445 2950 ---- ---- ---- ---- 5.391 -.028 5.419 2975 ---- ---- ---- ---- 5.366 -.028 5.394 3000 ---- ---- ---- ---- 5.342 -.028 5.370 3025 ---- ---- ---- ---- 5.318 -.028 5.346 3050 ---- ---- ---- ---- 5.296 -.028 5.324 3075 ---- ---- ---- ---- 5.274 -.029 5.303 3100 ---- ---- ---- ---- 5.253 -.029 5.282 3125 ---- ---- ---- ---- 5.233 -.029 5.262 3150 ---- ---- ---- ---- 5.214 -.029 5.243 3175 ---- ---- ---- ---- 5.196 -.029 5.225 3200 ---- ---- ---- ---- 5.178 -.030 5.208 3225 ---- ---- ---- ---- 5.162 -.029 5.191 3250 ---- ---- ---- ---- 5.145 -.030 5.175 3275 ---- ---- ---- ---- 5.130 -.029 5.159 3300 ---- ---- ---- ---- 5.115 -.030 5.145 3325 ---- ---- ---- ---- 5.101 -.030 5.131 3350 ---- ---- ---- ---- 5.088 -.029 5.117 3375 ---- ---- ---- ---- 5.075 -.029 5.104 3400 ---- ---- ---- ---- 5.062 -.030 5.092 3425 ---- ---- ---- ---- 5.051 -.030 5.081 3450 ---- ---- ---- ---- 5.040 -.030 5.070 3475 ---- ---- ---- ---- 5.029 -.030 5.059 3500 ---- ---- ---- ---- 5.019 -.030 5.049 3525 ---- ---- ---- ---- 5.010 -.030 5.040 3550 ---- ---- ---- ---- 5.001 -.030 5.031 3575 ---- ---- ---- ---- 4.993 -.030 5.023 3600 ---- ---- ---- ---- 4.985 -.030 5.015 3625 ---- ---- ---- ---- 4.977 -.031 5.008 3650 ---- ---- ---- ---- 4.971 -.030 5.001 3675 ---- ---- ---- ---- 4.964 -.030 4.994 3700 ---- ---- ---- ---- 4.958 -.030 4.988 3725 ---- ---- ---- ---- 4.953 -.030 4.983 3750 ---- ---- ---- ---- 4.948 -.030 4.978 3775 ---- ---- ---- ---- 4.943 -.030 4.973 3800 ---- ---- ---- ---- 4.939 -.030 4.969 3825 ---- ---- ---- ---- 4.935 -.031 4.966 3850 ---- ---- ---- ---- 4.932 -.030 4.962 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.416 -.012 14.428 1050 ---- ---- ---- ---- 14.180 -.009 14.189 1075 ---- ---- ---- ---- 13.949 -.007 13.956 1100 ---- ---- ---- ---- 13.724 -.005 13.729 1125 ---- ---- ---- ---- 13.505 -.003 13.508 1150 ---- ---- ---- ---- 13.291 -.001 13.292 1175 ---- ---- ---- ---- 13.081 -.001 13.082 1200 ---- ---- ---- ---- 12.876 UNCH 12.876 1225 ---- ---- ---- ---- 12.676 +.001 12.675 1250 ---- ---- ---- ---- 12.480 +.002 12.478 1275 ---- ---- ---- ---- 12.289 +.003 12.286 1300 ---- ---- ---- ---- 12.101 +.004 12.097 1325 ---- ---- ---- ---- 11.917 +.004 11.913 1350 ---- ---- ---- ---- 11.737 +.004 11.733 1375 ---- ---- ---- ---- 11.560 +.004 11.556 1400 ---- ---- ---- ---- 11.387 +.005 11.382 1425 ---- ---- ---- ---- 11.217 +.004 11.213 1450 ---- ---- ---- ---- 11.050 +.004 11.046 1475 ---- ---- ---- ---- 10.886 +.003 10.883 1500 ---- ---- ---- ---- 10.726 +.004 10.722 1525 ---- ---- ---- ---- 10.568 +.003 10.565 1550 ---- ---- ---- ---- 10.414 +.003 10.411 1575 ---- ---- ---- ---- 10.262 +.003 10.259 1600 ---- ---- ---- ---- 10.113 +.002 10.111 1625 ---- ---- ---- ---- 9.966 +.001 9.965 1650 ---- ---- ---- ---- 9.822 +.001 9.821 1675 ---- ---- ---- ---- 9.681 UNCH 9.681 1700 ---- ---- ---- ---- 9.542 UNCH 9.542 1725 ---- ---- ---- ---- 9.406 UNCH 9.406 1750 ---- ---- ---- ---- 9.272 -.001 9.273 1775 ---- ---- ---- ---- 9.140 -.002 9.142 1800 ---- ---- ---- ---- 9.010 -.003 9.013 1825 ---- ---- ---- ---- 8.883 -.003 8.886 1850 ---- ---- ---- ---- 8.758 -.004 8.762 1875 ---- ---- ---- ---- 8.635 -.005 8.640 1900 ---- ---- ---- ---- 8.515 -.005 8.520 1925 ---- ---- ---- ---- 8.397 -.006 8.403 1950 ---- ---- ---- ---- 8.281 -.007 8.288 1975 ---- ---- ---- ---- 8.168 -.007 8.175 2000 ---- ---- ---- ---- 8.058 -.008 8.066 2025 ---- ---- ---- ---- 7.950 -.009 7.959 2050 ---- ---- ---- ---- 7.845 -.009 7.854 2075 ---- ---- ---- ---- 7.743 -.010 7.753 2100 ---- ---- ---- ---- 7.644 -.011 7.655 2125 ---- ---- ---- ---- 7.548 -.011 7.559 2150 ---- ---- ---- ---- 7.455 -.012 7.467 2175 ---- ---- ---- ---- 7.365 -.013 7.378 2200 ---- ---- ---- ---- 7.279 -.013 7.292 2225 ---- ---- ---- ---- 7.196 -.014 7.210 2250 ---- ---- ---- ---- 7.116 -.015 7.131 2275 ---- ---- ---- ---- 7.041 -.015 7.056 2300 ---- ---- ---- ---- 6.968 -.016 6.984 2325 ---- ---- ---- ---- 6.900 -.016 6.916 2350 ---- ---- ---- ---- 6.834 -.017 6.851 2375 ---- ---- ---- ---- 6.772 -.017 6.789 2400 ---- ---- ---- ---- 6.713 -.017 6.730 2425 ---- ---- ---- ---- 6.657 -.017 6.674 2450 ---- ---- ---- ---- 6.604 -.018 6.622 2475 ---- ---- ---- ---- 6.553 -.018 6.571 2500 ---- ---- ---- ---- 6.505 -.019 6.524 2525 ---- ---- ---- ---- 6.460 -.019 6.479 2550 ---- ---- ---- ---- 6.417 -.019 6.436 2575 ---- ---- ---- ---- 6.376 -.020 6.396 2600 ---- ---- ---- ---- 6.337 -.020 6.357 2625 ---- ---- ---- ---- 6.300 -.021 6.321 2650 ---- ---- ---- ---- 6.265 -.021 6.286 2675 ---- ---- ---- ---- 6.232 -.021 6.253 2700 ---- ---- ---- ---- 6.201 -.021 6.222 2725 ---- ---- ---- ---- 6.171 -.021 6.192 2750 ---- ---- ---- ---- 6.143 -.021 6.164 2775 ---- ---- ---- ---- 6.116 -.022 6.138 2800 ---- ---- ---- ---- 6.091 -.022 6.113 2825 ---- ---- ---- ---- 6.068 -.022 6.090 2850 ---- ---- ---- ---- 6.046 -.022 6.068 2875 ---- ---- ---- ---- 6.025 -.022 6.047 2900 ---- ---- ---- ---- 6.005 -.023 6.028 2925 ---- ---- ---- ---- 5.987 -.023 6.010 2950 ---- ---- ---- ---- 5.970 -.023 5.993 2975 ---- ---- ---- ---- 5.954 -.023 5.977 3000 ---- ---- ---- ---- 5.939 -.023 5.962 3025 ---- ---- ---- ---- 5.926 -.023 5.949 3050 ---- ---- ---- ---- 5.913 -.023 5.936 3075 ---- ---- ---- ---- 5.901 -.023 5.924 3100 ---- ---- ---- ---- 5.891 -.023 5.914 3125 ---- ---- ---- ---- 5.881 -.023 5.904 3150 ---- ---- ---- ---- 5.872 -.023 5.895 3175 ---- ---- ---- ---- 5.864 -.023 5.887 3200 ---- ---- ---- ---- 5.856 -.024 5.880 3225 ---- ---- ---- ---- 5.850 -.023 5.873 3250 ---- ---- ---- ---- 5.844 -.023 5.867 3275 ---- ---- ---- ---- 5.838 -.024 5.862 3300 ---- ---- ---- ---- 5.834 -.023 5.857 3325 ---- ---- ---- ---- 5.830 -.023 5.853 3350 ---- ---- ---- ---- 5.826 -.024 5.850 3375 ---- ---- ---- ---- 5.824 -.023 5.847 3400 ---- ---- ---- ---- 5.821 -.024 5.845 3425 ---- ---- ---- ---- 5.820 -.023 5.843 3450 ---- ---- ---- ---- 5.819 -.023 5.842 3475 ---- ---- ---- ---- 5.818 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5634 5467 109046 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 78.333 +.035 78.298 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 ---- ---- ---- ---- .001 UNCH .001 4 1450 ---- ---- ---- ---- .001 UNCH 1 .001 255 1475 ---- ---- ---- ---- .001 UNCH .001 33 1500 ---- ---- ---- ---- .001 UNCH .001 1 791 1525 ---- ---- ---- ---- .001 UNCH .001 219 1550 ---- ---- ---- ---- .001 UNCH .001 14 1565 ---- ---- ---- ---- .001 UNCH .001 1 1570 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 26 1580 ---- ---- ---- ---- .001 UNCH .001 5 9 1585 ---- ---- ---- ---- .001 UNCH .001 1 1590 ---- ---- ---- ---- .001 UNCH .001 1 4 1595 ---- ---- ---- ---- .001 UNCH .001 5 1600 .002 .002 .001A .001A .001 UNCH 2 .001 1296 1605 ---- ---- ---- ---- .001 UNCH .001 2 1610 ---- ---- ---- ---- .001 UNCH .001 1 1615 ---- ---- ---- ---- .001 UNCH .001 5 1620 ---- ---- ---- ---- .001 UNCH .001 3 1625 ---- ---- ---- ---- .001 UNCH .001 5 25 1630 ---- ---- ---- ---- .001 UNCH .001 10 1635 ---- ---- ---- ---- .001 UNCH .001 11 1640 ---- ---- ---- ---- .001 -.001 .002 3 1645 ---- ---- ---- ---- .001 -.001 .002 1 5 1650 ---- ---- ---- ---- .001 -.001 .002 18 494 1655 ---- ---- ---- ---- .001 -.001 .002 1 5 1660 ---- ---- ---- ---- .001 -.001 .002 3 1665 ---- ---- ---- ---- .001 -.001 .002 10 1670 ---- ---- ---- ---- .001 -.001 .002 3 1675 ---- ---- ---- ---- .001 -.001 .002 169 1680 ---- ---- ---- ---- .001 -.001 .002 116 1685 ---- ---- ---- ---- .001 -.001 .002 9 14 1690 ---- ---- ---- ---- .001 -.001 .002 13 1695 ---- ---- ---- ---- .001 -.001 .002 28 1700 .002 .002 .002 .002 .001 -.002 1 .003 2026 1705 ---- ---- .002A .002A .001 -.002 .003 9 1710 ---- ---- ---- ---- .001 -.002 .003 10 1715 ---- ---- ---- ---- .001 -.002 .003 7 1720 .003 .003 .002A .003 .001 -.002 2 .003 42 1725 ---- ---- ---- ---- .001 -.002 .003 1 165 1730 ---- ---- .002A .002A .002 -.001 .003 11 1735 ---- ---- ---- ---- .002 -.001 .003 57 1740 ---- ---- .003A .003A .002 -.002 .004 104 1745 ---- ---- .003A .003A .002 -.002 .004 56 1750 ---- ---- .003A .003A .002 -.002 .004 13 450 1755 ---- ---- ---- ---- .002 -.002 .004 214 1760 ---- ---- ---- ---- .002 -.002 .004 5 21 1765 ---- ---- ---- ---- .002 -.002 .004 8 1770 ---- ---- .004A .004A .003 -.002 .005 63 1775 ---- ---- .004A .004A .003 -.002 .005 6 159 1780 ---- ---- .004A .004A .003 -.002 .005 68 1785 ---- ---- ---- ---- .003 -.002 .005 6 5 1790 ---- ---- .004A .004A .003 -.003 .006 83 1795 .004 .004 .004 .004 .004 -.002 1 .006 9 1800 .006 .006 .005 .005 .004 -.002 66 .006 149 3192 1805 ---- ---- .006A .006A .004 -.003 .007 62 1810 ---- ---- .005A .005A .004 -.003 .007 65 120 1815 ---- ---- .006A .006A .005 -.003 .008 8 1820 ---- ---- .006A .006A .005 -.003 .008 57 1825 ---- ---- .006A .006A .005 -.003 2 .008 80 1830 ---- ---- .007A .007A .006 -.003 .009 29 1835 ---- ---- .008A .008A .006 -.004 .010 17 1840 ---- ---- .007A .007A .006 -.004 .010 3 1845 ---- ---- .008A .008A .007 -.004 .011 10 1850 .011 .011 .008A .008A .007 -.005 2 .012 101 326 1855 ---- ---- .008A .008A .008 -.004 1 .012 16 1860 ---- ---- .009A .009A .008 -.005 .013 6 79 1865 ---- ---- .009A .009A .009 -.005 .014 1 27 1870 ---- ---- .011A .011A .009 -.006 .015 8 1875 ---- ---- .011A .011A .010 -.006 7 .016 6 161 1880 ---- ---- .011A .011A .011 -.006 .017 43 1885 ---- ---- .013A .013A .011 -.007 .018 7 1890 .015 .015 .013A .013A .012 -.007 1 .019 10 1895 ---- ---- .013A .013A .013 -.007 .020 2 15 1900 .021 .021 .013 .013 .014 -.008 52 .022 337 1727 1905 ---- ---- .015A .015A .015 -.008 .023 91 1910 ---- ---- .016A .016A .016 -.008 .024 5 1915 ---- ---- .017A .017A .017 -.009 .026 4 1920 ---- ---- .018A .018A .018 -.010 .028 2 37 1925 ---- ---- .020A .020A .019 -.010 .029 1 224 1930 ---- ---- .021A .021A .020 -.011 1 .031 50 1935 ---- ---- .022A .022A .022 -.011 .033 7 15 1940 ---- ---- .022A .022A .023 -.012 .035 40 1945 ---- ---- .023A .023A .025 -.012 .037 2 80 1950 .036 .040 .025 .025 .026 -.013 23 .039 95 936 1955 ---- ---- .027A .027A .028 -.014 .042 179 1960 .040 .040 .027A .041B .030 -.014 2 .044 37 1965 ---- ---- .031A .031A .032 -.015 .047 3 5 1970 ---- ---- .032A .032A .034 -.016 .050 17 1975 .053 .053 .033A .033A .036 -.017 87 .053 13 231 1980 ---- .057B .035A .035A .039 -.017 .056 4 82 1985 ---- .060B .038A .038A .041 -.018 .059 28 1990 ---- .065B .040A .040A .044 -.018 .062 2 66 1995 ---- .070B .042A .042A .047 -.019 .066 11 2000 .063 .078 .045A .045A .050 -.020 223 .070 577 1148 20000 ---- ---- ---- ---- 178.333 +.035 178.298 2005 ---- .081B .050A .050A .054 -.020 1 .074 5 2010 ---- .087B .053A .053A .057 -.021 .078 49 2015 ---- .093B .056A .056A .061 -.021 .082 22 22 2020 ---- .100B .059A .059A .065 -.022 .087 7 63 2025 .103 .107B .062A .064A .070 -.022 53 .092 17 121 2030 .095 .115B .065A .097B .074 -.024 1 .098 5 23 2035 ---- .124B .069A .069A .080 -.023 1 .103 10 42 2040 .106 .132B .072A .077A .085 -.025 9 .110 7 81 2045 .115 .142B .076A .120B .091 -.025 1 .116 22 2050 .114 .152B .080A .090A .098 -.025 128 .123 22 353 2055 ---- .163B .085A .085A .105 -.026 .131 57 2060 .182 .182 .090A .095 .112 -.027 5 .139 8 13 2065 ---- .187B .095A .095A .120 -.028 .148 21 2070 .095 .200B .095 .123B .128 -.029 12 .157 7 12 2075 .113 .216B .106A .211B .138 -.028 38 .166 16 104 2080 .196 .231B .112A .132A .147 -.030 29 .177 2 93 2085 .209 .247B .119A .245B .157 -.031 10 .188 2 2090 .226 .266B .126A .240B .168 -.031 3 .199 14 33 2095 ---- .284B .134A .134A .180 -.032 .212 4 2100 .212 .300B .142A .198B .193 -.032 277 .225 49 410 2105 .223 .319B .151A .183A .207 -.032 2 .239 6 2110 ---- .339B .160A .160A .222 -.032 .254 2 4 2115 ---- .361B .181A .181A .238 -.032 .270 1 5 2120 .250 .383B .191A .226A .256 -.031 9 .287 4 11 2125 .243 .407B .194A .226A .274 -.031 12 .305 7 70 2130 .324 .432B .215A .372B .293 -.031 3 .324 1 103 2135 ---- .458B .227A .227A .313 -.030 .343 2 1 2140 .345 .485B .241A .293A .333 -.030 6 .363 24 24 2145 .446 .512B .255A .315A .355 -.029 1 .384 8 2150 .420 .541B .270A .337A .377 -.029 258 .406 223 423 2155 ---- .571B .285A .285A .401 -.028 50 .429 14 2160 .361 .601B .302A .528B .425 -.028 8 .453 2 9 2165 .442 .632B .319A .406A .450 -.027 2 .477 14 2170 ---- .668B .338A .338A .476 -.027 5 .503 4 5 2175 .530 .701B .357A .641B .504 -.026 6 .530 12 13 2180 .614 .735B .377A .473A .532 -.025 1 .557 2 6 2185 .644 .770B .398A .503A .561 -.025 1 .586 10 2190 ---- .806B .440A .440A .591 -.024 .615 9 12 2195 ---- .832B .467A .467A .622 -.023 .645 2200 .586 .874B .462 .874B .654 -.023 31 .677 13 408 2205 ---- .855B .522A .522A .687 -.022 .709 2 2210 ---- .869B .546A .546A .720 -.022 .742 2215 ---- .895B .568A .568A .755 -.021 .776 4 2220 ---- .935B .592A .592A .790 -.020 .810 3 2225 ---- 1.067B .618A .618A .826 -.020 .846 112 2230 ---- 1.015B .647A .647A .862 -.020 .882 1 2235 ---- 1.056B .677A .677A .900 -.018 .918 2240 ---- 1.096B .707A .707A .938 -.018 .956 2245 ---- 1.138B .739A .739A .977 -.017 .994 2250 1.140 1.276B .770A 1.199B 1.016 -.017 4 1.033 131 2255 ---- 1.224B .803A .803A 1.056 -.016 1.072 3 2260 ---- 1.267B .836A .836A 1.096 -.016 1.112 2265 ---- 1.310B .870A .870A 1.138 -.014 1.152 3 2270 ---- 1.351B .904A .904A 1.179 -.013 1.192 2 2275 1.437 1.492B .939A 1.413B 1.221 -.013 4 1.234 60 2280 ---- 1.441B .975A .975A 1.264 -.011 1.275 2 2285 ---- 1.485B 1.011A 1.011A 1.307 -.010 1.317 2290 ---- 1.531B 1.168A 1.168A 1.350 -.009 1.359 2295 ---- 1.577B 1.205A 1.205A 1.394 -.008 1.402 3 2300 1.661 1.719B 1.204A 1.371A 1.438 -.007 9 1.445 1 55 2305 ---- 1.668B 1.282A 1.282A 1.482 -.006 1.488 2310 ---- 1.714B 1.321A 1.321A 1.527 -.005 1.532 2315 ---- 1.709B 1.360A 1.360A 1.572 -.004 1.576 2320 ---- 1.727B 1.400A 1.400A 1.618 -.002 1.620 2325 1.766 1.949B 1.410A 1.593A 1.663 -.001 5 1.664 17 2330 ---- 1.753B 1.480A 1.480A 1.709 UNCH 1.709 2335 ---- 1.761B 1.520A 1.520A 1.755 +.001 1.754 2340 ---- 1.807B 1.566A 1.566A 1.802 +.003 1.799 2345 ---- ---- 1.609A 1.609A 1.848 +.003 1.845 2350 1.819 2.184B 1.626A 1.823A 1.895 +.005 6 1.890 1 55 2355 ---- ---- ---- 1.564A 1.942 ---- ---- 2360 ---- ---- ---- 1.607A 1.989 ---- ---- 2365 ---- ---- ---- 1.651A 2.036 ---- ---- 2370 ---- ---- ---- 1.695A 2.084 ---- ---- 2375 2.298 2.424B 1.849A 2.058A 2.131 +.009 2 2.122 34 2400 ---- 2.666B 2.079A 2.079A 2.370 +.012 2.358 2 215 2425 ---- 2.879B 2.310A 2.310A 2.612 +.015 2.597 3 26 2450 2.816 2.922B 2.546A 2.808A 2.856 +.018 1 2.838 5 31 2475 ---- ---- 2.785A 2.785A 3.101 +.020 3.081 18 2500 3.405 3.405 3.027A 3.405 3.347 +.022 1 3.325 464 2525 ---- ---- 3.270A 3.270A 3.594 +.024 3.570 30 2550 ---- ---- ---- ---- 3.842 +.026 3.816 19 2575 ---- ---- ---- ---- 4.090 +.027 4.063 8 2600 ---- ---- ---- ---- 4.338 +.028 4.310 20 2625 ---- ---- ---- ---- 4.587 +.029 4.558 15 2650 ---- ---- ---- ---- 4.836 +.030 4.806 13 2675 ---- ---- ---- ---- 5.085 +.030 5.055 14 2700 ---- ---- ---- ---- 5.335 +.031 5.304 11 2725 ---- ---- ---- ---- 5.584 +.031 5.553 17 2750 ---- ---- ---- ---- 5.834 +.032 5.802 17 2775 ---- ---- ---- ---- 6.084 +.033 6.051 2 2800 ---- ---- ---- ---- 6.333 +.033 6.300 24 2825 ---- ---- ---- ---- 6.583 +.033 6.550 4 2850 ---- ---- ---- ---- 6.833 +.034 6.799 3 2875 ---- ---- ---- ---- 7.083 +.034 7.049 4 2900 ---- ---- ---- ---- 7.333 +.034 7.299 1 2925 ---- ---- ---- ---- 7.583 +.035 7.548 2950 ---- ---- ---- ---- 7.833 +.035 7.798 2975 ---- ---- ---- ---- 8.083 +.035 8.048 3000 ---- ---- ---- ---- 8.333 +.035 8.298 46 3025 ---- ---- ---- ---- 8.583 +.035 8.548 3050 ---- ---- ---- ---- 8.833 +.035 8.798 3075 ---- ---- ---- ---- 9.083 +.035 9.048 3100 ---- ---- ---- ---- 9.333 +.035 9.298 3125 ---- ---- ---- ---- 9.583 +.035 9.548 3150 ---- ---- ---- ---- 9.833 +.035 9.798 3175 ---- ---- ---- ---- 10.083 +.035 10.048 3200 ---- ---- ---- ---- 10.333 +.035 10.298 3225 ---- ---- ---- ---- 10.583 +.035 10.548 3250 ---- ---- ---- ---- 10.833 +.035 10.798 3275 ---- ---- ---- ---- 11.083 +.035 11.048 15 3300 ---- ---- ---- ---- 11.333 +.035 11.298 3325 ---- ---- ---- ---- 11.583 +.035 11.548 3350 ---- ---- ---- ---- 11.833 +.035 11.798 3375 ---- ---- ---- ---- 12.083 +.035 12.048 3400 ---- ---- ---- ---- 12.333 +.035 12.298 3425 ---- ---- ---- ---- 12.583 +.035 12.548 3450 ---- ---- ---- ---- 12.833 +.035 12.798 3475 ---- ---- ---- ---- 13.083 +.035 13.048 3500 ---- ---- ---- ---- 13.333 +.035 13.298 3525 ---- ---- ---- ---- 13.583 +.035 13.548 3550 ---- ---- ---- ---- 13.833 +.035 13.798 3575 ---- ---- ---- ---- 14.083 +.035 14.048 3600 ---- ---- ---- ---- 14.333 +.035 14.298 3625 ---- ---- ---- ---- 14.583 +.035 14.548 3650 ---- ---- ---- ---- 14.833 +.035 14.798 3675 ---- ---- ---- ---- 15.083 +.035 15.048 3700 ---- ---- ---- ---- 15.333 +.035 15.298 3725 ---- ---- ---- ---- 15.583 +.035 15.548 3750 ---- ---- ---- ---- 15.833 +.035 15.798 3775 ---- ---- ---- ---- 16.083 +.035 16.048 3800 ---- ---- ---- ---- 16.333 +.035 16.298 3825 ---- ---- ---- ---- 16.583 +.035 16.548 3850 ---- ---- ---- ---- 16.833 +.035 16.798 3875 ---- ---- ---- ---- 17.083 +.035 17.048 3900 ---- ---- ---- ---- 17.333 +.035 17.298 3925 ---- ---- ---- ---- 17.583 +.035 17.548 3950 ---- ---- ---- ---- 17.833 +.035 17.798 3975 ---- ---- ---- ---- 18.083 +.035 18.048 4000 ---- ---- ---- ---- 18.333 +.035 18.298 4025 ---- ---- ---- ---- 18.583 +.035 18.548 4050 ---- ---- ---- ---- 18.833 +.035 18.798 4100 ---- ---- ---- ---- 19.333 +.035 19.298 4200 ---- ---- ---- ---- 20.333 +.035 20.298 4300 ---- ---- ---- ---- 21.333 +.035 21.298 4400 ---- ---- ---- ---- 22.333 +.035 22.298 4500 ---- ---- ---- ---- 23.333 +.035 23.298 4600 ---- ---- ---- ---- 24.333 +.035 24.298 5000 ---- ---- ---- ---- 28.333 +.035 28.298 6000 ---- ---- ---- ---- 38.333 +.035 38.298 7000 ---- ---- ---- ---- 48.333 +.035 48.298 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.333 +.035 58.298 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.178 +.031 78.147 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .002 UNCH .002 9 1150 ---- ---- ---- ---- .002 UNCH .002 9 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 6 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 -.001 .005 40 1325 ---- ---- ---- ---- .004 -.001 .005 3 1350 ---- ---- ---- ---- .005 -.001 .006 1 15 1375 ---- ---- ---- ---- .006 -.001 .007 11 1400 ---- ---- ---- ---- .006 -.002 .008 40 1425 ---- ---- ---- ---- .007 -.002 .009 15 1450 ---- ---- ---- ---- .008 -.002 .010 6 1475 ---- ---- ---- ---- .009 -.003 .012 25 1500 ---- ---- ---- ---- .010 -.003 .013 136 1525 ---- ---- ---- ---- .012 -.003 .015 15 1550 ---- ---- .016A .016A .014 -.004 .018 23 1575 ---- ---- ---- ---- .016 -.004 2 .020 8 1600 .020 .022 .020 .021A .019 -.005 8 .024 1 534 1625 ---- ---- .025A .025A .023 -.004 .027 20 1630 ---- ---- .026A .026A .023 -.005 .028 1 1635 ---- ---- .027A .027A .024 -.005 .029 1640 ---- ---- .027A .027A .025 -.005 .030 1 1645 ---- ---- .028A .028A .026 -.005 .031 1650 ---- ---- .029A .029A .026 -.006 .032 10 14 1655 ---- ---- .029A .029A .027 -.005 .032 1 2 1660 ---- ---- .030A .030A .028 -.005 .033 12 1665 ---- ---- .031A .031A .028 -.006 .034 1670 ---- ---- .032A .032A .029 -.006 .035 1675 ---- ---- .032A .032A .030 -.006 .036 1 33 1680 ---- ---- .033A .033A .031 -.006 .037 1 1 1685 ---- ---- .034A .034A .031 -.007 .038 2 1690 ---- ---- .035A .035A .032 -.007 1 .039 1 1695 ---- ---- .036A .036A .033 -.007 .040 27 1700 ---- ---- .037A .037A .034 -.007 .041 2 190 1705 ---- ---- .038A .038A .035 -.007 .042 8 1710 ---- ---- .039A .039A .036 -.007 .043 10 3 1715 ---- ---- .040A .040A .037 -.007 .044 10 1720 ---- ---- .041A .041A .039 -.007 .046 3 1725 ---- ---- .042A .042A .040 -.007 .047 20 1730 ---- ---- .043A .043A .041 -.008 .049 1 1735 ---- ---- .044A .044A .043 -.007 .050 12 1740 ---- ---- .046A .046A .045 -.007 .052 5 1745 ---- ---- .047A .047A .046 -.007 2 .053 1750 ---- ---- .048A .048A .048 -.007 7 .055 16 754 1755 ---- ---- .050A .050A .050 -.007 .057 1 1760 ---- ---- .051A .051A .051 -.007 .058 3 1765 ---- ---- .053A .053A .052 -.008 .060 1770 ---- ---- .054A .054A .054 -.008 .062 6 1775 ---- ---- .056A .056A .055 -.009 .064 13 52 1780 ---- ---- .058A .058A .057 -.009 .066 3 79 1785 ---- ---- .059A .059A .058 -.010 .068 9 14 1790 ---- .071B .061A .061A .060 -.010 .070 180 1795 ---- .074B .063A .063A .062 -.010 .072 1 31 1800 .066 .077B .065A .065A .064 -.011 3 .075 17 743 1805 ---- .080B .067A .067A .066 -.011 .077 5 15 1810 ---- .083B .069A .069A .069 -.011 .080 1815 ---- .086B .072A .072A .071 -.012 .083 11 1820 ---- .089B .074A .074A .074 -.012 .086 3 1825 ---- .093B .076A .076A .077 -.011 5 .088 20 39 1830 ---- .096B .079A .079A .080 -.012 .092 2 1835 ---- .100B .082A .082A .083 -.012 .095 1 1840 ---- .104B .085A .085A .086 -.012 .098 1 12 1845 ---- .108B .087A .087A .090 -.012 .102 1 7 1850 .087 .112B .087 .087 .093 -.012 15 .105 12 151 1855 ---- .117B .094A .094A .096 -.013 .109 21 1860 ---- .121B .097A .097A .100 -.013 .113 15 1865 ---- .126B .100A .100A .103 -.014 .117 1 1870 ---- .131B .104A .104A .107 -.014 .121 3 1875 .130 .136B .108A .108A .111 -.014 2 .125 1 44 1880 ---- .142B .112A .141B .115 -.014 .129 24 1885 ---- .147B .116A .145B .119 -.015 .134 46 1890 ---- .153B .120A .152B .123 -.016 .139 3 1895 ---- .159B .124A .158B .127 -.017 .144 20 1900 .138 .165B .128A .156B .132 -.017 75 .149 19 284 1905 ---- .172B .133A .170B .137 -.017 .154 2 15 1910 ---- .178B .137A .177B .142 -.018 .160 5 1915 .166 .185B .142A .143A .148 -.017 3 .165 15 1920 ---- .192B .147A .191B .153 -.018 .171 18 1925 ---- .200B .152A .198B .159 -.019 5 .178 52 109 1930 ---- .207B .157A .206B .166 -.018 .184 6 1935 ---- .215B .162A .214B .172 -.019 .191 3 1940 ---- .224B .167A .221B .179 -.019 .198 4 1945 ---- .232B .173A .232B .186 -.019 .205 45 1950 .208 .241B .179A .229B .193 -.019 4 .212 46 103 1955 ---- .250B .185A .250B .200 -.020 .220 3 37 1960 ---- .260B .191A .259B .208 -.020 .228 5 1965 ---- .270B .198A .269B .216 -.020 .236 3 1970 .235 .280B .205A .212 .224 -.020 2 .244 1 40 1975 ---- .291B .212A .288B .233 -.020 .253 25 47 1980 ---- .302B .219A .298B .241 -.021 .262 6 1985 ---- .314B .226A .313B .251 -.020 .271 16 1990 ---- .326B .234A .321B .260 -.021 .281 1 12 1995 ---- .338B .242A .333B .270 -.021 .291 3 2000 .271 .351B .251A .258 .280 -.021 22 .301 54 350 2005 ---- .364B .259A .359B .291 -.021 .312 4 7 2010 ---- .377B .268A .372B .302 -.021 .323 4 2015 ---- .390B .278A .386B .313 -.022 .335 7 2020 .343 .404B .287A .310A .325 -.021 3 .346 5 2025 ---- .420B .297A .414B .337 -.022 1 .359 6 12 2030 .333 .435B .307A .333 .349 -.022 1 .371 6 2035 ---- .451B .318A .445B .362 -.022 .384 1 13 2040 ---- .466B .329A .461B .376 -.021 .397 12 2045 ---- .485B .340A .485B .389 -.022 .411 1 10 2050 .400 .502B .352A .385A .403 -.022 8 .425 9 115 2055 ---- .520B .364A .520B .418 -.022 .440 2 2060 .472 .538B .376A .490B .433 -.022 1 .455 12 2065 ---- .556B .388A .556B .449 -.022 1 .471 6 20 2070 ---- .575B .401A .575B .465 -.022 .487 1 95 2075 ---- .594B .415A .594B .482 -.021 1 .503 4 23 2080 ---- .614B .429A .614B .499 -.021 .520 8 10 2085 ---- .635B .443A .635B .516 -.022 .538 3 2090 ---- .655B .457A .655B .534 -.022 .556 15 2095 ---- .677B .472A .677B .553 -.021 .574 1 3 2100 ---- .699B .487A .699B .572 -.021 .593 56 188 2105 ---- .721B .502A .721B .591 -.021 1 .612 89 2110 ---- .744B .518A .744B .611 -.021 6 .632 3 2115 ---- .767B .534A .767B .632 -.020 .652 2120 .783 .791B .551A .791B .652 -.020 5 .672 6 2125 ---- .815B .568A .815B .674 -.020 .694 3 2130 ---- .840B .586A .840B .695 -.020 .715 29 2135 ---- .865B .604A .865B .717 -.020 .737 3 2140 ---- .890B .622A .622A .740 -.020 .760 7 2145 ---- .916B .641A .641A .763 -.020 .783 6 2150 .828 .943B .660A .750 .787 -.019 111 .806 1 118 2155 .808 .970B .680A .776A .811 -.019 5 .830 2 2160 .880 .997B .700A .798B .836 -.018 83 .854 6 2165 .783 1.025B .721A 1.025B .861 -.018 1 .879 2170 1.023 1.053B .742A 1.053B .886 -.018 4 .904 1 5 2175 .829 1.082B .764A 1.082B .912 -.018 7 .930 2 4 2180 1.080 1.111B .786A 1.111B .939 -.017 4 .956 3 2 2185 ---- 1.141B .809A 1.141B .966 -.017 2 .983 5 5 2190 ---- 1.171B .862A 1.171B .994 -.016 1.010 1 1 2195 ---- 1.202B .888A 1.202B 1.021 -.016 1.037 2200 .900 1.232B .900 1.010A 1.050 -.015 9 1.065 40 54 2205 ---- 1.264B .943A 1.264B 1.079 -.014 1.093 8 2210 ---- 1.295B .970A 1.295B 1.108 -.014 1.122 3 2215 ---- 1.327B .997A 1.327B 1.138 -.013 1.151 3 2220 ---- 1.360B 1.022A 1.360B 1.168 -.012 1.180 2225 ---- 1.393B 1.047A 1.393B 1.198 -.012 1.210 16 2230 ---- 1.426B 1.072A 1.426B 1.229 -.011 1.240 1 2235 ---- 1.449B 1.098A 1.440B 1.260 -.011 1.271 2 2240 ---- 1.483B 1.121A 1.475B 1.292 -.010 1.302 5 2245 ---- 1.518B 1.147A 1.470B 1.324 -.010 1.334 2250 ---- 1.563B 1.175A 1.563B 1.356 -.010 1.366 5 2255 ---- 1.587B 1.204A 1.526B 1.389 -.009 1.398 2260 ---- 1.623B 1.234A 1.560B 1.422 -.009 1.431 2265 ---- 1.659B 1.263A 1.263A 1.456 -.009 1.465 2 2270 ---- 1.695B 1.294A 1.294A 1.489 -.010 1.499 4 2275 ---- 1.742B 1.324A 1.324A 1.524 -.009 1.533 2 2280 ---- 1.769B 1.355A 1.355A 1.558 -.009 1.567 4 2285 ---- 1.806B 1.386A 1.386A 1.593 -.009 1.602 7 2290 ---- 1.844B 1.418A 1.418A 1.628 -.009 1.637 1 3 2295 ---- 1.842B 1.450A 1.450A 1.664 -.009 1.673 5 2300 ---- 1.930B 1.482A 1.482A 1.700 -.009 1.709 29 30 2305 ---- 1.862B 1.515A 1.515A 1.737 -.008 1.745 10 2310 ---- 1.889B 1.548A 1.548A 1.774 -.007 1.781 2315 ---- 1.928B 1.581A 1.581A 1.811 -.006 1.817 1 2320 ---- 1.967B 1.615A 1.615A 1.849 -.005 1.854 2325 ---- 2.125B 1.648A 1.648A 1.886 -.006 1.892 5 6 2330 ---- 2.047B 1.682A 1.682A 1.924 -.005 1.929 2335 ---- 2.088B 1.716A 1.716A 1.963 -.004 1.967 2340 ---- 2.127B 1.751A 1.751A 2.001 -.005 2.006 2345 ---- 2.168B 1.786A 1.786A 2.040 -.004 2.044 2350 ---- 2.327B 1.821A 1.821A 2.080 -.004 2.084 4 2355 ---- 2.250B 1.857A 1.857A 2.119 -.004 2.123 2360 ---- 2.290B 1.893A 1.893A 2.159 -.003 2.162 2365 ---- 2.332B 1.930A 1.930A 2.199 -.003 2.202 2370 ---- ---- ---- 1.951A 2.239 ---- ---- 2375 ---- 2.536B 2.004A 2.004A 2.279 -.004 2.283 7 2380 ---- ---- ---- 2.027A 2.320 ---- ---- 2385 ---- ---- ---- 2.065A 2.361 ---- ---- 2400 2.447 2.750B 2.266A 2.468B 2.486 -.003 1 2.489 23 2425 2.671 2.968B 2.467A 2.682B 2.698 -.001 2 2.699 1 16 2450 ---- 3.190B 2.674A 2.674A 2.915 +.001 2.914 1 5 2475 ---- 3.417B 2.887A 2.887A 3.137 +.004 3.133 5 2500 3.362 3.646B 3.104A 3.559B 3.363 +.007 30 3.356 1 7 2525 ---- 3.878B 3.324A 3.324A 3.591 +.009 3.582 1 10 2550 ---- 4.112B 3.549A 3.549A 3.823 +.012 3.811 1 2575 ---- 4.349B 3.777A 3.777A 4.056 +.013 4.043 1 2600 ---- 4.586B 4.006A 4.006A 4.292 +.015 4.277 2625 ---- 4.826B 4.238A 4.238A 4.529 +.016 4.513 2 2650 ---- 5.066B 4.473A 4.473A 4.768 +.018 4.750 2675 ---- 5.308B 4.708A 4.708A 5.009 +.020 4.989 3 2700 ---- 5.551B 4.946A 4.946A 5.250 +.020 5.230 1 2 2725 ---- 5.794B 5.185A 5.185A 5.493 +.022 5.471 4 2750 ---- 6.039B 5.425A 5.425A 5.736 +.023 5.713 1 1 2775 ---- 6.283B 5.666A 5.666A 5.980 +.024 5.956 1 2800 ---- 6.529B 5.909A 5.909A 6.224 +.024 6.200 2 3 2825 ---- 6.634B 6.152A 6.152A 6.470 +.025 6.445 2850 ---- 6.716B 6.395A 6.395A 6.715 +.025 6.690 1 1 2875 ---- ---- 6.640A 6.640A 6.961 +.026 6.935 1 2900 ---- ---- ---- ---- 7.208 +.027 7.181 3 2925 ---- ---- ---- ---- 7.455 +.027 7.428 1 2950 ---- ---- ---- ---- 7.702 +.028 7.674 2975 ---- ---- ---- ---- 7.949 +.027 7.922 1 3000 ---- ---- ---- ---- 8.197 +.028 8.169 3025 ---- ---- ---- ---- 8.445 +.029 8.416 1 3050 ---- ---- ---- ---- 8.693 +.029 8.664 3075 ---- ---- ---- ---- 8.941 +.029 8.912 3100 ---- ---- ---- ---- 9.189 +.029 9.160 1 3125 ---- ---- ---- ---- 9.438 +.029 9.409 3150 ---- ---- ---- ---- 9.686 +.029 9.657 3175 ---- ---- ---- ---- 9.935 +.029 9.906 3250 ---- ---- ---- ---- 10.682 +.030 10.652 3300 ---- ---- ---- ---- 11.181 +.030 11.151 3400 ---- ---- ---- ---- 12.179 +.031 12.148 3500 ---- ---- ---- ---- 13.178 +.031 13.147 3600 ---- ---- ---- ---- 14.178 +.031 14.147 3700 ---- ---- ---- ---- 15.178 +.031 15.147 3800 ---- ---- ---- ---- 16.178 +.031 16.147 3900 ---- ---- ---- ---- 17.178 +.031 17.147 4000 ---- ---- ---- ---- 18.178 +.031 18.147 4200 ---- ---- ---- ---- 20.178 +.031 20.147 4500 ---- ---- ---- ---- 23.178 +.031 23.147 5000 ---- ---- ---- ---- 28.178 +.031 28.147 6000 ---- ---- ---- ---- 38.178 +.031 38.147 7000 ---- ---- ---- ---- 48.178 +.031 48.147 775 ---- ---- ---- ---- .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 UNCH .003 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .008 -.001 .009 3 1225 ---- ---- ---- ---- .009 -.001 .010 1 1250 ---- ---- ---- ---- .010 -.001 .011 3 1275 ---- ---- ---- ---- .012 -.001 .013 6 1300 ---- ---- ---- ---- .013 -.001 .014 9 1325 ---- ---- ---- ---- .014 -.002 .016 2 1350 ---- ---- ---- ---- .016 -.002 .018 9 24 1375 ---- ---- ---- ---- .018 -.003 .021 4 1400 ---- ---- ---- ---- .020 -.003 .023 7 1425 ---- ---- ---- ---- .022 -.004 .026 11 1450 ---- ---- ---- ---- .025 -.004 .029 5 1475 ---- ---- ---- ---- .028 -.004 .032 2 1500 ---- ---- ---- ---- .031 -.005 .036 8 1525 ---- ---- .040A .040A .035 -.006 .041 3 1550 ---- ---- .045A .045A .040 -.006 .046 9 132 1575 ---- ---- .050A .050A .045 -.006 .051 3 1600 ---- ---- .056A .056A .052 -.006 .058 218 1625 ---- ---- .062A .062A .059 -.006 .065 10 1650 ---- ---- .070A .070A .067 -.007 3 .074 118 1675 ---- ---- .079A .079A .076 -.008 .084 10 1700 .091 .091 .087A .087A .087 -.009 1 .096 1 169 1725 ---- .112B .099A .099A .100 -.009 .109 15 39 1730 ---- .115B .104A .104A .103 -.009 .112 108 108 1735 ---- .119B .107A .107A .106 -.009 .115 12 12 1740 ---- .122B .110A .110A .109 -.009 .118 1745 ---- .126B .112A .112A .112 -.010 .122 1750 ---- .130B .114A .114A .115 -.010 .125 126 1755 ---- .134B .119A .119A .118 -.011 .129 48 1760 ---- .138B .122A .122A .122 -.010 .132 1765 ---- .142B .125A .125A .125 -.011 .136 5 1770 ---- .147B .129A .129A .129 -.011 .140 10 1775 ---- .151B .131A .131A .133 -.010 .143 3 1780 ---- .156B .136A .136A .136 -.011 .147 1785 ---- .161B .140A .140A .140 -.012 .152 1790 ---- .166B .144A .163B .144 -.012 .156 1795 ---- .171B .148A .168B .149 -.011 .160 1800 .165 .176B .151 .151 .153 -.012 16 .165 12 304 1805 ---- .182B .156A .177B .157 -.012 .169 1810 ---- .187B .161A .184B .162 -.012 .174 1815 ---- .193B .165A .190B .167 -.012 .179 1820 ---- .199B .170A .196B .172 -.012 .184 1825 ---- .205B .175A .202B .177 -.012 .189 42 1830 ---- .212B .180A .208B .182 -.013 .195 5 1835 ---- .218B .185A .215B .187 -.013 .200 1840 ---- .225B .190A .221B .193 -.013 .206 1845 ---- .232B .195A .228B .198 -.014 10 .212 19 19 1850 .205 .239B .200A .201A .204 -.014 14 .218 2 42 1855 ---- .246B .206A .242B .210 -.014 .224 1860 ---- .254B .211A .250B .216 -.015 .231 1865 ---- .262B .217A .258B .223 -.014 .237 30 15 1870 ---- .270B .223A .265B .229 -.015 .244 1875 ---- .279B .229A .274B .236 -.015 .251 16 1880 ---- .287B .235A .283B .243 -.015 .258 1885 ---- .296B .241A .290B .250 -.016 .266 1890 ---- .305B .248A .298B .257 -.017 .274 1 1895 .263 .314B .254A .261A .265 -.016 5 .281 5 5 1900 ---- .324B .261A .317B .273 -.016 2 .289 14 1905 ---- .333B .268A .327B .281 -.017 .298 1910 .310 .344B .276A .284A .289 -.017 2 .306 1915 ---- .354B .283A .347B .297 -.018 .315 1920 ---- .364B .291A .361B .306 -.018 .324 1925 ---- .375B .299A .372B .315 -.018 .333 1 1930 ---- .386B .307A .382B .325 -.018 .343 1935 ---- .398B .315A .394B .334 -.019 .353 1940 ---- .410B .324A .401B .344 -.019 .363 1945 ---- .422B .332A .417B .354 -.019 .373 1950 ---- .434B .342A .434B .364 -.019 1 .383 2 26 1955 ---- .447B .351A .438B .375 -.019 .394 1960 ---- .459B .360A .449B .386 -.019 .405 1 1965 ---- .473B .370A .467B .397 -.020 .417 1970 ---- .487B .380A .481B .409 -.020 .429 1975 ---- .500B .390A .494B .421 -.020 .441 1 12 1980 ---- .514B .401A .504B .433 -.020 .453 1985 ---- .530B .412A .530B .446 -.019 .465 5 1990 ---- .545B .423A .545B .459 -.019 .478 1995 ---- .560B .434A .560B .472 -.020 .492 5 2000 ---- .575B .445A .575B .485 -.020 1 .505 75 2005 ---- .591B .457A .591B .499 -.020 .519 2010 ---- .608B .469A .608B .513 -.020 .533 2015 ---- .624B .482A .624B .528 -.020 .548 2020 ---- .641B .494A .641B .543 -.020 .563 2025 ---- .658B .507A .658B .558 -.020 .578 2 2030 ---- .676B .521A .676B .574 -.019 .593 2035 ---- .694B .534A .694B .590 -.019 .609 2040 ---- .712B .548A .712B .606 -.019 .625 2045 ---- .731B .562A .731B .623 -.019 .642 2050 ---- .750B .577A .750B .640 -.019 2 .659 9 2055 ---- .770B .592A .770B .658 -.018 .676 1 2060 ---- .790B .607A .790B .675 -.019 .694 1 2065 ---- .810B .623A .810B .693 -.019 .712 1 2070 ---- .831B .638A .831B .712 -.019 .731 2075 ---- .852B .655A .852B .731 -.018 .749 3 2080 ---- .874B .671A .874B .750 -.019 .769 2085 ---- .896B .688A .896B .770 -.018 .788 2090 ---- .918B .705A .918B .790 -.018 .808 2095 ---- .941B .723A .941B .810 -.018 14 .828 9 10 2100 ---- .964B .740A .964B .831 -.018 .849 1 2105 ---- .987B .759A .987B .852 -.018 .870 2110 ---- 1.011B .777A 1.011B .874 -.018 .892 2115 ---- 1.035B .796A 1.035B .895 -.019 .914 2120 ---- 1.060B .815A 1.060B .918 -.018 .936 2125 ---- 1.085B .835A 1.085B .940 -.019 .959 14 2130 ---- 1.110B .858A 1.110B .963 -.019 .982 2135 ---- 1.136B .878A 1.136B .987 -.018 1.005 2140 ---- 1.162B .899A 1.162B 1.010 -.018 1.028 2145 ---- 1.188B .919A 1.188B 1.034 -.019 1.053 2150 ---- 1.215B .941A 1.215B 1.059 -.018 1.077 6 5 2155 ---- 1.242B .962A 1.242B 1.084 -.018 1.102 2160 ---- 1.270B .984A 1.270B 1.109 -.018 1.127 2165 ---- 1.298B 1.006A 1.298B 1.135 -.017 1.152 2170 ---- 1.326B 1.029A 1.326B 1.161 -.017 1.178 2175 ---- 1.355B 1.051A 1.355B 1.187 -.017 1.204 1 2180 ---- 1.383B 1.075A 1.383B 1.214 -.016 1.230 2185 ---- 1.413B 1.107A 1.413B 1.241 -.016 1.257 2190 ---- 1.442B 1.138A 1.442B 1.269 -.015 1.284 1 1 2195 ---- 1.472B 1.165A 1.472B 1.297 -.014 1.311 2200 1.340 1.503B 1.194A 1.293A 1.325 -.014 1 1.339 1 8 2205 ---- 1.533B 1.220A 1.533B 1.353 -.014 1.367 2210 ---- 1.564B 1.247A 1.564B 1.382 -.014 1.396 2215 ---- 1.596B 1.273A 1.596B 1.412 -.013 1.425 2220 ---- 1.627B 1.306A 1.627B 1.441 -.013 1.454 2225 ---- 1.659B 1.331A 1.659B 1.471 -.012 1.483 4 2230 ---- 1.691B 1.358A 1.691B 1.501 -.012 1.513 2235 ---- 1.724B 1.384A 1.724B 1.532 -.012 1.544 2240 ---- 1.757B 1.410A 1.757B 1.563 -.011 1.574 2245 ---- 1.790B 1.438A 1.790B 1.594 -.011 1.605 2250 ---- 1.824B 1.465A 1.824B 1.626 -.011 1.637 5 2255 ---- 1.857B 1.491A 1.857B 1.658 -.010 1.668 2260 ---- 1.892B 1.520A 1.892B 1.690 -.010 1.700 2265 ---- 1.913B 1.549A 1.908B 1.723 -.010 1.733 2270 ---- 1.947B 1.579A 1.944B 1.755 -.010 1.765 2275 ---- 1.996B 1.609A 1.996B 1.789 -.009 1.798 1 2280 ---- 2.017B 1.640A 1.956B 1.822 -.010 1.832 2285 ---- 2.053B 1.671A 1.990B 1.856 -.009 1.865 2290 ---- 2.088B 1.702A 2.026B 1.890 -.009 1.899 2295 ---- 2.124B 1.733A 2.062B 1.924 -.009 1.933 2300 ---- 2.175B 1.765A 2.175B 1.959 -.009 1.968 6 2305 ---- 2.197B 1.797A 2.133B 1.994 -.008 2.002 2310 ---- 2.234B 1.830A 2.169B 2.029 -.008 2.037 2315 ---- 2.271B 1.862A 1.862A 2.065 -.008 2.073 2320 ---- 2.308B 1.895A 1.895A 2.100 -.008 2.108 2325 ---- 2.360B 1.928A 1.928A 2.136 -.008 2.144 2330 ---- 2.384B 1.962A 1.962A 2.173 -.007 2.180 2335 ---- 2.422B 1.995A 1.995A 2.209 -.008 2.217 2340 ---- 2.421B 2.029A 2.029A 2.246 -.007 2.253 2345 ---- 2.439B 2.063A 2.063A 2.283 -.007 2.290 4 4 2350 ---- 2.552B 2.098A 2.098A 2.320 -.008 2.328 2355 ---- 2.462B 2.132A 2.132A 2.358 -.007 2.365 2360 ---- 2.480B 2.167A 2.167A 2.396 -.007 2.403 2365 ---- 2.520B 2.202A 2.202A 2.434 -.006 2.440 2370 ---- ---- ---- 2.215A 2.472 ---- ---- 2375 ---- 2.749B 2.273A 2.273A 2.511 -.006 2.517 2 2380 ---- ---- ---- 2.287A 2.549 ---- ---- 2385 ---- ---- ---- 2.323A 2.588 ---- ---- 2400 ---- 2.951B 2.452A 2.452A 2.706 -.006 2.712 1 2425 ---- 3.158B 2.642A 2.642A 2.907 -.005 2.912 2450 ---- 3.369B 2.901A 2.901A 3.113 -.003 3.116 1 1 2475 ---- 3.584B 3.102A 3.102A 3.323 -.002 3.325 2500 ---- 3.802B 3.308A 3.308A 3.537 UNCH 3.537 2 2525 ---- 4.023B 3.518A 3.518A 3.754 +.001 3.753 2 2550 ---- 4.248B 3.731A 3.731A 3.975 +.003 3.972 2575 ---- 4.474B 3.948A 3.948A 4.198 +.004 4.194 2600 ---- 4.703B 4.168A 4.168A 4.424 +.006 4.418 2625 ---- 4.934B 4.391A 4.391A 4.651 +.006 4.645 2650 ---- 5.167B 4.615A 4.615A 4.882 +.009 4.873 2675 ---- 5.401B 4.842A 4.842A 5.113 +.009 5.104 2700 ---- 5.637B 5.071A 5.071A 5.347 +.011 5.336 2 2725 ---- 5.874B 5.302A 5.302A 5.582 +.012 5.570 2750 ---- 6.112B 5.535A 5.535A 5.818 +.013 5.805 2775 ---- 6.351B 5.769A 5.769A 6.056 +.014 6.042 2800 ---- 6.591B 6.004A 6.004A 6.294 +.015 6.279 2825 ---- 6.832B 6.240A 6.240A 6.534 +.016 6.518 2850 7.011 7.074B 6.479A 6.708A 6.774 +.017 1 6.757 1 2875 ---- 7.316B 6.718A 6.718A 7.016 +.018 6.998 2900 ---- 7.559B 6.957A 6.957A 7.258 +.019 7.239 2925 ---- 7.803B 7.198A 7.198A 7.500 +.019 7.481 1 2950 ---- 8.047B 7.439A 7.439A 7.744 +.020 7.724 2975 ---- 8.292B 7.680A 7.680A 7.988 +.021 7.967 3000 ---- 8.537B 7.924A 7.924A 8.232 +.022 8.210 3025 ---- 8.782B 8.166A 8.166A 8.477 +.022 8.455 3050 ---- 8.930B 8.410A 8.410A 8.722 +.023 8.699 3075 ---- 9.000B 8.655A 8.655A 8.968 +.024 8.944 3100 ---- ---- 8.898A 8.898A 9.214 +.024 9.190 3125 ---- ---- 9.144A 9.144A 9.460 +.024 9.436 4 3150 ---- ---- ---- ---- 9.707 +.025 9.682 3175 ---- ---- ---- ---- 9.954 +.026 9.928 3200 ---- ---- ---- ---- 10.201 +.026 10.175 2 3400 ---- ---- ---- ---- 12.186 +.029 12.157 2 3500 ---- ---- ---- ---- 13.182 +.030 13.152 3600 ---- ---- ---- ---- 14.179 +.030 14.149 3800 ---- ---- ---- ---- 16.178 +.031 16.147 4000 ---- ---- ---- ---- 18.178 +.031 18.147 4500 ---- ---- ---- ---- 23.178 +.031 23.147 5000 ---- ---- ---- ---- 28.178 +.031 28.147 5500 ---- ---- ---- ---- 33.178 +.031 33.147 6000 ---- ---- ---- ---- 38.178 +.031 38.147 6500 ---- ---- ---- ---- 43.178 +.031 43.147 7000 ---- ---- ---- ---- 48.178 +.031 48.147 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 10000 ---- ---- ---- ---- 78.178 +.031 78.147 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 11 1125 ---- ---- ---- ---- .011 -.002 .013 1150 ---- ---- ---- ---- .013 -.001 .014 1 1175 ---- ---- ---- ---- .014 -.002 .016 5 1200 ---- ---- ---- ---- .016 -.002 .018 19 1225 ---- ---- ---- ---- .018 -.002 .020 230 1250 ---- ---- ---- ---- .020 -.002 .022 11 1275 ---- ---- ---- ---- .022 -.002 .024 1300 ---- ---- ---- ---- .025 -.002 .027 245 1325 ---- ---- ---- ---- .028 -.002 .030 2 1350 ---- ---- ---- ---- .031 -.002 .033 6 1375 ---- ---- ---- ---- .034 -.003 .037 5 1400 ---- ---- ---- ---- .038 -.003 .041 110 1425 ---- ---- ---- ---- .042 -.003 .045 3 1450 ---- ---- ---- ---- .047 -.003 .050 91 1475 ---- ---- ---- ---- .053 -.003 .056 7 1500 ---- ---- ---- ---- .059 -.003 .062 325 1525 ---- ---- ---- ---- .066 -.003 .069 13 1550 ---- ---- .076A .076A .073 -.005 .078 260 1575 ---- ---- .085A .085A .082 -.005 .087 16 1600 ---- ---- .094A .094A .092 -.005 .097 46 1625 ---- .111B .103A .110B .103 -.006 .109 75 1650 ---- .127B .116A .125B .116 -.007 .123 67 1675 ---- .145B .131A .143B .131 -.008 .139 10 1700 .160 .166B .148A .148A .148 -.009 4 .157 295 1725 ---- .189B .168A .186B .168 -.009 .177 35 1750 ---- .216B .190A .216B .190 -.011 .201 2 131 1775 ---- .247B .215A .242B .216 -.011 .227 3 1800 .254 .281B .244A .244A .246 -.012 2 .258 637 1825 ---- .321B .275A .314B .279 -.013 .292 34 1850 .351 .365B .309A .309A .318 -.013 1 .331 25 1875 ---- .415B .347A .413B .361 -.013 .374 225 1900 ---- .471B .390A .465B .409 -.014 .423 1 117 1925 ---- .534B .438A .530B .464 -.014 .478 46 1950 ---- .603B .491A .603B .525 -.014 .539 132 1975 ---- .679B .550A .677B .592 -.015 .607 33 2000 .654 .762B .616A .616A .667 -.015 3 .682 6 249 2025 ---- .853B .688A .853B .749 -.016 .765 3 2050 ---- .953B .766A .953B .839 -.016 .855 9 2075 ---- 1.061B .852A 1.061B .937 -.016 .953 156 2100 ---- 1.177B .946A 1.177B 1.044 -.015 1.059 117 2125 ---- 1.302B 1.048A 1.302B 1.159 -.014 1.173 10 2150 ---- 1.434B 1.160A 1.434B 1.282 -.013 1.295 166 2175 ---- 1.574B 1.277A 1.574B 1.413 -.012 1.425 2 2200 ---- 1.721B 1.432A 1.721B 1.552 -.011 4 1.563 16 92 2225 ---- 1.876B 1.589A 1.876B 1.698 -.010 1.708 3 2250 ---- 2.038B 1.729A 2.038B 1.851 -.010 1.861 2 2275 ---- 2.207B 1.853A 2.207B 2.011 -.010 2.021 2 2300 ---- 2.381B 2.006A 2.381B 2.178 -.009 2.187 54 2325 ---- 2.562B 2.166A 2.562B 2.352 -.008 2.360 2 2350 ---- 2.748B 2.332A 2.748B 2.532 -.007 2.539 12 2375 ---- 2.939B 2.504A 2.504A 2.717 -.006 2.723 1 2400 ---- 3.135B 2.682A 2.682A 2.907 -.005 2.912 10 2425 ---- 3.336B 2.866A 2.866A 3.102 -.003 3.105 4 2450 ---- 3.540B 3.054A 3.054A 3.301 -.002 3.303 2 2475 ---- 3.748B 3.300A 3.300A 3.504 -.002 3.506 2 2500 ---- 3.960B 3.499A 3.499A 3.711 -.001 3.712 5 2525 ---- 4.175B 3.703A 3.703A 3.921 UNCH 3.921 2550 ---- 4.392B 3.910A 3.910A 4.135 +.001 4.134 1 2575 ---- 4.612B 4.120A 4.120A 4.351 +.002 4.349 2600 ---- 4.834B 4.333A 4.333A 4.570 +.003 4.567 6 2625 ---- 5.059B 4.549A 4.549A 4.791 +.004 4.787 2650 ---- 5.285B 4.767A 4.767A 5.015 +.006 5.009 5 2675 ---- 5.514B 4.988A 4.988A 5.240 +.007 5.233 2700 ---- 5.743B 5.211A 5.211A 5.467 +.008 5.459 20 2725 ---- 5.975B 5.436A 5.436A 5.696 +.009 5.687 1 2750 ---- 6.207B 5.662A 5.662A 5.927 +.011 5.916 2 2775 ---- 6.441B 5.891A 5.891A 6.159 +.012 6.147 2800 ---- 6.676B 6.121A 6.121A 6.392 +.013 6.379 2 2825 ---- 6.912B 6.352A 6.352A 6.626 +.014 6.612 4 2850 ---- 7.149B 6.584A 6.584A 6.861 +.015 6.846 2 2875 ---- 7.387B 6.817A 6.817A 7.097 +.015 7.082 9 2900 ---- 7.625B 7.052A 7.052A 7.335 +.017 7.318 1 2925 ---- 7.865B 7.287A 7.287A 7.573 +.017 7.556 2 2950 ---- 8.105B 7.524A 7.524A 7.812 +.018 7.794 3 2975 ---- 8.346B 7.761A 7.761A 8.051 +.018 8.033 5 3000 ---- 8.587B 7.999A 7.999A 8.292 +.020 8.272 5 3025 8.767 8.830B 8.238A 8.468A 8.533 +.020 2 8.513 5 3050 ---- 9.072B 8.477A 8.477A 8.774 +.021 8.753 1 3075 ---- 9.315B 8.718A 8.718A 9.017 +.022 8.995 4 3100 ---- 9.559B 8.958A 8.958A 9.259 +.022 9.237 2 3125 ---- 9.802B 9.200A 9.200A 9.502 +.022 9.480 3 3150 ---- 10.047B 9.442A 9.442A 9.746 +.023 9.723 2 3175 ---- 10.291B 9.684A 9.684A 9.990 +.024 9.966 3200 ---- 10.536B 9.928A 9.928A 10.234 +.024 10.210 4 3225 ---- 10.782B 10.170A 10.170A 10.479 +.025 10.454 8 3250 ---- 10.930B 10.415A 10.415A 10.724 +.025 10.699 3 3275 ---- 11.005B 10.659A 10.659A 10.969 +.025 10.944 6 3300 ---- ---- 10.904A 10.904A 11.215 +.025 11.190 2 3325 ---- ---- 11.148A 11.148A 11.461 +.026 11.435 1 3350 ---- ---- ---- ---- 11.708 +.027 11.681 3375 ---- ---- ---- ---- 11.954 +.026 11.928 1 3400 ---- ---- ---- ---- 12.201 +.027 12.174 2 3425 ---- ---- ---- ---- 12.448 +.027 12.421 2 3450 ---- ---- ---- ---- 12.696 +.028 12.668 3 3475 ---- ---- ---- ---- 12.943 +.027 12.916 1 3500 ---- ---- ---- ---- 13.191 +.028 13.163 1 3525 ---- ---- ---- ---- 13.439 +.028 13.411 2 3550 ---- ---- ---- ---- 13.688 +.029 13.659 3 3575 ---- ---- ---- ---- 13.936 +.029 13.907 1 3600 ---- ---- ---- ---- 14.185 +.029 14.156 3625 ---- ---- ---- ---- 14.433 +.029 14.404 2 3650 ---- ---- ---- ---- 14.682 +.029 14.653 1 3675 ---- ---- ---- ---- 14.931 +.029 14.902 1 3700 ---- ---- ---- ---- 15.180 +.029 15.151 3725 ---- ---- ---- ---- 15.430 +.030 15.400 4000 ---- ---- ---- ---- 18.178 +.031 18.147 1 4500 ---- ---- ---- ---- 23.178 +.031 23.147 5000 ---- ---- ---- ---- 28.178 +.031 28.147 6000 ---- ---- ---- ---- 38.178 +.031 38.147 7500 ---- ---- ---- ---- 53.178 +.031 53.147 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.001 .011 1025 ---- ---- ---- ---- .011 -.002 .013 1050 ---- ---- ---- ---- .013 -.002 .015 1075 ---- ---- ---- ---- .015 -.002 .017 1100 ---- ---- ---- ---- .016 -.003 .019 1125 ---- ---- ---- ---- .019 -.002 .021 1150 ---- ---- ---- ---- .021 -.002 .023 1175 ---- ---- ---- ---- .023 -.003 .026 1200 ---- ---- ---- ---- .026 -.003 .029 1225 ---- ---- ---- ---- .029 -.003 .032 1250 ---- ---- ---- ---- .033 -.003 .036 1275 ---- ---- ---- ---- .036 -.003 .039 1300 ---- ---- ---- ---- .040 -.004 .044 1325 ---- ---- ---- ---- .045 -.003 .048 1350 ---- ---- ---- ---- .049 -.004 .053 1375 ---- ---- ---- ---- .055 -.003 .058 1400 ---- ---- ---- ---- .061 -.003 .064 1425 ---- ---- ---- ---- .067 -.004 .071 1450 ---- ---- ---- ---- .074 -.004 .078 1475 ---- ---- ---- ---- .082 -.004 .086 1500 ---- ---- .094A .094A .091 -.005 .096 11 1525 ---- ---- .104A .104A .101 -.005 .106 1550 ---- ---- .115A .115A .112 -.006 .118 20 1575 ---- .133B .125A .133B .125 -.006 .131 1600 ---- .149B .139A .149B .139 -.007 .146 5 1625 ---- .169B .156A .168B .156 -.007 .163 1650 ---- .190B .175A .189B .174 -.008 .182 1675 ---- .214B .195A .212B .195 -.009 .204 100 1700 ---- .241B .219A .239B .218 -.010 .228 58 1725 ---- .272B .245A .269B .244 -.012 .256 2 1750 ---- .306B .274A .303B .274 -.012 .286 1775 ---- .344B .306A .341B .307 -.013 .320 1800 ---- .386B .343A .381B .344 -.014 .358 6 1825 ---- .433B .380A .427B .385 -.015 .400 4 1850 ---- .485B .422A .478B .431 -.016 .447 8 1875 ---- .542B .467A .534B .482 -.017 .499 9 1900 ---- .605B .518A .596B .538 -.017 .555 10 1925 ---- .674B .573A .663B .600 -.018 .618 4 1950 ---- .749B .634A .737B .668 -.018 .686 5 5 1975 ---- .830B .700A .818B .742 -.018 .760 5 2000 ---- .926B .772A .926B .822 -.018 .840 10 12 2025 ---- 1.021B .850A 1.021B .909 -.019 .928 10 14 2050 ---- 1.123B .935A 1.123B 1.002 -.019 1.021 2075 ---- 1.232B 1.026A 1.232B 1.103 -.019 1.122 2 2100 ---- 1.348B 1.123A 1.348B 1.211 -.019 1.230 3 2125 ---- 1.471B 1.227A 1.471B 1.325 -.019 1.344 2150 ---- 1.601B 1.353A 1.601B 1.447 -.018 1.465 2175 ---- 1.738B 1.469A 1.738B 1.575 -.019 1.594 5 2200 ---- 1.881B 1.600A 1.600A 1.711 -.018 1.729 1 11 2225 ---- 2.031B 1.772A 1.772A 1.853 -.017 1.870 2250 ---- 2.187B 1.911A 2.187B 2.001 -.017 2.018 4 2275 ---- 2.349B 2.046A 2.349B 2.156 -.017 2.173 2300 ---- 2.517B 2.174A 2.517B 2.317 -.016 2.333 2325 ---- 2.690B 2.328A 2.690B 2.484 -.015 2.499 2350 ---- 2.868B 2.489A 2.868B 2.656 -.015 2.671 2375 ---- 3.051B 2.656A 3.051B 2.833 -.015 2.848 2400 ---- 3.239B 2.828A 3.239B 3.015 -.014 3.029 2425 ---- 3.430B 3.005A 3.430B 3.201 -.014 3.215 2 2 2450 ---- 3.626B 3.187A 3.626B 3.392 -.014 3.406 2475 ---- 3.826B 3.373A 3.826B 3.587 -.013 3.600 2 2 2500 ---- 4.029B 3.563A 3.563A 3.785 -.013 3.798 2525 ---- 4.235B 3.756A 3.756A 3.987 -.012 3.999 2550 ---- 4.444B 4.005A 4.005A 4.192 -.012 4.204 2575 ---- 4.655B 4.207A 4.207A 4.400 -.011 4.411 2600 ---- 4.870B 4.412A 4.412A 4.611 -.010 4.621 2625 ---- 5.086B 4.620A 4.620A 4.824 -.010 4.834 2650 ---- 5.305B 4.831A 4.831A 5.040 -.009 5.049 2675 ---- 5.526B 5.044A 5.044A 5.258 -.008 5.266 2700 ---- 5.749B 5.259A 5.259A 5.478 -.007 5.485 2725 ---- 5.973B 5.476A 5.476A 5.700 -.006 5.706 2750 ---- 6.200B 5.696A 5.696A 5.924 -.005 5.929 2775 ---- 6.427B 5.917A 5.917A 6.149 -.004 6.153 2800 ---- 6.656B 6.140A 6.140A 6.376 -.003 6.379 2825 ---- 6.886B 6.364A 6.364A 6.604 -.002 6.606 2850 ---- 7.117B 6.590A 6.590A 6.833 -.001 6.834 2875 ---- 7.350B 6.818A 6.818A 7.063 -.001 7.064 2900 ---- 7.583B 7.047A 7.047A 7.295 +.001 7.294 2925 ---- 7.817B 7.276A 7.276A 7.528 +.002 7.526 2950 ---- 8.053B 7.507A 7.507A 7.761 +.002 7.759 2975 ---- 8.289B 7.739A 7.739A 7.996 +.003 7.993 3000 ---- 8.526B 7.972A 7.972A 8.231 +.004 8.227 3025 ---- 8.763B 8.205A 8.205A 8.467 +.005 8.462 3050 ---- 9.001B 8.440A 8.440A 8.704 +.005 8.699 3075 ---- 9.240B 8.676A 8.676A 8.942 +.006 8.936 3100 ---- 9.480B 8.911A 8.911A 9.180 +.007 9.173 3125 ---- 9.720B 9.149A 9.149A 9.419 +.008 9.411 3150 ---- 9.960B 9.386A 9.386A 9.658 +.008 9.650 3175 ---- 10.201B 9.624A 9.624A 9.899 +.009 9.890 3200 ---- ---- ---- 9.756A 10.139 ---- ---- 3500 ---- 13.344B 12.767A 12.767A 13.061 +.016 13.045 4000 ---- ---- ---- ---- 18.018 +.023 17.995 5000 ---- ---- ---- ---- 28.017 +.024 27.993 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .005 -.001 .006 925 ---- ---- ---- ---- .006 -.002 .008 950 ---- ---- ---- ---- .007 -.002 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.001 .017 10000 ---- ---- ---- ---- 78.017 +.024 77.993 1025 ---- ---- ---- ---- .018 -.002 .020 1050 ---- ---- ---- ---- .020 -.002 .022 1075 ---- ---- ---- ---- .023 -.002 .025 1100 ---- ---- ---- ---- .025 -.002 .027 1125 ---- ---- ---- ---- .028 -.002 .030 1150 ---- ---- ---- ---- .031 -.002 .033 1175 ---- ---- ---- ---- .034 -.003 .037 1200 ---- ---- ---- ---- .038 -.003 .041 1225 ---- ---- ---- ---- .042 -.003 .045 1250 ---- ---- ---- ---- .046 -.003 .049 1275 ---- ---- ---- ---- .051 -.003 .054 1300 ---- ---- ---- ---- .056 -.004 .060 233 1325 ---- ---- ---- ---- .062 -.004 .066 1 1350 ---- ---- ---- ---- .069 -.003 .072 1375 ---- ---- ---- ---- .076 -.004 .080 1 1400 ---- ---- ---- ---- .084 -.004 .088 1 1425 ---- ---- ---- ---- .092 -.005 .097 1450 ---- ---- ---- ---- .102 -.005 .107 1475 ---- ---- ---- ---- .113 -.005 .118 1500 ---- ---- .130A .130A .125 -.006 .131 1000 1525 ---- ---- .141A .141A .139 -.005 .144 6 1550 ---- ---- .156A .156A .154 -.006 .160 40 1575 ---- .179B .172A .179B .171 -.006 .177 17 1600 ---- .200B .191A .200B .189 -.008 .197 2000 1625 ---- .224B .212A .224B .210 -.008 .218 13 1650 ---- .251B .235A .249B .234 -.008 .242 61 1675 ---- .281B .260A .260A .260 -.009 .269 106 1700 ---- .314B .289A .289A .289 -.010 .299 1002 1725 ---- .350B .321A .348B .321 -.010 .331 25 1750 ---- .390B .356A .387B .356 -.012 .368 10 136 1775 ---- .434B .395A .430B .396 -.012 .408 12 1800 ---- .483B .435A .478B .439 -.014 10 .453 15 36 1825 ---- .536B .479A .530B .487 -.014 .501 9 1850 ---- .595B .527A .588B .540 -.015 .555 8 8 1875 ---- .659B .579A .651B .597 -.016 .613 100 1900 ---- .728B .636A .722B .660 -.017 .677 5 17 1925 ---- .803B .698A .792B .728 -.017 .745 1950 ---- .884B .766A .872B .802 -.018 .820 1975 ---- .971B .839A .957B .882 -.018 .900 7 2000 ---- 1.074B .917A 1.074B .968 -.018 .986 137 2025 ---- 1.174B 1.001A 1.174B 1.060 -.018 1.078 2050 ---- 1.281B 1.092A 1.281B 1.158 -.018 1.176 2075 ---- 1.394B 1.188A 1.394B 1.264 -.018 1.282 2100 ---- 1.513B 1.291A 1.513B 1.376 -.019 1.395 4 6 2125 ---- 1.638B 1.399A 1.638B 1.495 -.019 1.514 2150 ---- 1.770B 1.515A 1.770B 1.620 -.020 1.640 5 5 2175 ---- 1.908B 1.668A 1.908B 1.752 -.020 1.772 2200 ---- 2.053B 1.826A 1.826A 1.890 -.020 1.910 4 2225 ---- 2.203B 1.961A 1.961A 2.033 -.021 2.054 2250 ---- 2.358B 2.101A 2.101A 2.183 -.021 2.204 1 1 2275 ---- 2.520B 2.248A 2.520B 2.338 -.021 2.359 2 2300 ---- 2.686B 2.366A 2.686B 2.498 -.021 2.519 2325 ---- 2.858B 2.517A 2.517A 2.664 -.020 2.684 2350 ---- 3.034B 2.677A 3.034B 2.834 -.019 2.853 2375 ---- 3.214B 2.842A 3.214B 3.009 -.019 3.028 2400 ---- 3.399B 3.012A 3.399B 3.188 -.018 3.206 1 2425 ---- 3.588B 3.186A 3.588B 3.372 -.017 3.389 2 4 2450 ---- 3.781B 3.364A 3.781B 3.559 -.017 3.576 2 2 2475 ---- 3.977B 3.547A 3.547A 3.751 -.015 3.766 2 6 2500 ---- 4.176B 3.735A 4.176B 3.945 -.015 3.960 2 4 2525 ---- 4.378B 3.925A 3.925A 4.143 -.014 4.157 2550 ---- 4.584B 4.119A 4.119A 4.344 -.013 4.357 2575 ---- 4.792B 4.316A 4.316A 4.548 -.012 4.560 2600 ---- 5.002B 4.577A 4.577A 4.755 -.011 4.766 3 2625 ---- 5.215B 4.781A 4.781A 4.964 -.010 4.974 2650 ---- 5.429B 4.987A 4.987A 5.175 -.010 5.185 2675 ---- 5.646B 5.196A 5.196A 5.389 -.009 5.398 2700 ---- 5.865B 5.407A 5.407A 5.605 -.008 5.613 2725 ---- 6.085B 5.621A 5.621A 5.823 -.007 5.830 2750 ---- 6.308B 5.836A 5.836A 6.042 -.007 6.049 1 2775 ---- 6.531B 6.053A 6.053A 6.263 -.007 6.270 2800 ---- 6.757B 6.272A 6.272A 6.486 -.006 6.492 2825 ---- 6.983B 6.493A 6.493A 6.710 -.006 6.716 2850 ---- 7.211B 6.715A 6.715A 6.936 -.005 6.941 2875 ---- 7.440B 6.938A 6.938A 7.163 -.004 7.167 2900 ---- 7.670B 7.163A 7.163A 7.391 -.003 7.394 2925 ---- 7.901B 7.389A 7.389A 7.620 -.003 7.623 2950 ---- 8.133B 7.617A 7.617A 7.851 -.002 7.853 2975 ---- 8.366B 7.845A 7.845A 8.082 -.001 8.083 3000 ---- 8.600B 8.075A 8.075A 8.314 -.001 8.315 3025 ---- 8.835B 8.305A 8.305A 8.548 +.001 8.547 1 3050 ---- 9.070B 8.537A 8.537A 8.782 +.002 8.780 1 3075 ---- 9.306B 8.769A 8.769A 9.017 +.003 9.014 1 3100 ---- 9.543B 9.002A 9.002A 9.252 +.003 9.249 3125 ---- 9.780B 9.236A 9.236A 9.489 +.004 9.485 5 3150 ---- 10.019B 9.471A 9.471A 9.726 +.005 9.721 1 3175 ---- 10.257B 9.706A 9.706A 9.963 +.005 9.958 2 3200 ---- 10.496B 9.943A 9.943A 10.201 +.006 10.195 3 3225 ---- 10.736B 10.179A 10.179A 10.440 +.007 10.433 4 3250 ---- 10.976B 10.416A 10.416A 10.680 +.008 10.672 2 3275 ---- 11.217B 10.654A 10.654A 10.919 +.008 10.911 7 3300 ---- 11.458B 10.893A 10.893A 11.160 +.010 11.150 4 3325 ---- 11.700B 11.132A 11.132A 11.401 +.010 11.391 7 3350 ---- 11.942B 11.371A 11.371A 11.642 +.011 11.631 11 3375 11.806 12.184B 11.611A 11.835B 11.883 +.011 1 11.872 17 3400 ---- 12.427B 11.852A 11.852A 12.126 +.012 12.114 16 3500 ---- 13.401B 12.817A 12.817A 13.097 +.014 13.083 12 4000 ---- ---- ---- ---- 18.024 +.021 18.003 5000 ---- ---- ---- ---- 28.017 +.024 27.993 6000 ---- ---- ---- ---- 38.017 +.024 37.993 7000 ---- ---- ---- ---- 48.017 +.024 47.993 800 ---- ---- ---- ---- .005 -.001 .006 1 8000 ---- ---- ---- ---- 58.017 +.024 57.993 825 ---- ---- ---- ---- .006 -.001 .007 850 ---- ---- ---- ---- .007 -.001 .008 875 ---- ---- ---- ---- .008 -.001 .009 900 ---- ---- ---- ---- .009 -.002 .011 9000 ---- ---- ---- ---- 68.017 +.024 67.993 925 ---- ---- ---- ---- .011 -.001 .012 950 ---- ---- ---- ---- .012 -.002 .014 975 ---- ---- ---- ---- .014 -.002 .016 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .034 -.001 .035 10000 ---- ---- ---- ---- 77.846 +.014 77.832 1025 ---- ---- ---- ---- .036 -.002 .038 1050 ---- ---- ---- ---- .039 -.003 .042 1075 ---- ---- ---- ---- .042 -.003 .045 1100 ---- ---- ---- ---- .046 -.003 .049 1125 ---- ---- ---- ---- .050 -.003 .053 1150 ---- ---- ---- ---- .055 -.003 .058 1175 ---- ---- ---- ---- .060 -.004 .064 1200 ---- ---- ---- ---- .066 -.004 .070 9 1225 ---- ---- ---- ---- .072 -.004 .076 1250 ---- ---- ---- ---- .079 -.005 .084 1275 ---- ---- ---- ---- .087 -.005 .092 1300 ---- ---- ---- ---- .096 -.005 .101 1325 ---- ---- ---- ---- .105 -.005 .110 1350 ---- ---- ---- ---- .116 -.005 .121 1375 ---- ---- ---- ---- .128 -.005 .133 1400 ---- ---- ---- ---- .140 -.006 .146 102 1425 ---- ---- ---- ---- .154 -.007 .161 1450 ---- ---- ---- ---- .169 -.007 .176 1475 ---- ---- .193A .193A .186 -.008 .194 1500 ---- ---- .211A .211A .204 -.008 .212 1525 ---- ---- .231A .231A .224 -.009 .233 6 1550 ---- .257B .253A .257B .246 -.010 .256 1575 ---- .283B .277A .283B .271 -.010 .281 1600 ---- .313B .303A .313B .297 -.011 .308 41 1625 ---- .345B .332A .345B .326 -.012 .338 42 1650 ---- .380B .364A .380B .358 -.012 .370 42 1675 ---- .418B .399A .418B .393 -.013 .406 1 1700 ---- .459B .437A .459B .432 -.013 .445 113 1725 ---- .504B .478A .478A .474 -.013 .487 1 2 1750 .522 .553B .522 .553B .519 -.014 2 .533 1 19 1775 ---- .606B .571A .571A .569 -.014 .583 1800 ---- .663B .623A .623A .622 -.016 .638 3 21 1825 ---- .725B .677A .677A .680 -.016 .696 1850 ---- .791B .735A .735A .742 -.017 .759 125 1875 ---- .864B .798A .798A .809 -.018 .827 13 1900 ---- .942B .864A .864A .881 -.019 .900 1 1925 ---- 1.023B .936A .936A .958 -.020 .978 1950 ---- 1.111B 1.013A 1.013A 1.041 -.020 1.061 1975 ---- 1.204B 1.095A 1.095A 1.128 -.021 1.149 2000 ---- 1.322B 1.182A 1.182A 1.221 -.022 1.243 151 2025 ---- 1.428B 1.274A 1.274A 1.319 -.024 1.343 2050 ---- 1.540B 1.372A 1.372A 1.423 -.025 1.448 2075 ---- 1.656B 1.475A 1.475A 1.533 -.025 1.558 1 2100 ---- 1.778B 1.584A 1.584A 1.648 -.026 1.674 8 9 2125 ---- 1.906B 1.698A 1.698A 1.769 -.026 1.795 2150 ---- 2.040B 1.817A 1.817A 1.896 -.026 1.922 4 2175 ---- 2.177B 1.941A 1.941A 2.027 -.027 2.054 2200 2.148 2.320B 2.115A 2.148 2.165 -.027 1 2.192 100 2225 ---- 2.468B 2.251A 2.251A 2.307 -.027 2.334 8 2250 ---- 2.621B 2.392A 2.392A 2.455 -.026 2.481 2275 ---- 2.779B 2.537A 2.537A 2.607 -.026 2.633 2300 ---- 2.941B 2.687A 2.687A 2.764 -.026 2.790 2325 ---- 3.107B 2.842A 2.842A 2.925 -.026 2.951 2350 ---- 3.277B 3.000A 3.000A 3.091 -.025 3.116 6 2375 ---- 3.452B 3.164A 3.164A 3.260 -.025 3.285 2400 ---- 3.630B 3.331A 3.331A 3.434 -.024 3.458 21 2425 ---- 3.811B 3.501A 3.501A 3.611 -.024 3.635 2450 ---- 3.996B 3.676A 3.676A 3.792 -.023 3.815 2475 ---- 4.184B 3.854A 3.854A 3.975 -.024 3.999 2500 ---- 4.375B 4.036A 4.036A 4.162 -.024 4.186 12 2525 ---- 4.570B 4.220A 4.220A 4.352 -.024 4.376 2550 ---- 4.766B 4.408A 4.408A 4.545 -.023 4.568 2575 ---- 4.966B 4.599A 4.599A 4.741 -.023 4.764 2600 ---- 5.168B 4.792A 4.792A 4.939 -.023 4.962 16 2625 ---- 5.372B 4.988A 4.988A 5.140 -.022 5.162 2650 ---- 5.579B 5.187A 5.187A 5.343 -.022 5.365 1 2675 ---- 5.788B 5.388A 5.388A 5.548 -.022 5.570 2700 ---- 5.998B 5.591A 5.591A 5.756 -.022 5.778 1 2725 ---- 6.211B 5.797A 5.797A 5.965 -.022 5.987 2750 ---- 6.425B 6.004A 6.004A 6.176 -.022 6.198 2775 ---- 6.641B 6.214A 6.214A 6.390 -.020 6.410 2800 ---- 6.859B 6.426A 6.426A 6.604 -.021 6.625 2825 ---- 7.078B 6.638A 6.638A 6.821 -.020 6.841 2850 ---- 7.299B 6.853A 6.853A 7.039 -.019 7.058 2875 ---- 7.520B 7.069A 7.069A 7.258 -.019 7.277 2900 ---- 7.744B 7.286A 7.286A 7.479 -.018 7.497 2925 ---- 7.968B 7.506A 7.506A 7.701 -.018 7.719 2950 ---- 8.193B 7.726A 7.726A 7.925 -.017 7.942 2975 ---- 8.420B 7.947A 7.947A 8.149 -.016 8.165 3000 ---- 8.647B 8.170A 8.170A 8.375 -.015 8.390 3025 ---- 8.876B 8.394A 8.394A 8.601 -.015 8.616 3050 ---- 9.105B 8.619A 8.619A 8.829 -.014 8.843 3075 ---- 9.335B 8.845A 8.845A 9.057 -.014 9.071 3100 ---- 9.566B 9.072A 9.072A 9.287 -.012 9.299 3125 ---- 9.798B 9.300A 9.300A 9.517 -.012 9.529 3150 ---- 10.030B 9.528A 9.528A 9.748 -.011 9.759 3175 ---- 10.263B 9.758A 9.758A 9.979 -.011 9.990 3200 ---- 10.497B 9.988A 9.988A 10.212 -.010 10.222 3225 ---- 10.732B 10.219A 10.219A 10.445 -.009 10.454 3250 ---- 10.967B 10.451A 10.451A 10.679 -.008 10.687 3275 ---- 11.202B 10.684A 10.684A 10.913 -.008 10.921 3300 ---- 11.438B 10.917A 10.917A 11.148 -.007 11.155 2 3325 ---- 11.675B 11.150A 11.150A 11.384 -.006 11.390 3350 ---- 11.912B 11.385A 11.385A 11.620 -.006 11.626 3375 ---- 12.150B 11.619A 11.619A 11.857 -.005 11.862 3400 ---- 12.388B 11.855A 11.855A 12.094 -.004 12.098 3425 ---- 12.626B 12.091A 12.091A 12.332 -.003 12.335 3450 ---- 12.865B 12.327A 12.327A 12.570 -.003 12.573 3475 ---- 13.105B 12.564A 12.564A 12.808 -.003 12.811 3500 ---- 13.345B 12.801A 12.801A 13.047 -.002 13.049 3525 ---- 13.585B 13.039A 13.039A 13.287 -.001 13.288 3550 ---- 13.826B 13.277A 13.277A 13.527 UNCH 13.527 3575 ---- 14.066B 13.516A 13.516A 13.767 UNCH 13.767 3600 ---- 14.307B 13.755A 13.755A 14.007 UNCH 14.007 3625 ---- 14.549B 13.994A 13.994A 14.248 UNCH 14.248 3650 ---- 14.791B 14.235A 14.235A 14.489 +.001 14.488 3675 ---- 15.033B 14.475A 14.475A 14.731 +.002 14.729 3700 ---- 15.275B 14.715A 14.715A 14.973 +.002 14.971 3725 ---- 15.518B 14.955A 14.955A 15.215 +.002 15.213 3750 ---- 15.761B 15.196A 15.196A 15.458 +.003 15.455 3775 ---- 16.005B 15.438A 15.438A 15.701 +.004 15.697 3800 ---- 16.249B 15.680A 15.680A 15.944 +.004 15.940 3825 ---- 16.493B 15.921A 15.921A 16.187 +.004 16.183 3850 ---- 16.737B 16.164A 16.164A 16.431 +.005 16.426 3875 ---- 16.981B 16.406A 16.406A 16.675 +.005 16.670 3900 ---- 17.226B 16.649A 16.649A 16.919 +.005 16.914 3925 ---- 17.471B 16.892A 16.892A 17.164 +.006 17.158 3950 ---- 17.716B 17.136A 17.136A 17.409 +.007 17.402 3975 ---- 17.961B 17.380A 17.380A 17.654 +.007 17.647 4000 ---- 18.206B 17.624A 17.624A 17.899 +.007 17.892 4025 ---- 18.452B 17.868A 17.868A 18.144 +.007 18.137 4050 ---- 18.697B 18.112A 18.112A 18.390 +.007 18.383 4075 ---- 18.846B 18.357A 18.357A 18.636 +.008 18.628 4500 ---- ---- ---- ---- 22.848 +.013 22.835 5000 ---- ---- ---- ---- 27.846 +.014 27.832 6000 ---- ---- ---- ---- 37.846 +.014 37.832 7000 ---- ---- ---- ---- 47.846 +.014 47.832 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .018 UNCH .018 8000 ---- ---- ---- ---- 57.846 +.014 57.832 825 ---- ---- ---- ---- .019 -.001 .020 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .023 UNCH .023 900 ---- ---- ---- ---- .025 UNCH .025 9000 ---- ---- ---- ---- 67.846 +.014 67.832 925 ---- ---- ---- ---- .027 -.001 .028 950 ---- ---- ---- ---- .029 -.001 .030 975 ---- ---- ---- ---- .031 -.002 .033 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .046 -.003 .049 10000 ---- ---- ---- ---- 77.709 +.014 77.695 1025 ---- ---- ---- ---- .050 -.004 .054 1050 ---- ---- ---- ---- .055 -.004 .059 1075 ---- ---- ---- ---- .060 -.004 .064 1100 ---- ---- ---- ---- .065 -.005 .070 1125 ---- ---- ---- ---- .071 -.005 .076 1150 ---- ---- ---- ---- .078 -.005 .083 1175 ---- ---- ---- ---- .085 -.006 .091 1200 ---- ---- ---- ---- .093 -.006 .099 1225 ---- ---- ---- ---- .102 -.006 .108 1250 ---- ---- ---- ---- .111 -.007 .118 1275 ---- ---- ---- ---- .122 -.007 .129 1300 ---- ---- ---- ---- .133 -.009 .142 1325 ---- ---- ---- ---- .146 -.009 .155 1350 ---- ---- ---- ---- .160 -.010 .170 1375 ---- ---- ---- ---- .176 -.010 .186 1400 ---- ---- ---- ---- .193 -.010 .203 100 1425 ---- ---- ---- ---- .211 -.012 .223 1450 ---- ---- ---- ---- .231 -.013 .244 1475 ---- ---- ---- ---- .254 -.013 .267 1500 ---- ---- ---- ---- .278 -.014 .292 1525 ---- ---- ---- ---- .304 -.016 .320 1550 ---- ---- ---- ---- .333 -.016 .349 1575 ---- ---- ---- ---- .364 -.018 .382 1600 ---- ---- ---- ---- .398 -.019 .417 1625 ---- .457B .454A .457B .435 -.020 .455 1650 ---- .500B .495A .500B .474 -.022 .496 1675 ---- .547B .538A .547B .517 -.023 .540 1700 ---- .596B .548A .548A .563 -.025 .588 1725 ---- .649B .634A .649B .612 -.026 .638 1750 ---- .706B .679A .679A .665 -.028 .693 1775 ---- .766B .744A .766B .722 -.029 .751 1800 ---- .831B .805A .831B .782 -.031 .813 1825 ---- .900B .852A .852A .846 -.034 .880 19 1850 ---- .973B .939A .939A .914 -.036 .950 1875 ---- 1.051B 1.012A 1.012A .987 -.037 1.024 1900 ---- 1.133B 1.090A 1.090A 1.065 -.039 1.104 1925 ---- 1.220B 1.172A 1.172A 1.147 -.041 1.188 1950 ---- 1.312B 1.225A 1.225A 1.235 -.042 1.277 1975 ---- 1.410B 1.351A 1.351A 1.328 -.043 1.371 2000 ---- 1.535B 1.446A 1.446A 1.426 -.044 1.470 2025 ---- 1.644B 1.504A 1.504A 1.530 -.044 1.574 2050 ---- 1.757B 1.607A 1.607A 1.639 -.044 1.683 1 1 2075 ---- 1.877B 1.766A 1.766A 1.754 -.043 1.797 2100 ---- 2.001B 1.880A 1.880A 1.874 -.041 1.915 2125 ---- 2.130B 1.998A 1.998A 1.999 -.040 2.039 2150 ---- 2.264B 2.121A 2.121A 2.130 -.037 2.167 2175 ---- 2.402B 2.249A 2.249A 2.265 -.034 2.299 2200 ---- 2.545B 2.381A 2.381A 2.405 -.031 2.436 3 3 2225 ---- 2.692B 2.517A 2.517A 2.550 -.028 2.578 2250 ---- 2.844B 2.658A 2.658A 2.699 -.024 2.723 2 2275 ---- 3.002B 2.803A 2.803A 2.853 -.020 2.873 2300 ---- 3.159B 2.895A 2.895A 3.011 -.016 3.027 10 2325 ---- 3.325B 3.106A 3.106A 3.173 -.012 3.185 2350 ---- 3.489B 3.263A 3.263A 3.339 -.008 3.347 2375 ---- 3.660B 3.424A 3.424A 3.508 -.006 3.514 2400 ---- 3.834B 3.588A 3.588A 3.681 -.002 3.683 2425 ---- 4.011B 3.756A 3.756A 3.857 UNCH 3.857 2450 ---- 4.192B 3.927A 3.927A 4.036 +.002 4.034 2475 ---- 4.375B 4.101A 4.101A 4.217 +.004 4.213 2500 ---- 4.561B 4.279A 4.279A 4.402 +.006 4.396 2525 ---- 4.750B 4.460A 4.460A 4.589 +.007 4.582 2550 ---- 4.942B 4.642A 4.642A 4.778 +.008 4.770 2575 ---- 5.136B 4.829A 4.829A 4.969 +.008 4.961 2600 ---- 5.332B 5.017A 5.017A 5.162 +.008 5.154 2625 ---- 5.531B 5.208A 5.208A 5.357 +.008 5.349 2650 ---- 5.732B 5.401A 5.401A 5.554 +.007 5.547 2675 ---- 5.935B 5.597A 5.597A 5.753 +.007 5.746 2700 ---- 6.140B 5.795A 5.795A 5.953 +.005 5.948 2725 ---- 6.346B 5.995A 5.995A 6.156 +.005 6.151 2750 ---- 6.555B 6.197A 6.197A 6.360 +.004 6.356 2775 ---- 6.765B 6.400A 6.400A 6.566 +.003 6.563 2800 ---- 6.977B 6.606A 6.606A 6.774 +.002 6.772 2825 ---- 7.190B 6.813A 6.813A 6.984 +.002 6.982 2850 ---- 7.405B 7.022A 7.022A 7.195 +.002 7.193 2875 ---- 7.621B 7.233A 7.233A 7.408 +.001 7.407 2900 ---- 7.838B 7.445A 7.445A 7.622 +.001 7.621 2925 ---- 8.057B 7.658A 7.658A 7.838 +.001 7.837 2950 ---- 8.277B 7.873A 7.873A 8.055 +.001 8.054 2975 ---- 8.498B 8.089A 8.089A 8.274 +.002 8.272 3000 ---- 8.720B 8.306A 8.306A 8.494 +.002 8.492 3025 ---- 8.943B 8.524A 8.524A 8.714 +.001 8.713 3050 ---- 9.167B 8.744A 8.744A 8.936 +.002 8.934 3075 ---- 9.393B 8.965A 8.965A 9.159 +.002 9.157 3100 ---- 9.619B 9.186A 9.186A 9.383 +.002 9.381 3125 ---- 9.846B 9.409A 9.409A 9.608 +.003 9.605 3150 ---- 10.073B 9.632A 9.632A 9.834 +.004 9.830 3175 ---- 10.302B 9.789A 9.789A 10.061 +.004 10.057 3200 ---- 10.531B 10.014A 10.014A 10.288 +.005 10.283 3225 ---- ---- ---- 10.240A 10.516 ---- ---- 3500 ---- 13.330B 12.842A 12.842A 13.067 +.008 13.059 4000 ---- 18.130B 17.597A 17.597A 17.845 +.011 17.834 4500 ---- ---- 22.464A 22.464A 22.738 +.012 22.726 5000 ---- ---- ---- ---- 27.709 +.014 27.695 6000 ---- ---- ---- ---- 37.709 +.014 37.695 7000 ---- ---- ---- ---- 47.709 +.014 47.695 8000 ---- ---- ---- ---- 57.709 +.014 57.695 825 ---- ---- ---- ---- .022 -.002 .024 850 ---- ---- ---- ---- .025 -.002 .027 875 ---- ---- ---- ---- .028 -.002 .030 900 ---- ---- ---- ---- .031 -.002 .033 9000 ---- ---- ---- ---- 67.709 +.014 67.695 925 ---- ---- ---- ---- .034 -.003 .037 950 ---- ---- ---- ---- .038 -.003 .041 975 ---- ---- ---- ---- .042 -.003 .045 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .031 -.001 .032 1 10000 ---- ---- ---- ---- 77.471 +.016 77.455 1025 ---- ---- ---- ---- .036 -.002 .038 1050 ---- ---- ---- ---- .042 -.002 .044 1075 ---- ---- ---- ---- .050 -.001 .051 1100 ---- ---- ---- ---- .058 -.002 .060 1125 ---- ---- ---- ---- .067 -.002 .069 1150 ---- ---- ---- ---- .076 -.003 .079 1175 ---- ---- ---- ---- .088 -.002 .090 1200 ---- ---- ---- ---- .100 -.003 .103 1225 ---- ---- ---- ---- .113 -.004 .117 1250 ---- ---- ---- ---- .128 -.004 .132 1275 ---- ---- ---- ---- .145 -.004 .149 1300 ---- ---- ---- ---- .162 -.005 .167 1325 ---- ---- ---- ---- .182 -.004 .186 1350 ---- ---- ---- ---- .203 -.005 .208 1 1375 ---- ---- ---- ---- .226 -.005 .231 1 1400 ---- ---- ---- ---- .251 -.006 .257 1425 ---- ---- ---- ---- .278 -.006 .284 1450 ---- ---- ---- ---- .307 -.006 .313 1475 ---- ---- ---- ---- .338 -.007 .345 1500 ---- ---- ---- ---- .372 -.007 .379 1525 ---- ---- ---- ---- .408 -.007 .415 1550 ---- ---- ---- ---- .447 -.008 .455 1575 ---- ---- ---- ---- .488 -.008 .496 1600 ---- ---- ---- ---- .532 -.009 .541 1 1625 ---- ---- ---- ---- .580 -.009 .589 1650 ---- ---- ---- ---- .630 -.009 .639 1675 ---- ---- ---- ---- .684 -.009 .693 1700 ---- ---- ---- ---- .740 -.010 .750 1725 ---- ---- ---- ---- .801 -.010 .811 1750 ---- ---- ---- ---- .865 -.010 .875 1775 ---- ---- ---- ---- .932 -.011 .943 1800 ---- ---- ---- ---- 1.003 -.011 1.014 17 1825 ---- ---- ---- ---- 1.079 -.011 1.090 5 1850 ---- ---- ---- ---- 1.158 -.011 1.169 100 1875 ---- ---- ---- ---- 1.241 -.012 1.253 1900 ---- ---- ---- ---- 1.329 -.011 1.340 1925 ---- ---- ---- ---- 1.420 -.012 1.432 1950 ---- ---- ---- ---- 1.516 -.012 1.528 1975 ---- ---- ---- ---- 1.616 -.012 1.628 2000 ---- ---- ---- ---- 1.720 -.012 1.732 1 2025 ---- ---- ---- ---- 1.828 -.012 1.840 2050 ---- ---- ---- ---- 1.940 -.012 1.952 2075 ---- ---- ---- ---- 2.057 -.012 2.069 2100 ---- ---- ---- ---- 2.177 -.012 2.189 1 2125 ---- ---- ---- ---- 2.302 -.012 2.314 2150 ---- ---- ---- ---- 2.431 -.012 2.443 2175 ---- 2.593B 2.530A 2.530A 2.563 -.012 2.575 2200 ---- ---- ---- ---- 2.700 -.011 2.711 2 25 2225 ---- ---- ---- ---- 2.840 -.012 2.852 2250 ---- ---- ---- ---- 2.984 -.011 2.995 2275 ---- ---- ---- ---- 3.132 -.011 3.143 1 2300 ---- ---- ---- ---- 3.283 -.011 3.294 2325 ---- ---- ---- ---- 3.438 -.010 3.448 2350 ---- ---- ---- ---- 3.596 -.010 3.606 2375 ---- ---- ---- ---- 3.758 -.009 3.767 100 2400 ---- ---- ---- ---- 3.922 -.010 3.932 8 2425 ---- ---- ---- ---- 4.090 -.009 4.099 2450 ---- ---- ---- ---- 4.261 -.009 4.270 2475 ---- ---- ---- ---- 4.434 -.009 4.443 2500 ---- ---- ---- ---- 4.611 -.008 4.619 2525 ---- ---- ---- ---- 4.790 -.008 4.798 6 2550 ---- ---- ---- ---- 4.972 -.007 4.979 2575 ---- ---- ---- ---- 5.156 -.007 5.163 2600 ---- ---- ---- ---- 5.343 -.006 5.349 2625 ---- ---- ---- ---- 5.531 -.006 5.537 2650 ---- ---- ---- ---- 5.723 -.005 5.728 2675 ---- ---- ---- ---- 5.916 -.005 5.921 2700 ---- ---- ---- ---- 6.111 -.005 6.116 2725 ---- ---- ---- ---- 6.308 -.004 6.312 2750 ---- ---- ---- ---- 6.507 -.004 6.511 2775 ---- ---- ---- ---- 6.707 -.004 6.711 2800 ---- ---- ---- ---- 6.910 -.003 6.913 2825 ---- ---- ---- ---- 7.114 -.002 7.116 2850 ---- ---- ---- ---- 7.319 -.002 7.321 2875 ---- ---- ---- ---- 7.526 -.002 7.528 2900 ---- ---- ---- ---- 7.734 -.002 7.736 2925 ---- ---- ---- ---- 7.944 -.001 7.945 2950 ---- ---- ---- ---- 8.155 UNCH 8.155 2975 ---- ---- ---- ---- 8.366 -.001 8.367 3000 ---- ---- ---- ---- 8.579 UNCH 8.579 13 3025 ---- ---- ---- ---- 8.793 +.001 8.792 3050 ---- ---- ---- ---- 9.008 +.001 9.007 3075 ---- ---- ---- ---- 9.224 +.002 9.222 3100 ---- ---- ---- ---- 9.440 +.002 9.438 3125 ---- ---- ---- ---- 9.658 +.002 9.656 3150 ---- ---- ---- ---- 9.877 +.003 9.874 3175 ---- ---- ---- ---- 10.097 +.004 10.093 3200 ---- ---- ---- ---- 10.317 +.003 10.314 3225 ---- ---- ---- ---- 10.539 +.004 10.535 3250 ---- ---- ---- ---- 10.762 +.004 10.758 3275 ---- ---- ---- ---- 10.986 +.005 10.981 15 3300 ---- ---- ---- ---- 11.211 +.005 11.206 3325 ---- ---- ---- ---- 11.436 +.005 11.431 3350 ---- ---- ---- ---- 11.662 +.005 11.657 3375 ---- ---- ---- ---- 11.889 +.006 11.883 3400 ---- ---- ---- ---- 12.117 +.006 12.111 3425 ---- ---- ---- ---- 12.346 +.007 12.339 3450 ---- ---- ---- ---- 12.575 +.007 12.568 3475 ---- ---- ---- ---- 12.804 +.007 12.797 3500 ---- ---- ---- ---- 13.034 +.007 13.027 3525 ---- ---- ---- ---- 13.265 +.008 13.257 3550 ---- ---- ---- ---- 13.496 +.008 13.488 3575 ---- ---- ---- ---- 13.728 +.009 13.719 3600 ---- ---- ---- ---- 13.960 +.009 13.951 3625 ---- ---- ---- ---- 14.192 +.009 14.183 3650 ---- ---- ---- ---- 14.425 +.009 14.416 3675 ---- ---- ---- ---- 14.659 +.010 14.649 3700 ---- ---- ---- ---- 14.893 +.010 14.883 3725 ---- ---- ---- ---- 15.127 +.010 15.117 3750 ---- ---- ---- ---- 15.362 +.011 15.351 3775 ---- ---- ---- ---- 15.597 +.011 15.586 3800 ---- ---- ---- ---- 15.832 +.011 15.821 3825 ---- ---- ---- ---- 16.068 +.011 16.057 3850 ---- ---- ---- ---- 16.304 +.011 16.293 3875 ---- ---- ---- ---- 16.541 +.012 16.529 3900 ---- ---- ---- ---- 16.778 +.012 16.766 3925 ---- ---- ---- ---- 17.015 +.012 17.003 3950 ---- ---- ---- ---- 17.253 +.013 17.240 3975 ---- ---- ---- ---- 17.491 +.013 17.478 4000 ---- ---- ---- ---- 17.729 +.013 17.716 4025 ---- ---- ---- ---- 17.968 +.013 17.955 4050 ---- ---- ---- ---- 18.206 +.013 18.193 4075 ---- ---- ---- ---- 18.446 +.014 18.432 4500 ---- ---- ---- ---- 22.556 +.016 22.540 5000 ---- ---- ---- ---- 27.480 +.017 27.463 6000 ---- ---- ---- ---- 37.471 +.016 37.455 7000 ---- ---- ---- ---- 47.471 +.016 47.455 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 -.001 .007 8000 ---- ---- ---- ---- 57.471 +.016 57.455 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 67.471 +.016 67.455 925 ---- ---- ---- ---- .018 -.001 .019 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .026 -.001 .027 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .198 -.008 .206 1025 ---- ---- ---- ---- .207 -.009 .216 1050 ---- ---- ---- ---- .217 -.010 .227 1075 ---- ---- ---- ---- .228 -.009 .237 1100 ---- ---- ---- ---- .238 -.010 .248 1125 ---- ---- ---- ---- .249 -.011 .260 1150 ---- ---- ---- ---- .261 -.011 .272 1175 ---- ---- ---- ---- .273 -.011 .284 1200 ---- ---- ---- ---- .286 -.011 .297 1225 ---- ---- ---- ---- .299 -.012 .311 1250 ---- ---- ---- ---- .313 -.013 .326 1275 ---- ---- ---- ---- .328 -.013 .341 1300 ---- ---- ---- ---- .344 -.014 .358 1325 ---- ---- ---- ---- .361 -.014 .375 1350 ---- ---- ---- ---- .379 -.015 .394 1375 ---- ---- ---- ---- .399 -.015 .414 1400 ---- ---- ---- ---- .420 -.016 .436 1425 ---- ---- ---- ---- .443 -.017 .460 1450 ---- ---- ---- ---- .468 -.017 .485 1475 ---- ---- ---- ---- .495 -.018 .513 1500 ---- ---- ---- ---- .525 -.018 .543 1525 ---- ---- ---- ---- .557 -.019 .576 1550 ---- ---- ---- ---- .592 -.020 .612 1575 ---- ---- ---- ---- .630 -.021 .651 1600 ---- ---- ---- ---- .672 -.021 .693 1625 ---- ---- ---- ---- .717 -.023 .740 1650 ---- ---- ---- ---- .767 -.023 .790 1675 ---- ---- ---- ---- .821 -.024 .845 1700 ---- ---- ---- ---- .879 -.025 .904 1725 ---- ---- ---- ---- .942 -.026 .968 1750 ---- ---- ---- ---- 1.009 -.027 1.036 1775 ---- ---- ---- ---- 1.081 -.027 1.108 1800 ---- ---- ---- ---- 1.158 -.028 1.186 12 1825 ---- ---- ---- ---- 1.239 -.029 1.268 1850 ---- ---- ---- ---- 1.325 -.029 1.354 1875 ---- ---- ---- ---- 1.415 -.030 1.445 1900 ---- ---- ---- ---- 1.510 -.030 1.540 1925 ---- ---- ---- ---- 1.609 -.030 1.639 1950 ---- ---- ---- ---- 1.712 -.031 1.743 1975 ---- ---- ---- ---- 1.819 -.031 1.850 2000 ---- ---- ---- ---- 1.930 -.031 1.961 2025 ---- ---- ---- ---- 2.044 -.032 2.076 2050 ---- ---- ---- ---- 2.162 -.032 2.194 2075 ---- ---- ---- ---- 2.285 -.032 2.317 2100 ---- ---- ---- ---- 2.410 -.032 2.442 2125 ---- ---- ---- ---- 2.540 -.032 2.572 2150 ---- ---- ---- ---- 2.672 -.033 2.705 2175 ---- ---- ---- ---- 2.809 -.032 2.841 2200 ---- ---- ---- ---- 2.948 -.033 2.981 2225 ---- ---- ---- ---- 3.091 -.033 3.124 2250 ---- ---- ---- ---- 3.238 -.032 3.270 2275 ---- ---- ---- ---- 3.387 -.032 3.419 2300 ---- ---- ---- ---- 3.540 -.031 3.571 2325 ---- ---- ---- ---- 3.695 -.032 3.727 2350 ---- ---- ---- ---- 3.854 -.031 3.885 2375 ---- ---- ---- ---- 4.015 -.031 4.046 2400 ---- ---- ---- ---- 4.179 -.030 4.209 2425 ---- ---- ---- ---- 4.345 -.030 4.375 2450 ---- ---- ---- ---- 4.514 -.030 4.544 2475 ---- ---- ---- ---- 4.686 -.029 4.715 2500 ---- ---- ---- ---- 4.860 -.029 4.889 2525 ---- ---- ---- ---- 5.036 -.029 5.065 2550 ---- ---- ---- ---- 5.215 -.028 5.243 2575 ---- ---- ---- ---- 5.396 -.027 5.423 2600 ---- ---- ---- ---- 5.579 -.027 5.606 2625 ---- ---- ---- ---- 5.765 -.026 5.791 2650 ---- ---- ---- ---- 5.953 -.025 5.978 2675 ---- ---- ---- ---- 6.143 -.025 6.168 2700 ---- ---- ---- ---- 6.335 -.024 6.359 2725 ---- ---- ---- ---- 6.529 -.024 6.553 2750 ---- ---- ---- ---- 6.725 -.023 6.748 2775 ---- ---- ---- ---- 6.923 -.023 6.946 2800 ---- ---- ---- ---- 7.123 -.022 7.145 2825 ---- ---- ---- ---- 7.325 -.022 7.347 2850 ---- ---- ---- ---- 7.529 -.021 7.550 2875 ---- ---- ---- ---- 7.735 -.021 7.756 2900 ---- ---- ---- ---- 7.943 -.020 7.963 2925 ---- ---- ---- ---- 8.153 -.019 8.172 2950 ---- ---- ---- ---- 8.365 -.018 8.383 2975 ---- ---- ---- ---- 8.578 -.018 8.596 3000 ---- ---- ---- ---- 8.793 -.017 8.810 3025 ---- ---- ---- ---- 9.010 -.017 9.027 3050 ---- ---- ---- ---- 9.229 -.016 9.245 3075 ---- ---- ---- ---- 9.449 -.015 9.464 3100 ---- ---- ---- ---- 9.671 -.015 9.686 3125 ---- ---- ---- ---- 9.894 -.015 9.909 3150 ---- ---- ---- ---- 10.119 -.014 10.133 3175 ---- ---- ---- ---- 10.345 -.013 10.358 3200 ---- ---- ---- ---- 10.572 -.013 10.585 3225 ---- ---- ---- ---- 10.800 -.013 10.813 3250 ---- ---- ---- ---- 11.029 -.012 11.041 3275 ---- ---- ---- ---- 11.260 -.011 11.271 3300 ---- ---- ---- ---- 11.490 -.011 11.501 3325 ---- ---- ---- ---- 11.722 -.010 11.732 3350 ---- ---- ---- ---- 11.954 -.010 11.964 3375 ---- ---- ---- ---- 12.187 -.009 12.196 3400 ---- ---- ---- ---- 12.420 -.009 12.429 3425 ---- ---- ---- ---- 12.654 -.008 12.662 3450 ---- ---- ---- ---- 12.888 -.007 12.895 3475 ---- ---- ---- ---- 13.122 -.007 13.129 3500 ---- ---- ---- ---- 13.356 -.007 13.363 3525 ---- ---- ---- ---- 13.590 -.007 13.597 3550 ---- ---- ---- ---- 13.825 -.006 13.831 3575 ---- ---- ---- ---- 14.059 -.005 14.064 3600 ---- ---- ---- ---- 14.293 -.005 14.298 3625 ---- ---- ---- ---- 14.527 -.004 14.531 3650 ---- ---- ---- ---- 14.760 -.005 14.765 3675 ---- ---- ---- ---- 14.994 -.003 14.997 3700 ---- ---- ---- ---- 15.227 -.003 15.230 3725 ---- ---- ---- ---- 15.460 -.003 15.463 3750 ---- ---- ---- ---- 15.692 -.003 15.695 3775 ---- ---- ---- ---- 15.925 -.002 15.927 3800 ---- ---- ---- ---- 16.158 -.001 16.159 3825 ---- ---- ---- ---- 16.390 -.001 16.391 3850 ---- ---- ---- ---- 16.623 -.001 16.624 3875 ---- ---- ---- ---- 16.856 UNCH 16.856 3900 ---- ---- ---- ---- 17.089 +.001 17.088 3925 ---- ---- ---- ---- 17.322 +.001 17.321 3950 ---- ---- ---- ---- 17.555 +.001 17.554 3975 ---- ---- ---- ---- 17.789 +.001 17.788 4000 ---- ---- ---- ---- 18.023 +.002 18.021 4025 ---- ---- ---- ---- 18.257 +.002 18.255 4050 ---- ---- ---- ---- 18.492 +.002 18.490 4075 ---- ---- ---- ---- 18.727 +.002 18.725 4100 ---- ---- ---- ---- 18.963 +.003 18.960 725 ---- ---- ---- ---- .102 -.004 .106 750 ---- ---- ---- ---- .110 -.005 .115 775 ---- ---- ---- ---- .118 -.005 .123 800 ---- ---- ---- ---- .126 -.006 .132 825 ---- ---- ---- ---- .134 -.007 .141 850 ---- ---- ---- ---- .143 -.006 .149 875 ---- ---- ---- ---- .152 -.007 .159 900 ---- ---- ---- ---- .161 -.007 .168 925 ---- ---- ---- ---- .170 -.007 .177 950 ---- ---- ---- ---- .179 -.008 .187 975 ---- ---- ---- ---- .188 -.008 .196 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .383 -.012 .395 1025 ---- ---- ---- ---- .400 -.013 .413 1050 ---- ---- ---- ---- .417 -.013 .430 1075 ---- ---- ---- ---- .434 -.014 .448 1100 ---- ---- ---- ---- .452 -.014 .466 1125 ---- ---- ---- ---- .470 -.015 .485 1150 ---- ---- ---- ---- .489 -.015 .504 1175 ---- ---- ---- ---- .508 -.015 .523 1200 ---- ---- ---- ---- .527 -.016 .543 1225 ---- ---- ---- ---- .548 -.016 .564 1250 ---- ---- ---- ---- .569 -.017 .586 1275 ---- ---- ---- ---- .591 -.017 .608 1300 ---- ---- ---- ---- .613 -.019 .632 1325 ---- ---- ---- ---- .637 -.019 .656 1350 ---- ---- ---- ---- .662 -.020 .682 1375 ---- ---- ---- ---- .689 -.020 .709 1400 ---- ---- ---- ---- .717 -.020 .737 1425 ---- ---- ---- ---- .746 -.021 .767 1450 ---- ---- ---- ---- .778 -.021 .799 1475 ---- ---- ---- ---- .811 -.022 .833 1500 ---- ---- ---- ---- .847 -.022 .869 1525 ---- ---- ---- ---- .884 -.024 .908 1550 ---- ---- ---- ---- .925 -.024 .949 1575 ---- ---- ---- ---- .968 -.025 .993 1600 ---- ---- ---- ---- 1.014 -.026 1.040 1625 ---- ---- ---- ---- 1.064 -.026 1.090 1650 ---- ---- ---- ---- 1.117 -.027 1.144 1675 ---- ---- ---- ---- 1.174 -.027 1.201 1700 ---- ---- ---- ---- 1.235 -.028 1.263 1725 ---- ---- ---- ---- 1.300 -.028 1.328 1750 ---- ---- ---- ---- 1.369 -.029 1.398 1775 ---- ---- ---- ---- 1.443 -.030 1.473 1800 ---- ---- ---- ---- 1.522 -.030 1.552 1825 ---- ---- ---- ---- 1.605 -.030 1.635 1850 ---- ---- ---- ---- 1.692 -.031 1.723 1875 ---- ---- ---- ---- 1.784 -.032 1.816 1900 ---- ---- ---- ---- 1.881 -.032 1.913 1925 ---- ---- ---- ---- 1.982 -.032 2.014 1950 ---- ---- ---- ---- 2.088 -.032 2.120 1975 ---- ---- ---- ---- 2.198 -.033 2.231 2000 ---- ---- ---- ---- 2.313 -.033 2.346 2025 ---- ---- ---- ---- 2.433 -.033 2.466 2050 ---- ---- ---- ---- 2.556 -.033 2.589 2075 ---- ---- ---- ---- 2.684 -.033 2.717 2100 ---- ---- ---- ---- 2.816 -.033 2.849 2125 ---- ---- ---- ---- 2.951 -.033 2.984 2150 ---- ---- ---- ---- 3.091 -.033 3.124 2175 ---- ---- ---- ---- 3.234 -.033 3.267 2200 ---- ---- ---- ---- 3.380 -.033 3.413 2225 ---- ---- ---- ---- 3.530 -.032 3.562 2250 ---- ---- ---- ---- 3.683 -.032 3.715 2275 ---- ---- ---- ---- 3.839 -.032 3.871 2300 ---- ---- ---- ---- 3.998 -.032 4.030 2325 ---- ---- ---- ---- 4.159 -.032 4.191 2350 ---- ---- ---- ---- 4.324 -.032 4.356 2375 ---- ---- ---- ---- 4.492 -.031 4.523 2400 ---- ---- ---- ---- 4.662 -.031 4.693 2425 ---- ---- ---- ---- 4.835 -.031 4.866 2450 ---- ---- ---- ---- 5.011 -.030 5.041 2475 ---- ---- ---- ---- 5.189 -.030 5.219 2500 ---- ---- ---- ---- 5.370 -.029 5.399 2525 ---- ---- ---- ---- 5.553 -.028 5.581 2550 ---- ---- ---- ---- 5.738 -.028 5.766 2575 ---- ---- ---- ---- 5.925 -.028 5.953 2600 ---- ---- ---- ---- 6.115 -.027 6.142 2625 ---- ---- ---- ---- 6.306 -.027 6.333 2650 ---- ---- ---- ---- 6.500 -.026 6.526 2675 ---- ---- ---- ---- 6.696 -.025 6.721 2700 ---- ---- ---- ---- 6.893 -.025 6.918 2725 ---- ---- ---- ---- 7.092 -.024 7.116 2750 ---- ---- ---- ---- 7.293 -.023 7.316 2775 ---- ---- ---- ---- 7.495 -.023 7.518 2800 ---- ---- ---- ---- 7.699 -.023 7.722 2825 ---- ---- ---- ---- 7.905 -.022 7.927 2850 ---- ---- ---- ---- 8.112 -.021 8.133 2875 ---- ---- ---- ---- 8.321 -.020 8.341 2900 ---- ---- ---- ---- 8.530 -.020 8.550 2925 ---- ---- ---- ---- 8.742 -.019 8.761 2950 ---- ---- ---- ---- 8.954 -.019 8.973 2975 ---- ---- ---- ---- 9.168 -.018 9.186 3000 ---- ---- ---- ---- 9.382 -.018 9.400 3025 ---- ---- ---- ---- 9.598 -.017 9.615 3050 ---- ---- ---- ---- 9.815 -.016 9.831 3075 ---- ---- ---- ---- 10.033 -.015 10.048 3100 ---- ---- ---- ---- 10.252 -.014 10.266 3125 ---- ---- ---- ---- 10.471 -.015 10.486 3150 ---- ---- ---- ---- 10.692 -.013 10.705 3175 ---- ---- ---- ---- 10.913 -.013 10.926 3200 ---- ---- ---- ---- 11.135 -.013 11.148 3225 ---- ---- ---- ---- 11.358 -.012 11.370 3250 ---- ---- ---- ---- 11.582 -.011 11.593 3275 ---- ---- ---- ---- 11.807 -.010 11.817 3300 ---- ---- ---- ---- 12.032 -.010 12.042 3325 ---- ---- ---- ---- 12.258 -.009 12.267 3350 ---- ---- ---- ---- 12.484 -.009 12.493 3375 ---- ---- ---- ---- 12.712 -.008 12.720 3400 ---- ---- ---- ---- 12.940 -.008 12.948 3425 ---- ---- ---- ---- 13.168 -.008 13.176 3450 ---- ---- ---- ---- 13.397 -.007 13.404 3475 ---- ---- ---- ---- 13.627 -.006 13.633 3500 ---- ---- ---- ---- 13.858 -.005 13.863 3525 ---- ---- ---- ---- 14.088 -.006 14.094 3550 ---- ---- ---- ---- 14.320 -.005 14.325 3575 ---- ---- ---- ---- 14.552 -.004 14.556 3600 ---- ---- ---- ---- 14.785 -.003 14.788 3625 ---- ---- ---- ---- 15.018 -.003 15.021 3650 ---- ---- ---- ---- 15.251 -.003 15.254 3675 ---- ---- ---- ---- 15.485 -.002 15.487 3700 ---- ---- ---- ---- 15.720 -.001 15.721 3725 ---- ---- ---- ---- 15.955 UNCH 15.955 3750 ---- ---- ---- ---- 16.190 UNCH 16.190 3775 ---- ---- ---- ---- 16.426 UNCH 16.426 3800 ---- ---- ---- ---- 16.662 +.001 16.661 3825 ---- ---- ---- ---- 16.899 +.001 16.898 3850 ---- ---- ---- ---- 17.136 +.002 17.134 3875 ---- ---- ---- ---- 17.373 +.002 17.371 3900 ---- ---- ---- ---- 17.611 +.002 17.609 3925 ---- ---- ---- ---- 17.849 +.003 17.846 3950 ---- ---- ---- ---- 18.088 +.004 18.084 3975 ---- ---- ---- ---- 18.327 +.004 18.323 4000 ---- ---- ---- ---- 18.566 +.004 18.562 4025 ---- ---- ---- ---- 18.806 +.005 18.801 4050 ---- ---- ---- ---- 19.046 +.005 19.041 4075 ---- ---- ---- ---- 19.286 +.006 19.280 4100 ---- ---- ---- ---- 19.527 +.006 19.521 725 ---- ---- ---- ---- .210 -.008 .218 750 ---- ---- ---- ---- .225 -.008 .233 775 ---- ---- ---- ---- .240 -.008 .248 800 ---- ---- ---- ---- .255 -.009 .264 825 ---- ---- ---- ---- .271 -.009 .280 850 ---- ---- ---- ---- .286 -.010 .296 875 ---- ---- ---- ---- .302 -.010 .312 900 ---- ---- ---- ---- .318 -.010 .328 925 ---- ---- ---- ---- .334 -.011 .345 950 ---- ---- ---- ---- .350 -.012 .362 975 ---- ---- ---- ---- .367 -.011 .378 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .223 -.010 .233 1025 ---- ---- ---- ---- .247 -.011 .258 1050 ---- ---- ---- ---- .273 -.012 .285 1075 ---- ---- ---- ---- .301 -.013 .314 1100 ---- ---- ---- ---- .330 -.014 .344 1125 ---- ---- ---- ---- .361 -.015 .376 1150 ---- ---- ---- ---- .395 -.015 .410 1175 ---- ---- ---- ---- .430 -.016 .446 1200 ---- ---- ---- ---- .466 -.017 .483 1225 ---- ---- ---- ---- .505 -.018 .523 1250 ---- ---- ---- ---- .546 -.019 .565 1275 ---- ---- ---- ---- .589 -.019 .608 1300 ---- ---- ---- ---- .634 -.020 .654 1325 ---- ---- ---- ---- .681 -.020 .701 1350 ---- ---- ---- ---- .730 -.021 .751 1375 ---- ---- ---- ---- .781 -.022 .803 1400 ---- ---- ---- ---- .834 -.023 .857 1425 ---- ---- ---- ---- .889 -.024 .913 1450 ---- ---- ---- ---- .946 -.025 .971 1475 ---- ---- ---- ---- 1.006 -.025 1.031 1500 ---- ---- ---- ---- 1.067 -.026 1.093 1525 ---- ---- ---- ---- 1.131 -.026 1.157 1550 ---- ---- ---- ---- 1.197 -.027 1.224 1575 ---- ---- ---- ---- 1.265 -.027 1.292 1600 ---- ---- ---- ---- 1.335 -.028 1.363 1625 ---- ---- ---- ---- 1.407 -.029 1.436 1650 ---- ---- ---- ---- 1.482 -.029 1.511 1675 ---- ---- ---- ---- 1.558 -.030 1.588 1700 ---- ---- ---- ---- 1.637 -.030 1.667 1725 ---- ---- ---- ---- 1.718 -.031 1.749 1750 ---- ---- ---- ---- 1.802 -.031 1.833 1775 ---- ---- ---- ---- 1.888 -.031 1.919 1800 ---- ---- ---- ---- 1.976 -.032 2.008 1825 ---- ---- ---- ---- 2.068 -.032 2.100 1850 ---- ---- ---- ---- 2.162 -.033 2.195 1875 ---- ---- ---- ---- 2.260 -.033 2.293 1900 ---- ---- ---- ---- 2.361 -.033 2.394 1925 ---- ---- ---- ---- 2.465 -.033 2.498 1950 ---- ---- ---- ---- 2.574 -.033 2.607 1975 ---- ---- ---- ---- 2.686 -.033 2.719 2000 ---- ---- ---- ---- 2.802 -.033 2.835 2025 ---- ---- ---- ---- 2.922 -.034 2.956 2050 ---- ---- ---- ---- 3.047 -.033 3.080 2075 ---- ---- ---- ---- 3.176 -.033 3.209 2100 ---- ---- ---- ---- 3.309 -.033 3.342 2125 ---- ---- ---- ---- 3.445 -.033 3.478 2150 ---- ---- ---- ---- 3.586 -.033 3.619 2175 ---- ---- ---- ---- 3.731 -.032 3.763 2200 ---- ---- ---- ---- 3.879 -.032 3.911 2225 ---- ---- ---- ---- 4.031 -.032 4.063 2250 ---- ---- ---- ---- 4.186 -.032 4.218 2275 ---- ---- ---- ---- 4.345 -.031 4.376 2300 ---- ---- ---- ---- 4.507 -.031 4.538 2325 ---- ---- ---- ---- 4.672 -.031 4.703 2350 ---- ---- ---- ---- 4.840 -.030 4.870 2375 ---- ---- ---- ---- 5.011 -.030 5.041 2400 ---- ---- ---- ---- 5.184 -.030 5.214 2425 ---- ---- ---- ---- 5.360 -.029 5.389 2450 ---- ---- ---- ---- 5.539 -.028 5.567 2475 ---- ---- ---- ---- 5.719 -.028 5.747 2500 ---- ---- ---- ---- 5.902 -.027 5.929 2525 ---- ---- ---- ---- 6.087 -.026 6.113 2550 ---- ---- ---- ---- 6.273 -.026 6.299 2575 ---- ---- ---- ---- 6.461 -.025 6.486 2600 ---- ---- ---- ---- 6.651 -.025 6.676 2625 ---- ---- ---- ---- 6.843 -.024 6.867 2650 ---- ---- ---- ---- 7.036 -.023 7.059 2675 ---- ---- ---- ---- 7.231 -.023 7.254 2700 ---- ---- ---- ---- 7.427 -.022 7.449 2725 ---- ---- ---- ---- 7.625 -.022 7.647 2750 ---- ---- ---- ---- 7.825 -.020 7.845 2775 ---- ---- ---- ---- 8.025 -.020 8.045 2800 ---- ---- ---- ---- 8.228 -.019 8.247 2825 ---- ---- ---- ---- 8.431 -.019 8.450 2850 ---- ---- ---- ---- 8.636 -.018 8.654 2875 ---- ---- ---- ---- 8.842 -.017 8.859 2900 ---- ---- ---- ---- 9.049 -.016 9.065 2925 ---- ---- ---- ---- 9.257 -.016 9.273 2950 ---- ---- ---- ---- 9.467 -.015 9.482 2975 ---- ---- ---- ---- 9.677 -.015 9.692 3000 ---- ---- ---- ---- 9.889 -.013 9.902 3025 ---- ---- ---- ---- 10.101 -.013 10.114 3050 ---- ---- ---- ---- 10.315 -.012 10.327 3075 ---- ---- ---- ---- 10.530 -.011 10.541 3100 ---- ---- ---- ---- 10.745 -.011 10.756 3125 ---- ---- ---- ---- 10.961 -.010 10.971 3150 ---- ---- ---- ---- 11.178 -.010 11.188 3175 ---- ---- ---- ---- 11.397 -.008 11.405 3200 ---- ---- ---- ---- 11.615 -.008 11.623 3225 ---- ---- ---- ---- 11.835 -.007 11.842 3250 ---- ---- ---- ---- 12.055 -.007 12.062 3275 ---- ---- ---- ---- 12.277 -.005 12.282 3300 ---- ---- ---- ---- 12.498 -.006 12.504 3325 ---- ---- ---- ---- 12.721 -.004 12.725 3350 ---- ---- ---- ---- 12.944 -.004 12.948 3375 ---- ---- ---- ---- 13.168 -.003 13.171 3400 ---- ---- ---- ---- 13.393 -.002 13.395 3425 ---- ---- ---- ---- 13.618 -.002 13.620 3450 ---- ---- ---- ---- 13.844 -.001 13.845 3475 ---- ---- ---- ---- 14.071 UNCH 14.071 3500 ---- ---- ---- ---- 14.298 +.001 14.297 3525 ---- ---- ---- ---- 14.525 +.001 14.524 3550 ---- ---- ---- ---- 14.754 +.002 14.752 3575 ---- ---- ---- ---- 14.983 +.003 14.980 3600 ---- ---- ---- ---- 15.212 +.003 15.209 3625 ---- ---- ---- ---- 15.442 +.004 15.438 3650 ---- ---- ---- ---- 15.672 +.004 15.668 3675 ---- ---- ---- ---- 15.903 +.005 15.898 3700 ---- ---- ---- ---- 16.135 +.006 16.129 3725 ---- ---- ---- ---- 16.367 +.007 16.360 3750 ---- ---- ---- ---- 16.599 +.007 16.592 3775 ---- ---- ---- ---- 16.832 +.008 16.824 3800 ---- ---- ---- ---- 17.065 +.008 17.057 3825 ---- ---- ---- ---- 17.299 +.009 17.290 3850 ---- ---- ---- ---- 17.533 +.009 17.524 3875 ---- ---- ---- ---- 17.767 +.009 17.758 3900 ---- ---- ---- ---- 18.002 +.010 17.992 3925 ---- ---- ---- ---- 18.238 +.011 18.227 3950 ---- ---- ---- ---- 18.474 +.012 18.462 3975 ---- ---- ---- ---- 18.710 +.012 18.698 4000 ---- ---- ---- ---- 18.946 +.012 18.934 4025 ---- ---- ---- ---- 19.183 +.013 19.170 4050 ---- ---- ---- ---- 19.421 +.014 19.407 4075 ---- ---- ---- ---- 19.658 +.014 19.644 4100 ---- ---- ---- ---- 19.896 +.015 19.881 4125 ---- ---- ---- ---- 20.135 +.016 20.119 925 ---- ---- ---- ---- .159 -.009 .168 950 ---- ---- ---- ---- .179 -.009 .188 975 ---- ---- ---- ---- .200 -.010 .210 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .270 -.012 .282 1025 ---- ---- ---- ---- .299 -.013 .312 1050 ---- ---- ---- ---- .329 -.014 .343 1075 ---- ---- ---- ---- .362 -.015 .377 1100 ---- ---- ---- ---- .397 -.015 .412 1125 ---- ---- ---- ---- .433 -.017 .450 1150 ---- ---- ---- ---- .472 -.017 .489 1175 ---- ---- ---- ---- .513 -.018 .531 1200 ---- ---- ---- ---- .556 -.019 .575 1225 ---- ---- ---- ---- .601 -.019 .620 1250 ---- ---- ---- ---- .648 -.020 .668 1275 ---- ---- ---- ---- .698 -.021 .719 1300 ---- ---- ---- ---- .749 -.022 .771 1325 ---- ---- ---- ---- .803 -.022 .825 1350 ---- ---- ---- ---- .859 -.023 .882 1375 ---- ---- ---- ---- .917 -.024 .941 1400 ---- ---- ---- ---- .978 -.024 1.002 1425 ---- ---- ---- ---- 1.040 -.025 1.065 1450 ---- ---- ---- ---- 1.105 -.026 1.131 1475 ---- ---- ---- ---- 1.172 -.027 1.199 1500 ---- ---- ---- ---- 1.242 -.027 1.269 1525 ---- ---- ---- ---- 1.313 -.028 1.341 1550 ---- ---- ---- ---- 1.387 -.028 1.415 1575 ---- ---- ---- ---- 1.463 -.029 1.492 1600 ---- ---- ---- ---- 1.541 -.030 1.571 1625 ---- ---- ---- ---- 1.622 -.030 1.652 1650 ---- ---- ---- ---- 1.705 -.030 1.735 1675 ---- ---- ---- ---- 1.789 -.031 1.820 1700 ---- ---- ---- ---- 1.876 -.031 1.907 1725 ---- ---- ---- ---- 1.966 -.031 1.997 1750 ---- ---- ---- ---- 2.057 -.032 2.089 1775 ---- ---- ---- ---- 2.151 -.032 2.183 1800 ---- ---- ---- ---- 2.247 -.032 2.279 1825 ---- ---- ---- ---- 2.345 -.033 2.378 1850 ---- ---- ---- ---- 2.446 -.033 2.479 1875 ---- ---- ---- ---- 2.550 -.032 2.582 1900 ---- ---- ---- ---- 2.656 -.033 2.689 1925 ---- ---- ---- ---- 2.765 -.032 2.797 1950 ---- ---- ---- ---- 2.876 -.033 2.909 1975 ---- ---- ---- ---- 2.990 -.033 3.023 2000 ---- ---- ---- ---- 3.108 -.033 3.141 2025 ---- ---- ---- ---- 3.228 -.033 3.261 2050 ---- ---- ---- ---- 3.351 -.033 3.384 2075 ---- ---- ---- ---- 3.478 -.032 3.510 2100 ---- ---- ---- ---- 3.607 -.033 3.640 2125 ---- ---- ---- ---- 3.740 -.033 3.773 2150 ---- ---- ---- ---- 3.877 -.032 3.909 2175 ---- ---- ---- ---- 4.017 -.031 4.048 2200 ---- ---- ---- ---- 4.160 -.032 4.192 2225 ---- ---- ---- ---- 4.307 -.031 4.338 2250 ---- ---- ---- ---- 4.457 -.031 4.488 2275 ---- ---- ---- ---- 4.611 -.030 4.641 2300 ---- ---- ---- ---- 4.767 -.030 4.797 2325 ---- ---- ---- ---- 4.928 -.029 4.957 2350 ---- ---- ---- ---- 5.091 -.029 5.120 2375 ---- ---- ---- ---- 5.257 -.029 5.286 2400 ---- ---- ---- ---- 5.427 -.028 5.455 2425 ---- ---- ---- ---- 5.599 -.028 5.627 2450 ---- ---- ---- ---- 5.775 -.027 5.802 2475 ---- ---- ---- ---- 5.953 -.027 5.980 2500 ---- ---- ---- ---- 6.135 -.025 6.160 2525 ---- ---- ---- ---- 6.319 -.025 6.344 2550 ---- ---- ---- ---- 6.506 -.024 6.530 2575 ---- ---- ---- ---- 6.695 -.024 6.719 2600 ---- ---- ---- ---- 6.887 -.023 6.910 2625 ---- ---- ---- ---- 7.081 -.022 7.103 2650 ---- ---- ---- ---- 7.278 -.021 7.299 2675 ---- ---- ---- ---- 7.476 -.021 7.497 2700 ---- ---- ---- ---- 7.677 -.020 7.697 2725 ---- ---- ---- ---- 7.880 -.019 7.899 2750 ---- ---- ---- ---- 8.084 -.018 8.102 2775 ---- ---- ---- ---- 8.290 -.018 8.308 2800 ---- ---- ---- ---- 8.498 -.016 8.514 2825 ---- ---- ---- ---- 8.707 -.016 8.723 2850 ---- ---- ---- ---- 8.917 -.015 8.932 2875 ---- ---- ---- ---- 9.129 -.014 9.143 2900 ---- ---- ---- ---- 9.341 -.014 9.355 2925 ---- ---- ---- ---- 9.555 -.013 9.568 2950 ---- ---- ---- ---- 9.769 -.012 9.781 2975 ---- ---- ---- ---- 9.985 -.011 9.996 3000 ---- ---- ---- ---- 10.201 -.010 10.211 3025 ---- ---- ---- ---- 10.417 -.010 10.427 3050 ---- ---- ---- ---- 10.634 -.009 10.643 3075 ---- ---- ---- ---- 10.851 -.008 10.859 3100 ---- ---- ---- ---- 11.069 -.007 11.076 3125 ---- ---- ---- ---- 11.286 -.007 11.293 3150 ---- ---- ---- ---- 11.504 -.006 11.510 3175 ---- ---- ---- ---- 11.722 -.005 11.727 3200 ---- ---- ---- ---- 11.940 -.004 11.944 3225 ---- ---- ---- ---- 12.158 -.003 12.161 3250 ---- ---- ---- ---- 12.376 -.003 12.379 3275 ---- ---- ---- ---- 12.594 -.002 12.596 3300 ---- ---- ---- ---- 12.813 -.001 12.814 3325 ---- ---- ---- ---- 13.032 UNCH 13.032 3350 ---- ---- ---- ---- 13.251 +.001 13.250 3375 ---- ---- ---- ---- 13.470 +.001 13.469 3400 ---- ---- ---- ---- 13.690 +.002 13.688 3425 ---- ---- ---- ---- 13.910 +.003 13.907 3450 ---- ---- ---- ---- 14.130 +.003 14.127 3475 ---- ---- ---- ---- 14.351 +.004 14.347 3500 ---- ---- ---- ---- 14.572 +.005 14.567 3525 ---- ---- ---- ---- 14.794 +.006 14.788 3550 ---- ---- ---- ---- 15.016 +.007 15.009 3575 ---- ---- ---- ---- 15.238 +.007 15.231 3600 ---- ---- ---- ---- 15.462 +.008 15.454 3625 ---- ---- ---- ---- 15.685 +.008 15.677 3650 ---- ---- ---- ---- 15.910 +.009 15.901 3675 ---- ---- ---- ---- 16.135 +.010 16.125 3700 ---- ---- ---- ---- 16.360 +.011 16.349 3725 ---- ---- ---- ---- 16.586 +.011 16.575 3750 ---- ---- ---- ---- 16.812 +.012 16.800 3775 ---- ---- ---- ---- 17.039 +.012 17.027 3800 ---- ---- ---- ---- 17.266 +.013 17.253 3825 ---- ---- ---- ---- 17.494 +.014 17.480 3850 ---- ---- ---- ---- 17.723 +.015 17.708 3875 ---- ---- ---- ---- 17.951 +.015 17.936 3900 ---- ---- ---- ---- 18.180 +.016 18.164 3925 ---- ---- ---- ---- 18.410 +.017 18.393 3950 ---- ---- ---- ---- 18.640 +.017 18.623 3975 ---- ---- ---- ---- 18.870 +.018 18.852 4000 ---- ---- ---- ---- 19.101 +.018 19.083 4025 ---- ---- ---- ---- 19.332 +.019 19.313 4050 ---- ---- ---- ---- 19.564 +.020 19.544 4075 ---- ---- ---- ---- 19.796 +.021 19.775 4100 ---- ---- ---- ---- 20.028 +.021 20.007 4125 ---- ---- ---- ---- 20.261 +.022 20.239 925 ---- ---- ---- ---- .195 -.009 .204 950 ---- ---- ---- ---- .218 -.011 .229 975 ---- ---- ---- ---- .243 -.011 .254 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .359 -.010 .369 1050 ---- ---- ---- ---- .393 -.011 .404 1075 ---- ---- ---- ---- .429 -.012 .441 1100 ---- ---- ---- ---- .468 -.012 .480 1125 ---- ---- ---- ---- .508 -.013 .521 1150 ---- ---- ---- ---- .551 -.013 .564 1175 ---- ---- ---- ---- .595 -.014 .609 1200 ---- ---- ---- ---- .642 -.014 .656 1225 ---- ---- ---- ---- .690 -.015 .705 1250 ---- ---- ---- ---- .741 -.015 .756 1275 ---- ---- ---- ---- .794 -.016 .810 1300 ---- ---- ---- ---- .849 -.016 .865 1325 ---- ---- ---- ---- .906 -.017 .923 1350 ---- ---- ---- ---- .965 -.018 .983 1375 ---- ---- ---- ---- 1.027 -.017 1.044 1400 ---- ---- ---- ---- 1.090 -.018 1.108 1425 ---- ---- ---- ---- 1.156 -.018 1.174 1450 ---- ---- ---- ---- 1.224 -.019 1.243 1475 ---- ---- ---- ---- 1.294 -.019 1.313 1500 ---- ---- ---- ---- 1.366 -.019 1.385 1525 ---- ---- ---- ---- 1.440 -.020 1.460 1550 ---- ---- ---- ---- 1.517 -.019 1.536 1575 ---- ---- ---- ---- 1.595 -.020 1.615 1600 ---- ---- ---- ---- 1.676 -.020 1.696 1625 ---- ---- ---- ---- 1.758 -.020 1.778 1650 ---- ---- ---- ---- 1.843 -.020 1.863 1675 ---- ---- ---- ---- 1.930 -.020 1.950 1700 ---- ---- ---- ---- 2.018 -.021 2.039 1725 ---- ---- ---- ---- 2.109 -.021 2.130 1750 ---- ---- ---- ---- 2.202 -.021 2.223 1775 ---- ---- ---- ---- 2.297 -.021 2.318 1800 ---- ---- ---- ---- 2.394 -.020 2.414 1825 ---- ---- ---- ---- 2.493 -.020 2.513 1850 ---- ---- ---- ---- 2.594 -.020 2.614 1875 ---- ---- ---- ---- 2.697 -.020 2.717 1900 ---- ---- ---- ---- 2.802 -.021 2.823 1925 ---- ---- ---- ---- 2.910 -.020 2.930 1950 ---- ---- ---- ---- 3.021 -.020 3.041 1975 ---- ---- ---- ---- 3.134 -.019 3.153 2000 ---- ---- ---- ---- 3.249 -.020 3.269 2025 ---- ---- ---- ---- 3.367 -.020 3.387 2050 ---- ---- ---- ---- 3.488 -.020 3.508 2075 ---- ---- ---- ---- 3.613 -.018 3.631 2100 ---- ---- ---- ---- 3.740 -.018 3.758 2125 ---- ---- ---- ---- 3.870 -.018 3.888 2150 ---- ---- ---- ---- 4.004 -.017 4.021 2175 ---- ---- ---- ---- 4.141 -.017 4.158 2200 ---- ---- ---- ---- 4.281 -.017 4.298 2225 ---- ---- ---- ---- 4.425 -.016 4.441 2250 ---- ---- ---- ---- 4.573 -.016 4.589 2275 ---- ---- ---- ---- 4.724 -.015 4.739 2300 ---- ---- ---- ---- 4.879 -.015 4.894 2325 ---- ---- ---- ---- 5.037 -.014 5.051 2350 ---- ---- ---- ---- 5.199 -.013 5.212 2375 ---- ---- ---- ---- 5.364 -.012 5.376 2400 ---- ---- ---- ---- 5.531 -.013 5.544 2425 ---- ---- ---- ---- 5.702 -.012 5.714 2450 ---- ---- ---- ---- 5.876 -.010 5.886 2475 ---- ---- ---- ---- 6.052 -.010 6.062 2500 ---- ---- ---- ---- 6.231 -.009 6.240 2525 ---- ---- ---- ---- 6.412 -.008 6.420 2550 ---- ---- ---- ---- 6.595 -.008 6.603 2575 ---- ---- ---- ---- 6.780 -.007 6.787 2600 ---- ---- ---- ---- 6.968 -.006 6.974 2625 ---- ---- ---- ---- 7.157 -.005 7.162 2650 ---- ---- ---- ---- 7.348 -.004 7.352 2675 ---- ---- ---- ---- 7.541 -.003 7.544 2700 ---- ---- ---- ---- 7.735 -.003 7.738 2725 ---- ---- ---- ---- 7.931 -.002 7.933 2750 ---- ---- ---- ---- 8.128 -.001 8.129 2775 ---- ---- ---- ---- 8.327 -.001 8.328 2800 ---- ---- ---- ---- 8.528 +.001 8.527 2825 ---- ---- ---- ---- 8.730 +.002 8.728 2850 ---- ---- ---- ---- 8.933 +.002 8.931 2875 ---- ---- ---- ---- 9.138 +.003 9.135 2900 ---- ---- ---- ---- 9.344 +.004 9.340 2925 ---- ---- ---- ---- 9.551 +.005 9.546 2950 ---- ---- ---- ---- 9.760 +.006 9.754 2975 ---- ---- ---- ---- 9.969 +.006 9.963 3000 ---- ---- ---- ---- 10.180 +.007 10.173 3025 ---- ---- ---- ---- 10.392 +.008 10.384 3050 ---- ---- ---- ---- 10.605 +.009 10.596 3075 ---- ---- ---- ---- 10.819 +.010 10.809 3100 ---- ---- ---- ---- 11.034 +.011 11.023 3125 ---- ---- ---- ---- 11.250 +.012 11.238 3150 ---- ---- ---- ---- 11.467 +.013 11.454 3175 ---- ---- ---- ---- 11.685 +.014 11.671 3200 ---- ---- ---- ---- 11.903 +.014 11.889 3225 ---- ---- ---- ---- 12.123 +.016 12.107 3250 ---- ---- ---- ---- 12.343 +.017 12.326 3275 ---- ---- ---- ---- 12.564 +.017 12.547 3300 ---- ---- ---- ---- 12.786 +.019 12.767 3325 ---- ---- ---- ---- 13.008 +.019 12.989 3350 ---- ---- ---- ---- 13.231 +.020 13.211 3375 ---- ---- ---- ---- 13.455 +.021 13.434 3400 ---- ---- ---- ---- 13.680 +.022 13.658 3425 ---- ---- ---- ---- 13.905 +.023 13.882 3450 ---- ---- ---- ---- 14.131 +.024 14.107 3475 ---- ---- ---- ---- 14.357 +.024 14.333 3500 ---- ---- ---- ---- 14.585 +.026 14.559 3525 ---- ---- ---- ---- 14.812 +.026 14.786 3550 ---- ---- ---- ---- 15.041 +.027 15.014 3575 ---- ---- ---- ---- 15.270 +.028 15.242 3600 ---- ---- ---- ---- 15.499 +.028 15.471 3625 ---- ---- ---- ---- 15.729 +.029 15.700 3650 ---- ---- ---- ---- 15.960 +.030 15.930 3675 ---- ---- ---- ---- 16.191 +.031 16.160 3700 ---- ---- ---- ---- 16.423 +.032 16.391 3725 ---- ---- ---- ---- 16.655 +.032 16.623 3750 ---- ---- ---- ---- 16.888 +.033 16.855 3775 ---- ---- ---- ---- 17.121 +.034 17.087 3800 ---- ---- ---- ---- 17.355 +.035 17.320 3825 ---- ---- ---- ---- 17.589 +.036 17.553 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .458 -.012 .470 1050 ---- ---- ---- ---- .497 -.013 .510 1075 ---- ---- ---- ---- .539 -.013 .552 1100 ---- ---- ---- ---- .583 -.013 .596 1125 ---- ---- ---- ---- .628 -.014 .642 1150 ---- ---- ---- ---- .676 -.014 .690 1175 ---- ---- ---- ---- .726 -.015 .741 1200 ---- ---- ---- ---- .778 -.015 .793 1225 ---- ---- ---- ---- .832 -.015 .847 1250 ---- ---- ---- ---- .887 -.016 .903 1275 ---- ---- ---- ---- .945 -.017 .962 1300 ---- ---- ---- ---- 1.005 -.017 1.022 1325 ---- ---- ---- ---- 1.067 -.017 1.084 1350 ---- ---- ---- ---- 1.131 -.018 1.149 1375 ---- ---- ---- ---- 1.197 -.018 1.215 1400 ---- ---- ---- ---- 1.265 -.018 1.283 1425 ---- ---- ---- ---- 1.335 -.019 1.354 1450 ---- ---- ---- ---- 1.408 -.018 1.426 1475 ---- ---- ---- ---- 1.482 -.019 1.501 1500 ---- ---- ---- ---- 1.558 -.019 1.577 1525 ---- ---- ---- ---- 1.636 -.019 1.655 1550 ---- ---- ---- ---- 1.716 -.019 1.735 1575 ---- ---- ---- ---- 1.798 -.020 1.818 1600 ---- ---- ---- ---- 1.882 -.020 1.902 1625 ---- ---- ---- ---- 1.968 -.020 1.988 1650 ---- ---- ---- ---- 2.056 -.020 2.076 1675 ---- ---- ---- ---- 2.146 -.020 2.166 1700 ---- ---- ---- ---- 2.237 -.020 2.257 1725 ---- ---- ---- ---- 2.331 -.020 2.351 1750 ---- ---- ---- ---- 2.426 -.020 2.446 1775 ---- ---- ---- ---- 2.524 -.019 2.543 1800 ---- ---- ---- ---- 2.623 -.019 2.642 1825 ---- ---- ---- ---- 2.724 -.019 2.743 1850 ---- ---- ---- ---- 2.827 -.019 2.846 1875 ---- ---- ---- ---- 2.931 -.020 2.951 1900 ---- ---- ---- ---- 3.038 -.019 3.057 1925 ---- ---- ---- ---- 3.147 -.019 3.166 1950 ---- ---- ---- ---- 3.259 -.018 3.277 1975 ---- ---- ---- ---- 3.372 -.019 3.391 2000 ---- ---- ---- ---- 3.488 -.019 3.507 2025 ---- ---- ---- ---- 3.607 -.018 3.625 2050 ---- ---- ---- ---- 3.728 -.018 3.746 2075 ---- ---- ---- ---- 3.853 -.017 3.870 2100 ---- ---- ---- ---- 3.980 -.017 3.997 2125 ---- ---- ---- ---- 4.110 -.016 4.126 2150 ---- ---- ---- ---- 4.243 -.016 4.259 2175 ---- ---- ---- ---- 4.380 -.015 4.395 2200 ---- ---- ---- ---- 4.520 -.015 4.535 2225 ---- ---- ---- ---- 4.663 -.015 4.678 2250 ---- ---- ---- ---- 4.810 -.014 4.824 2275 ---- ---- ---- ---- 4.961 -.013 4.974 2300 ---- ---- ---- ---- 5.116 -.012 5.128 2325 ---- ---- ---- ---- 5.274 -.012 5.286 2350 ---- ---- ---- ---- 5.435 -.012 5.447 2375 ---- ---- ---- ---- 5.600 -.011 5.611 2400 ---- ---- ---- ---- 5.768 -.010 5.778 2425 ---- ---- ---- ---- 5.939 -.009 5.948 2450 ---- ---- ---- ---- 6.112 -.009 6.121 2475 ---- ---- ---- ---- 6.289 -.007 6.296 2500 ---- ---- ---- ---- 6.467 -.007 6.474 2525 ---- ---- ---- ---- 6.649 -.006 6.655 2550 ---- ---- ---- ---- 6.832 -.005 6.837 2575 ---- ---- ---- ---- 7.017 -.005 7.022 2600 ---- ---- ---- ---- 7.204 -.004 7.208 2625 ---- ---- ---- ---- 7.393 -.003 7.396 2650 ---- ---- ---- ---- 7.584 -.001 7.585 2675 ---- ---- ---- ---- 7.776 UNCH 7.776 2700 ---- ---- ---- ---- 7.969 UNCH 7.969 2725 ---- ---- ---- ---- 8.164 +.001 8.163 2750 ---- ---- ---- ---- 8.360 +.002 8.358 2775 ---- ---- ---- ---- 8.557 +.003 8.554 2800 ---- ---- ---- ---- 8.756 +.004 8.752 2825 ---- ---- ---- ---- 8.956 +.005 8.951 2850 ---- ---- ---- ---- 9.157 +.006 9.151 2875 ---- ---- ---- ---- 9.359 +.006 9.353 2900 ---- ---- ---- ---- 9.563 +.008 9.555 2925 ---- ---- ---- ---- 9.767 +.008 9.759 2950 ---- ---- ---- ---- 9.973 +.009 9.964 2975 ---- ---- ---- ---- 10.180 +.010 10.170 3000 ---- ---- ---- ---- 10.388 +.011 10.377 3025 ---- ---- ---- ---- 10.597 +.012 10.585 3050 ---- ---- ---- ---- 10.807 +.013 10.794 3075 ---- ---- ---- ---- 11.017 +.014 11.003 3100 ---- ---- ---- ---- 11.229 +.015 11.214 3125 ---- ---- ---- ---- 11.442 +.016 11.426 3150 ---- ---- ---- ---- 11.655 +.016 11.639 3175 ---- ---- ---- ---- 11.870 +.018 11.852 3200 ---- ---- ---- ---- 12.085 +.019 12.066 3225 ---- ---- ---- ---- 12.301 +.019 12.282 3250 ---- ---- ---- ---- 12.518 +.021 12.497 3275 ---- ---- ---- ---- 12.735 +.021 12.714 3300 ---- ---- ---- ---- 12.954 +.022 12.932 3325 ---- ---- ---- ---- 13.173 +.023 13.150 3350 ---- ---- ---- ---- 13.393 +.024 13.369 3375 ---- ---- ---- ---- 13.613 +.025 13.588 3400 ---- ---- ---- ---- 13.834 +.026 13.808 3425 ---- ---- ---- ---- 14.056 +.027 14.029 3450 ---- ---- ---- ---- 14.279 +.028 14.251 3475 ---- ---- ---- ---- 14.502 +.029 14.473 3500 ---- ---- ---- ---- 14.726 +.030 14.696 3525 ---- ---- ---- ---- 14.950 +.030 14.920 3550 ---- ---- ---- ---- 15.175 +.031 15.144 3575 ---- ---- ---- ---- 15.401 +.032 15.369 3600 ---- ---- ---- ---- 15.627 +.033 15.594 3625 ---- ---- ---- ---- 15.854 +.034 15.820 3650 ---- ---- ---- ---- 16.081 +.035 16.046 3675 ---- ---- ---- ---- 16.309 +.036 16.273 3700 ---- ---- ---- ---- 16.537 +.036 16.501 3725 ---- ---- ---- ---- 16.766 +.037 16.729 3750 ---- ---- ---- ---- 16.996 +.039 16.957 3775 ---- ---- ---- ---- 17.225 +.038 17.187 3800 ---- ---- ---- ---- 17.456 +.040 17.416 3825 ---- ---- ---- ---- 17.687 +.041 17.646 3850 ---- ---- ---- ---- 17.918 +.041 17.877 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .534 -.013 .547 1050 ---- ---- ---- ---- .579 -.013 .592 1075 ---- ---- ---- ---- .625 -.014 .639 1100 ---- ---- ---- ---- .674 -.014 .688 1125 ---- ---- ---- ---- .725 -.014 .739 1150 ---- ---- ---- ---- .778 -.015 .793 1175 ---- ---- ---- ---- .833 -.015 .848 1200 ---- ---- ---- ---- .890 -.015 .905 1225 ---- ---- ---- ---- .949 -.016 .965 1250 ---- ---- ---- ---- 1.010 -.017 1.027 1275 ---- ---- ---- ---- 1.073 -.017 1.090 1300 ---- ---- ---- ---- 1.139 -.017 1.156 1325 ---- ---- ---- ---- 1.206 -.018 1.224 1350 ---- ---- ---- ---- 1.276 -.018 1.294 1375 ---- ---- ---- ---- 1.348 -.018 1.366 1400 ---- ---- ---- ---- 1.421 -.018 1.439 1425 ---- ---- ---- ---- 1.497 -.018 1.515 1450 ---- ---- ---- ---- 1.575 -.018 1.593 1475 ---- ---- ---- ---- 1.655 -.018 1.673 1500 ---- ---- ---- ---- 1.736 -.019 1.755 1525 ---- ---- ---- ---- 1.820 -.019 1.839 1550 ---- ---- ---- ---- 1.906 -.019 1.925 1575 ---- ---- ---- ---- 1.993 -.019 2.012 1600 ---- ---- ---- ---- 2.083 -.019 2.102 1625 ---- ---- ---- ---- 2.175 -.019 2.194 1650 ---- ---- ---- ---- 2.268 -.019 2.287 1675 ---- ---- ---- ---- 2.363 -.019 2.382 1700 ---- ---- ---- ---- 2.461 -.018 2.479 1725 ---- ---- ---- ---- 2.560 -.018 2.578 1750 ---- ---- ---- ---- 2.660 -.019 2.679 1775 ---- ---- ---- ---- 2.763 -.018 2.781 1800 ---- ---- ---- ---- 2.868 -.018 2.886 1825 ---- ---- ---- ---- 2.974 -.018 2.992 1850 ---- ---- ---- ---- 3.082 -.018 3.100 1875 ---- ---- ---- ---- 3.192 -.017 3.209 1900 ---- ---- ---- ---- 3.304 -.017 3.321 1925 ---- ---- ---- ---- 3.418 -.017 3.435 1950 ---- ---- ---- ---- 3.534 -.017 3.551 1975 ---- ---- ---- ---- 3.653 -.016 3.669 2000 ---- ---- ---- ---- 3.774 -.016 3.790 2025 ---- ---- ---- ---- 3.897 -.015 3.912 2050 ---- ---- ---- ---- 4.023 -.015 4.038 2075 ---- ---- ---- ---- 4.152 -.014 4.166 2100 ---- ---- ---- ---- 4.283 -.014 4.297 2125 ---- ---- ---- ---- 4.417 -.014 4.431 2150 ---- ---- ---- ---- 4.554 -.013 4.567 2175 ---- ---- ---- ---- 4.695 -.012 4.707 2200 ---- ---- ---- ---- 4.838 -.012 4.850 2225 ---- ---- ---- ---- 4.985 -.011 4.996 2250 ---- ---- ---- ---- 5.136 -.010 5.146 2275 ---- ---- ---- ---- 5.289 -.010 5.299 2300 ---- ---- ---- ---- 5.447 -.009 5.456 2325 ---- ---- ---- ---- 5.607 -.009 5.616 2350 ---- ---- ---- ---- 5.772 -.007 5.779 2375 ---- ---- ---- ---- 5.939 -.007 5.946 2400 ---- ---- ---- ---- 6.109 -.006 6.115 2425 ---- ---- ---- ---- 6.282 -.006 6.288 2450 ---- ---- ---- ---- 6.459 -.004 6.463 2475 ---- ---- ---- ---- 6.637 -.004 6.641 2500 ---- ---- ---- ---- 6.819 -.002 6.821 2525 ---- ---- ---- ---- 7.003 -.002 7.005 2550 ---- ---- ---- ---- 7.189 -.001 7.190 2575 ---- ---- ---- ---- 7.378 UNCH 7.378 2600 ---- ---- ---- ---- 7.569 +.001 7.568 2625 ---- ---- ---- ---- 7.762 +.002 7.760 2650 ---- ---- ---- ---- 7.956 +.003 7.953 2675 ---- ---- ---- ---- 8.153 +.004 8.149 2700 ---- ---- ---- ---- 8.351 +.005 8.346 2725 ---- ---- ---- ---- 8.551 +.006 8.545 2750 ---- ---- ---- ---- 8.753 +.007 8.746 2775 ---- ---- ---- ---- 8.957 +.009 8.948 2800 ---- ---- ---- ---- 9.161 +.009 9.152 2825 ---- ---- ---- ---- 9.368 +.010 9.358 2850 ---- ---- ---- ---- 9.576 +.011 9.565 2875 ---- ---- ---- ---- 9.785 +.012 9.773 2900 ---- ---- ---- ---- 9.996 +.013 9.983 2925 ---- ---- ---- ---- 10.208 +.014 10.194 2950 ---- ---- ---- ---- 10.422 +.016 10.406 2975 ---- ---- ---- ---- 10.636 +.016 10.620 3000 ---- ---- ---- ---- 10.852 +.018 10.834 3025 ---- ---- ---- ---- 11.069 +.019 11.050 3050 ---- ---- ---- ---- 11.287 +.020 11.267 3075 ---- ---- ---- ---- 11.506 +.021 11.485 3100 ---- ---- ---- ---- 11.727 +.022 11.705 3125 ---- ---- ---- ---- 11.948 +.023 11.925 3150 ---- ---- ---- ---- 12.170 +.024 12.146 3175 ---- ---- ---- ---- 12.393 +.025 12.368 3200 ---- ---- ---- ---- 12.617 +.027 12.590 3225 ---- ---- ---- ---- 12.841 +.027 12.814 3250 ---- ---- ---- ---- 13.067 +.029 13.038 3275 ---- ---- ---- ---- 13.293 +.029 13.264 3300 ---- ---- ---- ---- 13.520 +.031 13.489 3325 ---- ---- ---- ---- 13.748 +.032 13.716 3350 ---- ---- ---- ---- 13.976 +.033 13.943 3375 ---- ---- ---- ---- 14.205 +.034 14.171 3400 ---- ---- ---- ---- 14.435 +.035 14.400 3425 ---- ---- ---- ---- 14.665 +.036 14.629 3450 ---- ---- ---- ---- 14.896 +.037 14.859 3475 ---- ---- ---- ---- 15.128 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2015 2849 40628 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.822 -.032 5.854 1625 ---- ---- ---- ---- 5.572 -.033 5.605 1650 ---- ---- ---- ---- 5.323 -.033 5.356 1675 ---- ---- ---- ---- 5.074 -.033 5.107 1700 ---- ---- ---- ---- 4.825 -.034 4.859 1725 ---- ---- ---- ---- 4.576 -.035 4.611 1750 ---- ---- ---- ---- 4.329 -.035 4.364 1775 ---- ---- ---- ---- 4.081 -.036 4.117 1800 ---- ---- ---- ---- 3.835 -.037 3.872 1825 ---- ---- ---- ---- 3.589 -.038 3.627 1850 ---- ---- ---- ---- 3.344 -.039 3.383 1875 ---- ---- 2.820A 2.820A 3.102 -.040 3.142 1900 ---- 3.192B 2.583A 3.192B 2.861 -.041 2.902 1925 ---- 2.960B 2.350A 2.960B 2.622 -.044 2.666 1950 ---- 2.723B 2.123A 2.723B 2.387 -.046 2.433 1975 ---- 2.489B 1.902A 2.489B 2.157 -.048 2.205 1990 ---- ---- ---- ---- 2.021 -.050 2.071 1995 ---- ---- ---- ---- 1.977 -.050 2.027 2000 ---- 2.261B 1.689A 2.261B 1.932 -.051 1.983 2005 ---- ---- ---- ---- 1.888 -.051 1.939 2010 ---- ---- ---- ---- 1.845 -.051 1.896 2015 ---- ---- ---- ---- 1.801 -.052 1.853 2020 ---- ---- ---- ---- 1.758 -.053 1.811 2025 ---- 2.039B 1.487A 2.039B 1.716 -.052 1.768 2030 ---- ---- ---- ---- 1.673 -.053 1.726 2035 ---- ---- ---- ---- 1.631 -.054 1.685 2040 ---- ---- ---- ---- 1.590 -.054 1.644 2045 ---- ---- ---- ---- 1.549 -.054 1.603 2050 ---- 1.825B 1.296A 1.825B 1.509 -.054 1.563 2055 ---- ---- ---- ---- 1.469 -.054 1.523 2060 ---- ---- ---- ---- 1.429 -.055 1.484 2065 ---- ---- ---- ---- 1.390 -.055 1.445 2070 ---- ---- ---- ---- 1.352 -.055 1.407 2075 ---- 1.619B 1.120A 1.619B 1.314 -.055 1.369 2080 ---- ---- ---- ---- 1.276 -.056 1.332 2085 ---- ---- ---- ---- 1.240 -.055 1.295 2090 ---- ---- ---- ---- 1.204 -.055 1.259 2095 ---- ---- ---- ---- 1.168 -.056 1.224 2100 ---- 1.424B .959A 1.424B 1.133 -.056 1.189 1 2105 ---- ---- ---- ---- 1.099 -.056 1.155 2110 ---- ---- ---- ---- 1.066 -.055 1.121 2115 ---- ---- ---- ---- 1.033 -.056 1.089 2120 ---- ---- .843A .843A 1.001 -.055 1.056 2125 ---- 1.242B .816A 1.242B .969 -.056 1.025 2130 ---- ---- .789A .789A .938 -.056 .994 2 2135 ---- ---- .763A .763A .908 -.056 .964 2140 ---- ---- .738A .738A .878 -.056 .934 2145 ---- ---- .714A .714A .849 -.056 .905 2150 ---- 1.074B .690A 1.074B .821 -.056 .877 2 2155 ---- .875B .666A .875B .793 -.056 .849 2160 ---- .878B .644A .878B .766 -.055 .821 2165 .677 1.061B .622A .694A .740 -.055 4 .795 2170 ---- 1.030B .601A .601A .714 -.055 .769 3 3 2175 ---- .999B .580A .580A .689 -.055 .744 2180 ---- .969B .560A .560A .665 -.054 .719 2185 ---- .940B .540A .540A .641 -.054 .695 2190 ---- .913B .521A .521A .618 -.053 .671 2195 .533 .884B .503A .557A .596 -.052 5 .648 2200 .514 .856B .485A .598B .574 -.052 2 .626 2205 .558 .830B .468A .515A .553 -.052 3 .605 2210 .504 .805B .453A .497A .533 -.051 1 .584 2215 .524 .778B .437A .444A .514 -.050 1 .564 2220 .518 .754B .422A .427A .495 -.049 1 .544 2225 .469 .731B .407A .499B .477 -.048 5 .525 2230 ---- .707B .393A .393A .459 -.048 .507 2235 ---- .684B .378A .378A .442 -.047 .489 2240 ---- .662B .364A .597B .426 -.046 .472 2245 ---- .639B .352A .576B .410 -.045 .455 2250 ---- .619B .339A .557B .395 -.044 .439 6 20 2255 ---- .598B .327A .327A .380 -.044 .424 2260 ---- .579B .315A .315A .366 -.043 .409 2265 ---- .559B .303A .303A .352 -.043 .395 2270 ---- ---- ---- .292A .339 ---- ---- 2275 ---- .522B .281A .281A .326 -.042 .368 2280 ---- ---- ---- .271A .314 ---- ---- 2285 ---- ---- ---- .261A .302 ---- ---- 2300 ---- .438B .234A .234A .269 -.041 .310 1 2325 ---- .368B .195A .195A .223 -.039 .262 1 2350 ---- .308B .163A .163A .185 -.036 .221 2375 ---- .259B .138A .138A .154 -.034 .188 2400 ---- .217B .118A .118A .130 -.030 .160 2425 ---- .182B .101A .101A .110 -.026 .136 2450 ---- .154B .087A .087A .093 -.024 .117 2475 ---- .131B .076A .076A .080 -.020 .100 2500 ---- .111B .067A .067A .069 -.017 .086 2525 ---- .095B .059A .090B .059 -.016 .075 2550 ---- .081B .053A .078B .051 -.014 .065 2575 ---- .070B .048A .067B .045 -.012 .057 2600 ---- .060B .044A .059B .039 -.011 .050 2625 ---- .052B .040A .051B .034 -.009 .043 2650 ---- .045B .036A .045B .030 -.008 .038 2675 ---- .039B .033A .039B .027 -.007 .034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 9 30 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .003 -.003 .006 1625 ---- ---- ---- ---- .004 -.003 .007 1650 ---- ---- ---- ---- .005 -.003 .008 1675 ---- ---- ---- ---- .006 -.004 .010 1700 ---- ---- ---- ---- .008 -.004 .012 1725 ---- ---- ---- ---- .009 -.005 .014 1750 ---- ---- .016A .016A .011 -.006 .017 1775 ---- ---- .019A .019A .014 -.006 .020 1800 ---- ---- .022A .022A .018 -.006 .024 1825 ---- ---- .026A .026A .022 -.007 .029 1850 ---- ---- .031A .031A .027 -.009 .036 1875 ---- ---- .037A .037A .034 -.010 .044 1900 ---- ---- .044A .044A .043 -.011 .054 1925 ---- .069B .053A .053A .054 -.013 .067 1 1950 ---- .089B .068A .068A .069 -.015 .084 1975 ---- .116B .084A .084A .088 -.018 .106 1990 ---- .136B .095A .095A .103 -.019 .122 1995 ---- .143B .099A .099A .108 -.019 .127 2000 ---- .151B .103A .103A .113 -.020 .133 2 2005 ---- .159B .108A .108A .119 -.021 .140 2010 ---- .167B .112A .112A .126 -.020 .146 2015 ---- .176B .117A .117A .132 -.021 .153 2020 ---- .185B .122A .122A .139 -.022 .161 2025 ---- .195B .127A .192B .146 -.022 .168 2030 ---- .206B .133A .202B .154 -.022 .176 2035 ---- .217B .139A .212B .162 -.023 .185 2040 ---- .228B .145A .224B .171 -.022 .193 2045 ---- .240B .151A .151A .180 -.023 .203 5 2050 ---- .252B .158A .158A .189 -.023 .212 1 11 2055 ---- .266B .165A .165A .199 -.023 .222 12 1 2060 ---- .280B .173A .173A .209 -.024 .233 2065 ---- .294B .181A .181A .220 -.024 .244 2070 ---- .309B .189A .189A .232 -.024 .256 2075 ---- .330B .197A .197A .244 -.024 .268 2080 ---- .346B .207A .207A .256 -.025 .281 2085 ---- .363B .216A .216A .269 -.025 .294 2090 ---- .381B .226A .226A .283 -.025 .308 2095 ---- .399B .236A .236A .298 -.024 .322 2100 ---- .418B .247A .247A .313 -.025 .338 2105 ---- .438B .258A .258A .329 -.024 .353 14 14 2110 ---- .458B .270A .270A .345 -.025 .370 2115 ---- .480B .283A .283A .362 -.025 .387 2120 ---- .501B .296A .296A .380 -.025 .405 2125 ---- .524B .311A .311A .398 -.025 .423 2130 ---- .547B .325A .325A .417 -.025 .442 2135 ---- .571B .339A .339A .437 -.025 .462 2140 ---- .596B .354A .354A .457 -.025 .482 1 2145 ---- .621B .370A .370A .478 -.025 .503 2150 ---- .647B .386A .386A .500 -.024 .524 2155 ---- .674B .402A .402A .522 -.024 .546 2160 ---- .701B .420A .420A .545 -.024 .569 2165 ---- .729B .438A .438A .568 -.024 .592 2170 ---- .758B .456A .456A .592 -.024 .616 2175 ---- .787B .475A .475A .617 -.024 .641 2180 ---- .817B .495A .495A .643 -.023 .666 2185 .656 .848B .515A .638A .669 -.023 4 .692 2190 .782 .879B .536A .664A .696 -.022 2 .718 2 2 2195 ---- .911B .558A .558A .723 -.022 .745 2200 ---- .943B .650A .650A .752 -.021 .773 2205 ---- .976B .674A .674A .781 -.020 .801 2210 ---- .994B .700A .700A .811 -.019 .830 2215 ---- .973B .725A .725A .841 -.019 .860 2220 ---- .984B .752A .752A .872 -.018 .890 2225 ---- 1.114B .779A .779A .904 -.017 .921 2230 ---- .989B .807A .807A .936 -.017 .953 2235 ---- ---- .835A .835A .969 -.016 .985 2240 ---- ---- .865A .865A 1.003 -.015 1.018 2245 ---- ---- .894A .894A 1.037 -.014 1.051 2250 ---- 1.298B .925A .925A 1.072 -.013 1.085 1 1 2255 ---- ---- .955A .955A 1.107 -.013 1.120 2260 ---- ---- .987A .987A 1.143 -.012 1.155 2265 ---- ---- 1.019A 1.019A 1.179 -.012 1.191 2270 ---- ---- ---- .964A 1.216 ---- ---- 2275 ---- 1.493B 1.085A 1.085A 1.253 -.011 1.264 2280 ---- ---- ---- 1.028A 1.290 ---- ---- 2285 ---- ---- ---- 1.061A 1.328 ---- ---- 2300 ---- 1.698B 1.259A 1.259A 1.445 -.010 1.455 2325 ---- 1.911B 1.444A 1.444A 1.648 -.008 1.656 2350 ---- 2.130B 1.640A 1.640A 1.860 -.005 1.865 2375 ---- 2.356B 1.843A 1.843A 2.079 -.002 2.081 2400 ---- 2.586B 2.054A 2.054A 2.304 +.001 2.303 2425 ---- 2.819B 2.272A 2.272A 2.534 +.005 2.529 2450 ---- 3.056B 2.495A 2.495A 2.767 +.008 2.759 2475 ---- 3.295B 2.722A 2.722A 3.003 +.011 2.992 2500 ---- 3.536B 2.954A 2.954A 3.241 +.013 3.228 2525 ---- 3.778B 3.188A 3.188A 3.482 +.016 3.466 2550 ---- 4.022B 3.425A 3.425A 3.724 +.018 3.706 2575 ---- 4.266B 3.664A 3.664A 3.967 +.020 3.947 2600 ---- 4.351B 3.904A 3.904A 4.211 +.021 4.190 2625 ---- ---- 4.146A 4.146A 4.456 +.022 4.434 2650 ---- ---- 4.389A 4.389A 4.702 +.024 4.678 2675 ---- ---- 4.633A 4.633A 4.948 +.024 4.924 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 32 36 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 8.667 -.036 8.703 1325 ---- ---- ---- ---- 8.417 -.036 8.453 1350 ---- ---- ---- ---- 8.167 -.036 8.203 1375 ---- ---- ---- ---- 7.917 -.036 7.953 1400 ---- ---- ---- ---- 7.667 -.036 7.703 1425 ---- ---- ---- ---- 7.417 -.036 7.453 1450 ---- ---- ---- ---- 7.167 -.036 7.203 1475 ---- ---- ---- ---- 6.917 -.036 6.953 1500 ---- ---- ---- ---- 6.667 -.036 6.703 1525 ---- ---- ---- ---- 6.417 -.036 6.453 1550 ---- ---- ---- ---- 6.167 -.036 6.203 1575 ---- ---- ---- ---- 5.917 -.036 5.953 1600 ---- ---- ---- ---- 5.667 -.036 5.703 1625 ---- ---- ---- ---- 5.417 -.036 5.453 1650 ---- ---- ---- ---- 5.167 -.036 5.203 1675 ---- ---- ---- ---- 4.917 -.036 4.953 1700 ---- ---- ---- ---- 4.667 -.036 4.703 1705 ---- ---- ---- ---- 4.617 -.036 4.653 1710 ---- ---- ---- ---- 4.567 -.036 4.603 1715 ---- ---- ---- ---- 4.517 -.036 4.553 1720 ---- ---- ---- ---- 4.467 -.036 4.503 1725 ---- ---- ---- ---- 4.417 -.036 4.453 1730 ---- ---- ---- ---- 4.367 -.036 4.403 1735 ---- ---- ---- ---- 4.317 -.036 4.353 1740 ---- ---- ---- ---- 4.267 -.036 4.303 1745 ---- ---- ---- ---- 4.217 -.036 4.253 1750 ---- ---- ---- ---- 4.167 -.036 4.203 1755 ---- ---- ---- ---- 4.117 -.036 4.153 1760 ---- ---- ---- ---- 4.067 -.036 4.103 1765 ---- ---- ---- ---- 4.017 -.036 4.053 1770 ---- ---- ---- ---- 3.967 -.036 4.003 1775 ---- ---- ---- ---- 3.917 -.036 3.953 1780 ---- ---- ---- ---- 3.867 -.036 3.903 1785 ---- ---- ---- ---- 3.817 -.036 3.853 1790 ---- ---- ---- ---- 3.767 -.036 3.803 1795 ---- ---- ---- ---- 3.717 -.036 3.753 1800 ---- ---- ---- ---- 3.667 -.036 3.703 1805 ---- ---- ---- ---- 3.617 -.036 3.653 1810 ---- ---- ---- ---- 3.567 -.036 3.603 1815 ---- ---- ---- ---- 3.517 -.036 3.553 1820 ---- ---- ---- ---- 3.467 -.036 3.503 1825 ---- ---- ---- ---- 3.417 -.036 3.453 2 1830 ---- ---- ---- ---- 3.367 -.036 3.403 1835 ---- ---- ---- ---- 3.317 -.036 3.353 5 1840 ---- ---- ---- ---- 3.267 -.036 3.303 1845 ---- ---- ---- ---- 3.217 -.036 3.253 1850 ---- ---- ---- ---- 3.167 -.036 3.203 1855 ---- ---- ---- ---- 3.117 -.036 3.153 1860 ---- ---- ---- ---- 3.067 -.036 3.103 4 1865 ---- ---- ---- ---- 3.017 -.036 3.053 1870 ---- ---- ---- ---- 2.967 -.036 3.003 1875 ---- ---- ---- ---- 2.917 -.036 2.953 110 1880 ---- ---- ---- ---- 2.867 -.036 2.903 1885 ---- ---- ---- ---- 2.817 -.036 2.853 4 1890 ---- ---- ---- ---- 2.767 -.036 2.803 1 1895 ---- ---- ---- ---- 2.717 -.036 2.753 1900 ---- ---- ---- ---- 2.667 -.036 2.703 2 1905 ---- ---- ---- ---- 2.617 -.036 2.653 1 1910 ---- ---- ---- ---- 2.567 -.036 2.603 1915 ---- ---- ---- ---- 2.517 -.036 2.553 17 1920 ---- ---- ---- ---- 2.467 -.036 2.503 5 1925 ---- ---- ---- ---- 2.417 -.036 2.453 8 1930 ---- ---- ---- ---- 2.367 -.036 2.403 1935 ---- ---- ---- ---- 2.317 -.036 2.353 1940 ---- ---- ---- ---- 2.267 -.036 2.303 1945 ---- ---- ---- ---- 2.217 -.036 2.253 1950 ---- ---- ---- ---- 2.167 -.036 2.203 1955 ---- ---- ---- ---- 2.117 -.036 2.153 11 1960 ---- ---- ---- ---- 2.067 -.036 2.103 300 1965 ---- ---- ---- ---- 2.017 -.037 2.054 4 1970 ---- ---- ---- ---- 1.967 -.037 2.004 21 1975 ---- ---- ---- ---- 1.917 -.037 1.954 8 1980 ---- ---- ---- ---- 1.867 -.037 1.904 3 1985 ---- ---- ---- ---- 1.817 -.037 1.854 6 1990 ---- ---- ---- ---- 1.767 -.037 1.804 1995 ---- ---- ---- ---- 1.717 -.037 1.754 2000 ---- ---- ---- ---- 1.667 -.037 1.704 1 82 2005 ---- ---- ---- ---- 1.617 -.038 1.655 2010 ---- ---- ---- ---- 1.567 -.038 1.605 145 2015 ---- ---- ---- ---- 1.517 -.038 1.555 2020 ---- ---- ---- ---- 1.467 -.038 1.505 12 2025 ---- ---- ---- ---- 1.417 -.038 1.455 26 2030 ---- ---- ---- ---- 1.367 -.039 1.406 1 2035 ---- ---- ---- ---- 1.317 -.039 1.356 29 2040 ---- ---- ---- ---- 1.267 -.040 1.307 1 2045 ---- ---- ---- ---- 1.217 -.040 1.257 2050 1.475 1.475 1.460 1.460 1.167 -.041 30 1.208 4 67 2055 ---- ---- ---- ---- 1.117 -.042 1.159 11 2060 ---- ---- ---- ---- 1.067 -.043 1.110 6 2065 ---- ---- ---- ---- 1.017 -.045 1.062 2070 ---- ---- ---- ---- .967 -.046 1.013 2075 ---- ---- .641A .641A .917 -.048 .965 17 2080 ---- ---- ---- ---- .867 -.050 .917 2085 ---- ---- ---- ---- .817 -.053 .870 2090 ---- ---- .697A .697A .767 -.055 .822 2095 ---- ---- .668A .668A .717 -.058 .775 6 2100 .548 .888B .417A .725B .667 -.061 3 .728 3 129 2105 ---- ---- .543A .543A .617 -.065 .682 25 2110 ---- ---- .444A .444A .567 -.070 .637 1 2115 ---- ---- .405A .405A .517 -.075 .592 2120 ---- ---- .287A .287A .467 -.081 .548 3 2 2125 .266 .780B .232A .232A .417 -.089 2 .506 32 2130 ---- ---- .202A .202A .367 -.097 .464 2135 ---- .781B .175A .622B .317 -.107 .424 1 2140 .215 .733B .114A .238B .267 -.119 4 .386 1 2145 ---- .686B .080A .562B .217 -.132 .349 154 2150 .511 .640B .056A .278B .167 -.147 4 .314 27 80 2155 .047 .594B .038A .072B .117 -.164 1 .281 7 2160 .099 .550B .024A .042A .067 -.184 8 .251 22 39 2165 .033 .506B .004 .030 .017 -.206 18 .223 1 1 2170 .372 .463B .004A .004A .000 -.197 13 .197 19 4 2175 .144 .422B .004A .004A .000 -.174 4 .174 87 94 2180 .132 .382B .004A .374B .000 -.153 21 .153 35 8 2185 .108 .343B .004A .327B .000 -.134 10 .134 2 1 2190 .084 .306B .001 .001 .000 -.117 17 .117 13 22 2195 .070 .272B .004A .072B .000 -.103 3 .103 2 2 2200 .068 .239B .004A .021B .000 -.090 220 .090 50 64 2205 ---- .210B .004A .004A .000 -.079 .079 2210 ---- .183B .004A .004A .000 -.069 .069 5 5 2215 ---- .158B .004A .004A .000 -.061 .061 2220 ---- .136B .004A .004A .000 -.053 .053 10 10 2225 ---- .118B .004A .004A .000 -.047 3 .047 2 14 2230 .013 .100B .004A .004A .000 -.041 3 .041 10 10 2235 ---- .085B .003A .085B .000 -.037 .037 2240 ---- .071B .003A .071B .000 -.033 .033 2245 ---- .060B .003A .055B .000 -.029 .029 2250 .054 .054 .003A .003A .000 -.026 1 .026 14 51 2255 ---- ---- ---- .003A .000 ---- ---- 2260 ---- ---- ---- .003A .000 ---- ---- 2265 ---- ---- ---- .003A .000 ---- ---- 2270 ---- ---- ---- .003A .000 ---- ---- 2275 ---- .020B .003A .020B .000 -.015 .015 3 4 2300 .010 .010 .004A .004A .000 -.009 4 .009 57 338 2325 ---- ---- .004A .004A .000 -.005 .005 56 2350 ---- ---- ---- ---- .000 -.003 .003 31 2375 ---- ---- ---- ---- .000 -.002 .002 1 2400 ---- ---- ---- ---- .000 -.002 .002 22 2425 ---- ---- ---- ---- .000 -.001 .001 2 33 2450 ---- ---- ---- ---- .000 -.001 .001 4 14 2475 ---- ---- ---- ---- .000 -.001 .001 1 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 369 376 2172 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 11 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 .001 .001 .001 .001 .000 -.001 4 .001 6 56 1700 ---- ---- ---- ---- .000 -.001 .001 2 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 11 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 15 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1790 ---- ---- ---- ---- .000 -.001 .001 3 1795 ---- ---- ---- ---- .000 -.001 .001 2 1800 ---- ---- ---- ---- .000 -.001 .001 14 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 5 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 12 1830 ---- ---- ---- ---- .000 -.001 .001 14 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 6 1845 ---- ---- ---- ---- .000 -.001 .001 5 1850 ---- ---- ---- ---- .000 -.001 .001 2 26 1855 ---- ---- ---- ---- .000 -.001 .001 35 1860 ---- ---- ---- ---- .000 -.001 .001 13 1865 ---- ---- ---- ---- .000 -.001 .001 8 1870 ---- ---- ---- ---- .000 -.001 .001 3 1875 ---- ---- ---- ---- .000 -.001 .001 152 1880 ---- ---- ---- ---- .000 -.001 .001 58 1885 ---- ---- ---- ---- .000 -.001 .001 5 1890 ---- ---- ---- ---- .000 -.001 .001 17 1895 ---- ---- ---- ---- .000 -.001 .001 3 1900 ---- ---- ---- ---- .000 -.001 .001 211 1905 ---- ---- ---- ---- .000 -.001 .001 5 9 1910 ---- ---- ---- ---- .000 -.001 .001 36 1915 ---- ---- ---- ---- .000 -.001 .001 5 1920 ---- ---- ---- ---- .000 -.001 3 .001 3 1925 ---- ---- ---- ---- .000 -.001 .001 6 1930 ---- ---- ---- ---- .000 -.001 .001 14 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 7 1945 ---- ---- ---- ---- .000 -.001 .001 2 1950 ---- ---- ---- ---- .000 -.001 .001 5 1955 ---- ---- ---- ---- .000 -.001 .001 1 1960 ---- ---- .001A .001A .000 -.002 .002 39 1965 ---- ---- .001A .001A .000 -.002 .002 7 1970 ---- ---- .001A .001A .000 -.002 .002 20 1975 ---- ---- .001A .001A .000 -.002 .002 8 1980 ---- ---- .001A .001A .000 -.002 .002 5 1985 ---- ---- .001A .001A .000 -.002 .002 1990 ---- ---- .001A .001A .000 -.002 3 .002 12 1995 ---- ---- .001A .001A .000 -.002 .002 18 2000 .002 .002 .001A .001A .000 -.002 1 .002 2 44 2005 ---- ---- .001A .001A .000 -.003 .003 5 2010 .001 .001 .001 .001 .000 -.003 1 .003 4 2015 ---- ---- .001A .001A .000 -.003 .003 2020 ---- ---- .001A .001A .000 -.003 .003 7 2025 ---- ---- .001A .001A .000 -.004 .004 2 6 2030 ---- ---- .001A .001A .000 -.004 .004 1 2 2035 ---- ---- .001A .001A .000 -.004 .004 3 12 2040 ---- ---- .001A .001A .000 -.005 .005 2 1 2045 ---- ---- .002A .002A .000 -.005 .005 3 2050 .010 .010 .002A .002A .000 -.006 1 .006 226 526 2055 ---- ---- .002A .002A .000 -.007 .007 2060 ---- ---- .002A .002A .000 -.008 .008 18 300 2065 ---- ---- .002A .002A .000 -.010 .010 2 3 2070 ---- ---- .003A .003A .000 -.011 .011 32 37 2075 .008 .008 .003A .003A .000 -.013 3 .013 105 511 2080 ---- ---- .002A .002A .000 -.015 .015 2085 ---- ---- .002A .002A .000 -.018 .018 15 2090 ---- ---- .002A .002A .000 -.020 .020 2 6 2095 ---- ---- .002A .002A .000 -.023 .023 15 15 2100 .040 .040 .001 .001 .000 -.026 61 .026 5 41 2105 .012 .038 .002A .002A .000 -.030 21 .030 14 2110 .022 .037B .002A .002A .000 -.035 2 .035 2115 .027 .049B .002A .002A .000 -.040 51 .040 2120 ---- .084B .002A .002A .000 -.046 .046 1 1 2125 .025 .100 .002A .002A .000 -.054 20 .054 1 81 2130 .058 .120B .003A .068B .000 -.062 14 .062 4 8 2135 ---- .143B .003A .003A .000 -.072 .072 3 2 2140 .096 .169B .004A .004A .000 -.084 14 .084 1 2 2145 .116 .199B .004A .117B .000 -.097 4 .097 5 2150 .080 .229B .004A .004A .000 -.112 26 .112 31 33 2155 ---- .247B .004A .004A .000 -.129 .129 2160 .119 .248B .004A .004A .000 -.149 5 .149 12 9 2165 .222 .258B .005A .239B .000 -.171 2 .171 2 6 2170 .097 .301 .072A .127A .033 -.162 2 .195 2175 .079 .422B .079 .422B .083 -.139 4 .222 23 29 2180 .150 .304B .095A .195A .133 -.118 9 .251 1 5 2185 ---- .351B .107A .107A .183 -.099 5 .282 2190 ---- .385B .121A .121A .233 -.082 1 .315 2195 ---- .431B .136A .136A .283 -.068 .351 2200 .218 .649B .154A .392A .333 -.055 48 .388 2205 ---- ---- .191A .191A .383 -.044 .427 2210 ---- ---- .208A .208A .433 -.034 .467 1 1 2215 ---- ---- .222A .222A .483 -.026 .509 2220 ---- ---- .244A .244A .533 -.018 .551 2225 ---- .890B .270A .270A .583 -.012 .595 1 2230 ---- ---- .300A .300A .633 -.006 .639 2235 ---- ---- .333A .333A .683 -.002 .685 2240 ---- ---- .570A .570A .733 +.003 .730 2245 ---- ---- .611A .611A .783 +.006 .777 2250 ---- .900B .539A .539A .833 +.009 .824 2255 ---- ---- ---- .702A .883 ---- ---- 2260 ---- ---- ---- .725A .933 ---- ---- 2265 ---- ---- ---- .793A .983 ---- ---- 2270 ---- ---- ---- .838A 1.033 ---- ---- 2275 ---- ---- .764A .764A 1.083 +.020 1.063 3 2300 ---- ---- 1.002A 1.002A 1.333 +.026 1.307 2 2325 ---- ---- ---- ---- 1.583 +.030 1.553 5 2350 ---- ---- ---- ---- 1.833 +.032 1.801 3 2375 ---- ---- ---- ---- 2.083 +.033 2.050 2400 ---- ---- ---- ---- 2.333 +.034 2.299 2425 ---- ---- ---- ---- 2.583 +.034 2.549 2450 ---- ---- ---- ---- 2.833 +.034 2.799 2475 ---- ---- ---- ---- 3.083 +.034 3.049 2500 ---- ---- ---- ---- 3.333 +.034 3.299 2525 ---- ---- ---- ---- 3.583 +.034 3.549 2550 ---- ---- ---- ---- 3.833 +.034 3.799 2575 ---- ---- ---- ---- 4.083 +.034 4.049 2600 ---- ---- ---- ---- 4.333 +.034 4.299 2625 ---- ---- ---- ---- 4.583 +.034 4.549 2650 ---- ---- ---- ---- 4.833 +.034 4.799 2675 ---- ---- ---- ---- 5.083 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 508 2633 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 7.667 -.035 7.702 1425 ---- ---- ---- ---- 7.417 -.035 7.452 1450 ---- ---- ---- ---- 7.167 -.035 7.202 1475 ---- ---- ---- ---- 6.917 -.035 6.952 1500 ---- ---- ---- ---- 6.667 -.035 6.702 1525 ---- ---- ---- ---- 6.417 -.035 6.452 1550 ---- ---- ---- ---- 6.167 -.035 6.202 1575 ---- ---- ---- ---- 5.917 -.035 5.952 1600 ---- ---- ---- ---- 5.667 -.035 5.702 1625 ---- ---- ---- ---- 5.417 -.035 5.452 1650 ---- ---- ---- ---- 5.167 -.035 5.202 1675 ---- ---- ---- ---- 4.917 -.035 4.952 1700 ---- ---- ---- ---- 4.667 -.035 4.702 1725 ---- ---- ---- ---- 4.417 -.035 4.452 1750 ---- ---- ---- ---- 4.167 -.035 4.202 1775 ---- ---- ---- ---- 3.917 -.035 3.952 1800 ---- ---- ---- ---- 3.668 -.035 3.703 1805 ---- ---- ---- ---- 3.618 -.035 3.653 1810 ---- ---- ---- ---- 3.568 -.035 3.603 1815 ---- ---- ---- ---- 3.518 -.035 3.553 1820 ---- ---- ---- ---- 3.468 -.036 3.504 1825 ---- ---- ---- ---- 3.418 -.036 3.454 1830 ---- ---- ---- ---- 3.369 -.035 3.404 1835 ---- ---- ---- ---- 3.319 -.036 3.355 1840 ---- ---- ---- ---- 3.269 -.036 3.305 1845 ---- ---- ---- ---- 3.219 -.036 3.255 1850 ---- ---- ---- ---- 3.169 -.037 3.206 1855 ---- ---- ---- ---- 3.120 -.036 3.156 1860 ---- ---- ---- ---- 3.070 -.036 3.106 1865 ---- ---- ---- ---- 3.020 -.037 3.057 1870 ---- ---- ---- ---- 2.970 -.037 3.007 1875 ---- ---- ---- ---- 2.921 -.037 2.958 2 1880 ---- ---- ---- ---- 2.871 -.038 2.909 1885 ---- ---- ---- ---- 2.821 -.038 2.859 1890 ---- ---- ---- ---- 2.772 -.038 2.810 1895 ---- ---- ---- ---- 2.722 -.039 2.761 1900 ---- ---- ---- ---- 2.672 -.040 2.712 1 1905 ---- ---- ---- ---- 2.623 -.040 2.663 1910 ---- ---- ---- ---- 2.573 -.041 2.614 1915 ---- ---- ---- ---- 2.524 -.041 2.565 1920 ---- ---- ---- ---- 2.474 -.042 2.516 1925 ---- ---- ---- ---- 2.425 -.042 2.467 2 1930 ---- ---- ---- ---- 2.376 -.042 2.418 1935 ---- ---- ---- ---- 2.326 -.043 2.369 1940 ---- ---- ---- ---- 2.277 -.044 2.321 1945 ---- ---- ---- ---- 2.228 -.044 2.272 1950 ---- ---- 1.899A 1.899A 2.179 -.045 2.224 1 1955 ---- ---- ---- ---- 2.130 -.045 2.175 1960 ---- ---- ---- ---- 2.081 -.046 2.127 1965 ---- ---- ---- ---- 2.033 -.046 2.079 1970 ---- ---- ---- ---- 1.984 -.047 2.031 4 1975 ---- ---- 1.661A 1.661A 1.935 -.048 1.983 1 1980 ---- ---- ---- ---- 1.887 -.048 1.935 2 1985 ---- ---- ---- ---- 1.839 -.049 1.888 1990 ---- ---- ---- ---- 1.790 -.051 1.841 1995 ---- ---- ---- ---- 1.743 -.050 1.793 2000 ---- 2.042B 1.429A 2.042B 1.695 -.051 1.746 42 2005 ---- ---- ---- ---- 1.647 -.052 1.699 2010 ---- ---- ---- ---- 1.600 -.053 1.653 5 2015 ---- ---- ---- ---- 1.552 -.055 1.607 2020 ---- ---- 1.386A 1.386A 1.505 -.055 1.560 2025 ---- 1.805B 1.205A 1.805B 1.459 -.056 1.515 2030 ---- ---- 1.297A 1.297A 1.412 -.057 1.469 2035 ---- ---- 1.252A 1.252A 1.366 -.058 1.424 2 2040 ---- ---- 1.209A 1.209A 1.320 -.059 1.379 4 2045 ---- ---- 1.167A 1.167A 1.274 -.061 1.335 2050 ---- 1.571B .992A 1.571B 1.229 -.062 1.291 1 12 2055 ---- ---- 1.084A 1.084A 1.184 -.063 1.247 2060 ---- 1.229B 1.043A 1.043A 1.140 -.064 1.204 2065 ---- 1.184B 1.004A 1.004A 1.096 -.065 1.161 2070 ---- 1.249B .964A .964A 1.052 -.067 1.119 2075 ---- 1.345B .797A 1.345B 1.009 -.068 1.077 1 2080 ---- 1.225B .885A .885A .967 -.069 1.036 2085 ---- 1.202B .847A .847A .925 -.071 .996 2090 ---- 1.172B .809A .809A .884 -.072 .956 2095 ---- 1.127B .676A .676A .844 -.073 .917 2100 .855 1.130B .624A .819A .804 -.075 18 .879 3 104 2105 ---- 1.039B .613A .613A .766 -.076 .842 2110 ---- .995B .583A .583A .728 -.077 .805 300 2115 ---- .952B .548A .548A .692 -.077 .769 2120 ---- .904B .505A .505A .657 -.078 .735 1 4 2125 ---- .929B .478A .478A .623 -.078 .701 1 2130 ---- .818B .453A .453A .590 -.078 .668 2135 ---- .772B .429A .429A .558 -.079 .637 2140 ---- .911B .405A .903B .527 -.079 .606 2145 ---- .873B .383A .867B .498 -.079 .577 2150 .676 .837B .362A .379A .470 -.078 4 .548 3 10 2155 ---- .802B .341A .797B .443 -.078 .521 2160 ---- .768B .322A .763B .418 -.076 25 .494 22 2165 ---- .735B .304A .730B .393 -.076 .469 12 2170 ---- .703B .286A .698B .370 -.075 .445 1 2175 .315 .671B .269A .273A .347 -.075 4 .422 2 2180 ---- .641B .254A .623B .326 -.073 .399 2 1 2185 ---- .611B .239A .596B .306 -.072 .378 6 2190 ---- .584B .224A .565B .287 -.071 .358 2195 ---- .556B .209A .512B .269 -.070 .339 2200 ---- .528B .196A .491B .252 -.069 50 .321 2 25 2205 ---- .503B .183A .467B .236 -.067 .303 2210 ---- .479B .171A .455B .221 -.066 .287 2215 ---- .455B .161A .445B .206 -.065 .271 2220 ---- .432B .150A .428B .193 -.063 .256 2225 ---- .410B .141A .407B .180 -.062 .242 14 2230 ---- .389B .132A .386B .168 -.061 .229 2235 ---- .368B .124A .365B .157 -.060 .217 2240 ---- .349B .116A .346B .147 -.058 .205 2245 ---- .329B .109A .329B .137 -.057 .194 2250 .220 .312B .102A .149 .128 -.055 22 .183 22 42 2255 ---- ---- ---- .096A .120 ---- ---- 2260 ---- ---- ---- .091A .112 ---- ---- 2265 ---- ---- ---- .086A .105 ---- ---- 2270 ---- ---- ---- .081A .098 ---- ---- 2275 .100 .236B .076A .107 .091 -.048 64 .139 59 2300 .095 .177B .058A .072 .065 -.041 101 .106 104 160 2325 ---- .133B .045A .045A .048 -.034 .082 2350 .080 .101B .036A .036A .035 -.029 3 .064 25 2375 ---- .077B .029A .075B .026 -.024 .050 2400 .021 .059B .020 .021B .020 -.020 21 .040 2425 ---- .045B .020A .045B .016 -.017 .033 2450 ---- .035B .017A .035B .012 -.015 .027 44 2475 .023 .026B .009 .009 .010 -.012 5 .022 2500 .020 .020 .008 .008 .008 -.011 4 .019 28 46 2525 ---- ---- .012A .012A .006 -.010 .016 5 5 2550 ---- ---- .011A .011A .005 -.008 .013 3 10 2575 ---- ---- .010A .010A .004 -.008 .012 2600 ---- ---- .009A .009A .004 -.006 .010 2625 ---- ---- ---- ---- .003 -.006 .009 2650 ---- ---- ---- ---- .003 -.005 .008 2675 ---- ---- ---- .008A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 174 972 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 UNCH .001 10 1700 ---- ---- ---- ---- .001 UNCH .001 14 1725 ---- ---- ---- ---- .001 UNCH .001 6 1750 ---- ---- ---- ---- .001 UNCH .001 2 1775 ---- ---- ---- ---- .002 UNCH .002 24 1800 ---- ---- ---- ---- .002 UNCH .002 2 1805 ---- ---- ---- ---- .002 UNCH .002 4 1810 ---- ---- ---- ---- .002 -.001 .003 1 1815 ---- ---- ---- ---- .002 -.001 .003 1820 ---- ---- ---- ---- .003 UNCH .003 14 1825 ---- ---- ---- ---- .003 UNCH .003 4 1830 ---- ---- ---- ---- .003 -.001 .004 1 1835 ---- ---- ---- ---- .003 -.001 .004 1840 ---- ---- ---- ---- .003 -.001 .004 2 1845 ---- ---- ---- ---- .003 -.002 .005 1850 .003 .006 .003 .003A .004 -.001 17 .005 6 1855 ---- ---- ---- ---- .004 -.002 .006 13 1860 ---- ---- ---- ---- .004 -.002 .006 1865 ---- ---- .006A .006A .004 -.003 .007 1870 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- .007A .007A .005 -.003 .008 2 1880 ---- ---- .007A .007A .005 -.003 .008 1885 .007 .008B .007 .007 .005 -.004 4 .009 6 1890 ---- ---- .007A .007A .006 -.004 .010 1895 ---- ---- .007A .007A .006 -.004 .010 1900 .009 .009 .007A .007A .007 -.004 2 .011 1 11 1905 ---- ---- .008A .008A .007 -.005 .012 1910 ---- ---- .008A .008A .008 -.005 .013 4 1915 ---- ---- .009A .009A .008 -.006 .014 1920 ---- ---- .009A .009A .009 -.006 .015 1 1925 ---- ---- .010A .010A .009 -.007 .016 1 4 1930 ---- ---- .011A .011A .010 -.007 .017 1935 ---- ---- .012A .012A .011 -.008 .019 1 1 1940 ---- ---- .013A .013A .011 -.009 .020 1945 ---- ---- .013A .013A .012 -.010 .022 1950 .016 .016 .014A .014A .013 -.010 1 .023 2 1955 ---- ---- .015A .015A .014 -.011 .025 1960 ---- ---- .017A .017A .015 -.011 .026 1965 ---- ---- .018A .018A .017 -.011 .028 1970 ---- ---- .019A .019A .018 -.012 .030 1975 .015 .015 .015 .015 .019 -.013 1 .032 1 1980 ---- ---- .022A .022A .021 -.014 .035 2 1985 ---- ---- .023A .023A .023 -.014 .037 1990 ---- ---- .025A .025A .024 -.016 .040 1995 ---- ---- .027A .027A .026 -.016 .042 5 2000 .033 .046B .027A .027A .029 -.016 2 .045 2 46 2005 ---- .050B .031A .031A .031 -.018 .049 2010 ---- .054B .032A .032A .034 -.018 .052 1 2015 ---- .058B .035A .035A .036 -.020 .056 13 2020 .049 .063B .037A .037A .039 -.021 2 .060 13 2025 ---- .069B .039A .039A .043 -.021 .064 1 5 2030 ---- .075B .043A .043A .046 -.022 .068 2035 .044 .081B .044 .044 .050 -.023 2 .073 13 2040 .083 .088B .050A .086B .054 -.024 1 .078 10 314 2045 ---- .096B .054A .054A .058 -.026 .084 2050 .081 .104B .057A .086B .063 -.026 5 .089 1 5 2055 ---- .113B .062A .110B .068 -.028 .096 2060 .106 .123B .066A .067A .074 -.029 1 .103 21 22 2065 .100 .134B .070A .124B .079 -.031 10 .110 1 2070 .120 .145B .075A .077A .086 -.032 2 .118 2075 ---- .157B .079A .079A .093 -.033 .126 76 76 2080 ---- .170B .085A .085A .100 -.035 .135 2085 ---- .183B .090A .090A .109 -.035 .144 2090 .141 .206B .096A .162B .118 -.037 12 .155 3 2095 ---- .223B .102A .102A .127 -.039 .166 2100 .180 .240B .109A .122A .138 -.039 164 .177 102 2105 .206 .258B .117A .132A .149 -.041 1 .190 2110 ---- .277B .125A .125A .162 -.042 .204 4 4 2115 ---- .298B .141A .141A .175 -.043 .218 56 56 2120 .190 .320B .150A .320B .190 -.043 11 .233 1 1 2125 .193 .343B .159A .198B .206 -.043 131 .249 2130 ---- .368B .168A .168A .223 -.044 .267 53 53 2135 .194 .393B .179A .393B .241 -.044 10 .285 2140 .375 .420B .191A .230A .261 -.043 11 .304 2145 ---- .448B .204A .204A .281 -.044 .325 2150 ---- .476B .217A .217A .303 -.043 101 .346 2155 ---- .506B .232A .506B .326 -.043 .369 2160 .407 .537B .247A .347B .351 -.041 28 .392 2165 ---- .568B .263A .568B .376 -.041 .417 2170 ---- .591B .281A .281A .403 -.040 .443 2175 ---- .634B .299A .299A .430 -.040 .470 2180 ---- .659B .318A .318A .459 -.038 .497 2185 ---- .695B .337A .337A .489 -.037 .526 2190 ---- .731B .358A .358A .520 -.036 .556 2195 ---- .727B .419A .419A .552 -.035 .587 2200 ---- .815B .444A .444A .585 -.033 .618 2205 ---- .746B .468A .468A .619 -.032 .651 2210 ---- .755B .488A .488A .653 -.032 .685 2215 ---- .797B .508A .508A .689 -.030 .719 2220 ---- .835B .531A .531A .726 -.028 .754 2225 ---- 1.016B .557A .557A .763 -.027 .790 2230 ---- .917B .585A .585A .801 -.026 .827 2235 ---- .961B .614A .614A .840 -.024 .864 2240 ---- 1.002B .644A .644A .880 -.022 .902 2245 ---- 1.044B .679A .679A .920 -.021 .941 2250 ---- 1.230B .711A .711A .961 -.020 .981 2255 ---- ---- ---- .722A 1.002 ---- ---- 2260 ---- ---- ---- .756A 1.044 ---- ---- 2265 ---- ---- ---- .791A 1.087 ---- ---- 2270 ---- ---- ---- .827A 1.130 ---- ---- 2275 ---- 1.455B .882A .882A 1.174 -.012 1.186 2300 ---- 1.686B 1.155A 1.155A 1.398 -.005 1.403 2325 ---- 1.922B 1.368A 1.368A 1.630 +.001 1.629 2350 ---- 2.162B 1.590A 1.590A 1.867 +.006 1.861 2375 2.062 2.405B 1.818A 2.059A 2.108 +.011 2 2.097 2400 ---- 2.445B 2.052A 2.052A 2.352 +.015 2.337 2425 ---- ---- 2.288A 2.288A 2.597 +.018 2.579 2 2450 ---- ---- 2.530A 2.530A 2.844 +.021 2.823 2 2475 ---- ---- 2.770A 2.770A 3.091 +.023 3.068 2500 ---- ---- ---- ---- 3.339 +.024 3.315 2525 ---- ---- ---- ---- 3.588 +.026 3.562 2550 ---- ---- ---- ---- 3.837 +.028 3.809 2575 ---- ---- ---- ---- 4.086 +.029 4.057 2600 ---- ---- ---- ---- 4.335 +.029 4.306 2625 ---- ---- ---- ---- 4.585 +.030 4.555 2650 ---- ---- ---- ---- 4.834 +.031 4.803 2675 ---- ---- ---- ---- 5.084 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 228 876 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.572 -.031 7.603 1450 ---- ---- ---- ---- 7.322 -.031 7.353 1475 ---- ---- ---- ---- 7.072 -.031 7.103 1500 ---- ---- ---- ---- 6.822 -.031 6.853 1525 ---- ---- ---- ---- 6.572 -.031 6.603 1550 ---- ---- ---- ---- 6.322 -.031 6.353 1575 ---- ---- ---- ---- 6.072 -.031 6.103 1600 ---- ---- ---- ---- 5.822 -.031 5.853 1625 ---- ---- ---- ---- 5.572 -.031 5.603 1650 ---- ---- ---- ---- 5.322 -.031 5.353 1675 ---- ---- ---- ---- 5.072 -.032 5.104 1700 ---- ---- ---- ---- 4.822 -.033 4.855 1725 ---- ---- ---- ---- 4.573 -.033 4.606 1750 ---- ---- ---- ---- 4.324 -.033 4.357 1775 ---- ---- ---- ---- 4.075 -.034 4.109 1800 ---- ---- ---- ---- 3.827 -.034 3.861 1825 ---- ---- ---- ---- 3.579 -.035 3.614 1830 ---- ---- ---- ---- 3.529 -.035 3.564 1835 ---- ---- ---- ---- 3.480 -.035 3.515 1840 ---- ---- ---- ---- 3.431 -.035 3.466 1845 ---- ---- ---- ---- 3.381 -.036 3.417 1850 ---- ---- ---- ---- 3.332 -.035 3.367 1855 ---- ---- ---- ---- 3.283 -.035 3.318 1860 ---- ---- ---- ---- 3.233 -.036 3.269 1865 ---- ---- ---- ---- 3.184 -.036 3.220 1870 ---- ---- ---- ---- 3.135 -.036 3.171 1875 ---- ---- ---- ---- 3.086 -.036 3.122 1880 ---- ---- ---- ---- 3.036 -.037 3.073 1885 ---- ---- ---- ---- 2.987 -.038 3.025 1890 ---- ---- ---- ---- 2.938 -.038 2.976 1895 ---- ---- ---- ---- 2.889 -.038 2.927 1900 ---- ---- ---- ---- 2.841 -.038 2.879 1905 ---- ---- ---- ---- 2.792 -.038 2.830 1910 ---- ---- ---- ---- 2.743 -.039 2.782 1915 ---- ---- ---- ---- 2.694 -.039 2.733 1920 ---- ---- ---- ---- 2.646 -.039 2.685 1925 ---- ---- 2.314A 2.314A 2.597 -.040 2.637 1930 ---- ---- ---- ---- 2.549 -.040 2.589 1935 ---- ---- ---- ---- 2.500 -.041 2.541 1940 ---- ---- ---- ---- 2.452 -.041 2.493 1945 ---- ---- ---- ---- 2.404 -.042 2.446 1950 ---- 2.689B 2.078A 2.688B 2.356 -.042 2.398 1955 ---- ---- ---- ---- 2.308 -.043 2.351 1960 ---- ---- ---- ---- 2.260 -.043 2.303 1965 ---- ---- ---- ---- 2.212 -.044 2.256 1970 ---- ---- ---- ---- 2.165 -.044 2.209 1975 ---- 2.456B 1.848A 2.456B 2.117 -.046 2.163 1980 ---- ---- ---- ---- 2.070 -.046 2.116 1985 ---- ---- ---- ---- 2.023 -.047 2.070 1990 ---- ---- ---- ---- 1.977 -.047 2.024 1995 ---- ---- ---- ---- 1.930 -.048 1.978 2000 ---- 2.220B 1.624A 2.220B 1.884 -.048 1.932 2 2005 ---- ---- 1.709A 1.709A 1.837 -.050 1.887 2010 ---- ---- 1.664A 1.664A 1.792 -.049 1.841 5 2015 ---- ---- 1.620A 1.620A 1.746 -.050 1.796 2020 ---- ---- 1.578A 1.578A 1.701 -.051 1.752 2025 ---- 1.988B 1.409A 1.987B 1.656 -.052 1.708 2030 ---- ---- 1.493A 1.493A 1.611 -.053 1.664 2035 ---- ---- 1.452A 1.452A 1.567 -.053 1.620 2040 ---- 1.599B 1.411A 1.411A 1.523 -.054 1.577 2045 ---- 1.574B 1.371A 1.371A 1.479 -.055 1.534 2050 ---- 1.764B 1.206A 1.764B 1.436 -.055 1.491 1 2055 ---- 1.596B 1.293A 1.293A 1.394 -.055 1.449 2060 ---- 1.610B 1.254A 1.254A 1.351 -.057 1.408 2065 ---- 1.587B 1.216A 1.216A 1.310 -.057 1.367 2070 ---- 1.556B 1.180A 1.180A 1.269 -.057 1.326 2075 ---- 1.547B 1.018A 1.547B 1.228 -.058 1.286 2080 ---- 1.469B 1.108A 1.108A 1.188 -.059 1.247 2085 ---- 1.425B 1.073A 1.073A 1.149 -.059 1.208 2090 ---- 1.382B 1.040A 1.040A 1.110 -.059 1.169 2095 ---- 1.340B .896A .896A 1.072 -.060 1.132 2100 ---- 1.340B .847A 1.340B 1.034 -.060 1.094 2 2105 ---- 1.255B .832A .832A .998 -.060 1.058 2110 ---- 1.214B .802A .802A .962 -.060 1.022 2115 ---- 1.173B .772A .772A .926 -.061 .987 2120 .863 1.130B .744A .871B .892 -.061 4 .953 2125 ---- 1.147B .698A .698A .858 -.061 .919 8 2130 ---- 1.048B .670A .894B .825 -.061 .886 2135 ---- .992B .644A .890B .793 -.061 .854 2140 ---- .954B .618A .618A .762 -.061 .823 2145 ---- .911B .593A .593A .732 -.060 .792 2150 ---- .969B .569A .569A .702 -.060 .762 2 3 2155 ---- .911B .546A .546A .674 -.059 .733 2160 .596 .984B .523A .683B .646 -.059 4 .705 2165 ---- .951B .501A .937B .619 -.058 .677 2170 ---- .918B .480A .906B .593 -.058 .651 2175 ---- .886B .460A .872B .567 -.058 .625 1 5 2180 ---- .855B .441A .847B .543 -.057 .600 2185 ---- .824B .422A .820B .519 -.057 .576 2190 ---- .795B .404A .793B .497 -.055 .552 2195 ---- .766B .387A .764B .475 -.055 .530 2200 ---- .739B .370A .736B .454 -.054 1 .508 1 1 2205 ---- .712B .354A .707B .434 -.053 .487 2210 ---- .685B .339A .681B .414 -.053 .467 2215 ---- .658B .325A .651B .395 -.052 .447 2220 ---- .634B .311A .625B .378 -.051 .429 2225 ---- .609B .297A .297A .360 -.051 .411 2230 ---- .586B .285A .582B .344 -.049 .393 2235 ---- .562B .272A .557B .328 -.049 .377 2240 ---- .541B .262A .538B .313 -.048 .361 2245 ---- .520B .250A .517B .299 -.047 .346 2250 ---- .499B .238A .238A .285 -.046 1 .331 1 5 2255 ---- .479B .227A .476B .272 -.045 .317 2260 ---- .460B .217A .457B .259 -.045 .304 2265 ---- .441B .207A .438B .247 -.044 .291 2270 ---- ---- ---- .198A .236 ---- ---- 2275 ---- .405B .189A .405B .225 -.043 .268 10 2280 ---- ---- ---- .181A .215 ---- ---- 2285 ---- ---- ---- .173A .205 ---- ---- 2300 ---- .328B .151A .151A .178 -.039 .217 24 2325 ---- .266B .122A .122A .142 -.035 .177 2350 ---- .214B .099A .099A .113 -.032 .145 2375 .091 .173B .082A .093B .092 -.028 14 .120 2400 ---- .140B .069A .069A .075 -.025 .100 2425 ---- .114B .058A .058A .061 -.023 .084 2450 ---- .093B .050A .050A .051 -.020 .071 2475 ---- .076B .043A .075B .043 -.017 .060 2500 ---- .063B .037A .062B .036 -.015 .051 2525 ---- .052B .033A .052B .031 -.013 .044 2550 ---- .044B .029A .044B .026 -.012 .038 2575 ---- .037B .026A .037B .023 -.010 .033 2600 ---- .031B .023A .031B .020 -.009 .029 2625 ---- .027B .022A .027B .017 -.008 .025 2650 ---- .023B .020A .023B .015 -.007 .022 2675 ---- ---- .019A .019A .013 -.007 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 5 66 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.002 .004 1700 ---- ---- ---- ---- .003 -.002 .005 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .005 -.002 .007 1 1775 .007 .007 .007 .007 .006 -.003 1 .009 1 1800 ---- ---- ---- ---- .008 -.003 .011 1825 ---- ---- .013A .013A .010 -.004 .014 1830 ---- ---- .014A .014A .010 -.005 .015 1835 ---- ---- .014A .014A .011 -.005 .016 1840 ---- ---- .015A .015A .012 -.004 .016 1845 ---- ---- .015A .015A .012 -.005 .017 1850 ---- ---- .016A .016A .013 -.005 .018 15 1855 ---- ---- .016A .016A .013 -.006 .019 1860 ---- ---- .017A .017A .014 -.006 .020 1865 ---- ---- .018A .018A .015 -.006 .021 1870 ---- ---- .018A .018A .016 -.006 .022 1875 ---- ---- .019A .019A .017 -.006 .023 1880 ---- ---- .020A .020A .017 -.007 .024 1885 ---- ---- .021A .021A .018 -.007 .025 1890 ---- ---- .021A .021A .019 -.007 .026 1895 ---- ---- .022A .022A .020 -.007 .027 1900 .026 .026 .023A .023A .021 -.008 1 .029 3 1905 ---- ---- .024A .024A .022 -.008 .030 1910 ---- ---- .025A .025A .024 -.008 .032 1915 ---- ---- .026A .026A .025 -.008 .033 1920 ---- ---- .028A .028A .026 -.009 .035 1925 ---- ---- .029A .029A .028 -.009 .037 1930 ---- ---- .030A .030A .029 -.010 .039 1935 ---- ---- .032A .032A .031 -.010 .041 1940 ---- ---- .033A .033A .032 -.011 .043 1945 ---- ---- .035A .035A .034 -.011 .045 1950 ---- ---- .036A .036A .036 -.012 .048 3 1955 ---- ---- .038A .038A .038 -.012 .050 1960 ---- .054B .040A .040A .040 -.013 .053 1965 ---- .057B .042A .042A .043 -.013 .056 1970 ---- .061B .044A .044A .045 -.014 .059 1975 ---- .065B .046A .046A .048 -.014 .062 1980 ---- .069B .049A .049A .051 -.015 .066 1985 ---- .074B .052A .052A .054 -.015 .069 1990 ---- .079B .055A .055A .057 -.016 .073 1995 ---- .084B .058A .058A .060 -.017 .077 2000 ---- .090B .060A .060A .064 -.017 .081 2 6 2005 ---- .095B .065A .065A .068 -.018 .086 2010 ---- .102B .068A .068A .072 -.019 .091 2015 ---- .108B .071A .071A .076 -.020 .096 2020 ---- .115B .075A .075A .081 -.020 .101 2025 ---- .123B .078A .078A .086 -.021 .107 2030 ---- .130B .082A .082A .091 -.022 .113 2035 ---- .139B .086A .136B .097 -.022 .119 2040 ---- .147B .090A .145B .103 -.023 .126 2045 ---- .157B .095A .157B .109 -.024 .133 2050 ---- .167B .099A .163B .116 -.024 .140 1 2 2055 ---- .177B .105A .105A .123 -.025 .148 2060 ---- .188B .110A .110A .131 -.025 .156 1 2065 ---- .200B .115A .115A .139 -.026 .165 2070 ---- .213B .121A .121A .148 -.027 .175 2075 .200 .226B .127A .148A .157 -.028 2 .185 26 2080 ---- .240B .134A .134A .167 -.028 .195 2085 ---- .260B .141A .141A .178 -.028 .206 6 2090 ---- .278B .149A .149A .189 -.029 .218 2095 ---- .295B .157A .157A .201 -.029 .230 2100 ---- .310B .165A .165A .213 -.030 .243 2105 ---- .328B .174A .174A .227 -.029 .256 2110 ---- .347B .183A .183A .241 -.029 .270 2115 ---- .367B .193A .193A .255 -.030 .285 2120 ---- .388B .204A .204A .271 -.030 .301 2125 ---- .409B .219A .219A .287 -.030 .317 2 2130 ---- .432B .231A .231A .304 -.030 .334 2135 ---- .455B .243A .243A .322 -.030 .352 2140 .441 .479B .256A .315A .341 -.029 6 .370 2145 ---- .504B .269A .269A .360 -.030 .390 2150 .455 .530B .283A .476B .381 -.029 1 .410 5 7 2155 ---- .557B .298A .298A .402 -.029 .431 2160 ---- .584B .314A .314A .424 -.028 .452 2165 ---- .612B .330A .330A .447 -.028 .475 2170 ---- .641B .347A .347A .471 -.027 .498 2175 ---- .671B .364A .671B .496 -.026 .522 2 2180 ---- .702B .383A .702B .521 -.026 .547 2185 ---- .733B .402A .402A .547 -.026 .573 2190 ---- .765B .421A .421A .575 -.024 .599 2195 ---- .792B .442A .442A .603 -.024 .627 2200 ---- .831B .463A .463A .632 -.023 .655 2205 ---- .860B .514A .514A .661 -.023 .684 2210 ---- .895B .538A .538A .692 -.022 .714 2215 ---- .930B .560A .560A .723 -.021 .744 2220 ---- .966B .583A .583A .755 -.020 .775 2225 ---- 1.009B .606A .606A .788 -.019 .807 2230 ---- .995B .631A .631A .821 -.019 .840 2235 ---- 1.010B .656A .656A .856 -.017 .873 2240 ---- 1.011B .684A .684A .890 -.017 .907 2245 ---- 1.027B .712A .712A .926 -.016 .942 2250 ---- 1.201B .742A .742A .962 -.015 .977 2255 ---- 1.107B .772A .772A .999 -.014 1.013 2260 ---- 1.148B .803A .803A 1.036 -.014 1.050 2265 ---- 1.189B .835A .835A 1.074 -.013 1.087 2270 ---- ---- ---- .848A 1.113 ---- ---- 2275 ---- 1.406B .900A .900A 1.152 -.011 1.163 2280 ---- ---- ---- .914A 1.192 ---- ---- 2285 ---- ---- ---- .948A 1.232 ---- ---- 2300 ---- 1.621B 1.069A 1.069A 1.355 -.007 1.362 1 1 2325 ---- 1.843B 1.346A 1.346A 1.568 -.004 1.572 2350 ---- 2.072B 1.550A 1.550A 1.789 -.001 1.790 2375 ---- 2.305B 1.763A 1.763A 2.017 +.002 2.015 2400 ---- 2.541B 1.983A 1.983A 2.250 +.005 2.245 2425 ---- 2.780B 2.208A 2.208A 2.487 +.009 2.478 2450 ---- 3.021B 2.438A 2.438A 2.726 +.011 2.715 2475 ---- 3.265B 2.672A 2.672A 2.967 +.013 2.954 2500 ---- 3.480B 2.909A 2.909A 3.211 +.016 3.195 2525 ---- 3.485B 3.148A 3.148A 3.455 +.018 3.437 2550 ---- ---- 3.389A 3.389A 3.701 +.020 3.681 2575 ---- ---- 3.630A 3.630A 3.947 +.021 3.926 2600 ---- ---- ---- ---- 4.194 +.023 4.171 2625 ---- ---- ---- ---- 4.441 +.023 4.418 2650 ---- ---- ---- ---- 4.689 +.024 4.665 2675 ---- ---- ---- ---- 4.937 +.025 4.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 9 76 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- ---- 5.323 -.033 5.356 1675 ---- ---- ---- ---- 5.075 -.033 5.108 1700 ---- ---- ---- ---- 4.826 -.034 4.860 1725 ---- ---- ---- ---- 4.579 -.034 4.613 1750 ---- ---- ---- ---- 4.331 -.036 4.367 1775 ---- ---- ---- ---- 4.085 -.037 4.122 1800 ---- ---- ---- ---- 3.840 -.037 3.877 1825 ---- ---- ---- ---- 3.596 -.038 3.634 1850 ---- ---- 3.069A 3.069A 3.353 -.040 3.393 1875 ---- 3.396B 2.832A 3.396B 3.112 -.042 3.154 1900 ---- 3.211B 2.598A 3.211B 2.873 -.044 2.917 1925 ---- 2.974B 2.369A 2.974B 2.637 -.046 2.683 1950 ---- 2.740B 2.145A 2.740B 2.405 -.049 2.454 1975 ---- 2.510B 1.929A 2.510B 2.179 -.051 2.230 2000 ---- 2.286B 1.721A 2.286B 1.959 -.053 2.012 2025 ---- 2.069B 1.524A 2.069B 1.748 -.055 1.803 2050 ---- 1.859B 1.338A 1.859B 1.546 -.057 1.603 2055 ---- ---- ---- ---- 1.507 -.058 1.565 2060 ---- ---- ---- ---- 1.469 -.058 1.527 2065 ---- ---- ---- ---- 1.431 -.058 1.489 2070 ---- ---- ---- ---- 1.394 -.058 1.452 2075 ---- 1.659B 1.167A 1.659B 1.357 -.058 1.415 2080 ---- ---- ---- ---- 1.321 -.058 1.379 2085 ---- ---- ---- ---- 1.286 -.057 1.343 2090 ---- ---- ---- ---- 1.251 -.057 1.308 2095 ---- ---- ---- ---- 1.216 -.057 1.273 2100 ---- 1.469B 1.011A 1.469B 1.182 -.057 1.239 2105 ---- ---- ---- ---- 1.149 -.057 1.206 2110 ---- ---- ---- ---- 1.116 -.057 1.173 2115 ---- ---- .940A .940A 1.084 -.056 1.140 2120 ---- ---- .897A .897A 1.053 -.055 1.108 2125 ---- 1.291B .870A 1.291B 1.022 -.055 1.077 2130 ---- ---- .844A .844A .991 -.056 1.047 2135 ---- ---- .818A .818A .962 -.055 1.017 2140 ---- ---- .793A .793A .933 -.054 .987 2145 ---- ---- .769A .769A .904 -.054 .958 2150 ---- 1.127B .745A 1.127B .876 -.054 .930 2155 ---- .946B .722A .946B .849 -.054 .903 2160 ---- .965B .700A .965B .822 -.054 .876 2165 ---- .960B .678A .960B .796 -.053 .849 2170 ---- 1.089B .656A .656A .771 -.053 .824 2175 ---- 1.059B .636A .636A .746 -.053 .799 2180 ---- 1.029B .616A .616A .721 -.053 .774 2185 ---- .999B .596A .596A .698 -.052 .750 2190 ---- .971B .577A .577A .675 -.052 .727 2195 ---- .944B .559A .559A .652 -.052 .704 2200 ---- .917B .541A .541A .631 -.051 .682 2205 ---- .890B .523A .523A .609 -.052 .661 2210 ---- .866B .507A .507A .589 -.051 .640 2215 ---- .841B .490A .490A .569 -.051 .620 2220 ---- .815B .474A .474A .550 -.050 .600 2225 ---- .791B .459A .459A .531 -.050 .581 2230 ---- .768B .444A .444A .513 -.050 .563 2235 ---- .744B .430A .430A .495 -.050 .545 2240 ---- .723B .416A .416A .478 -.050 .528 2245 ---- .701B .402A .402A .462 -.049 .511 2250 ---- .679B .389A .389A .446 -.049 .495 2255 ---- ---- ---- .376A .431 ---- ---- 2260 ---- ---- ---- .363A .416 ---- ---- 2265 ---- ---- ---- .351A .402 ---- ---- 2270 ---- ---- ---- .339A .388 ---- ---- 2275 ---- .582B .327A .327A .375 -.045 .420 2280 ---- ---- ---- .316A .362 ---- ---- 2285 ---- ---- ---- .305A .349 ---- ---- 2300 ---- .496B .275A .275A .315 -.043 .358 2325 ---- .422B .233A .233A .265 -.040 .305 2350 ---- .360B .197A .197A .224 -.037 .261 2375 ---- .306B .169A .169A .190 -.033 .223 2400 ---- .261B .145A .145A .161 -.031 .192 2425 ---- .223B .126A .126A .138 -.028 .166 2450 ---- .190B .110A .110A .118 -.025 .143 2475 ---- .163B .096A .096A .102 -.023 .125 2500 ---- .140B .084A .084A .088 -.021 .109 2525 ---- .121B .075A .075A .077 -.018 .095 2550 ---- .105B .067A .099B .067 -.017 .084 2575 ---- .092B .060A .086B .059 -.015 .074 2600 ---- .080B .054A .076B .052 -.013 .065 2625 ---- .070B .050A .067B .046 -.012 .058 2650 ---- .061B .045A .059B .041 -.011 .052 2675 ---- ---- ---- .042A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- ---- .007 -.002 .009 1675 ---- ---- ---- ---- .008 -.003 .011 1700 ---- ---- ---- ---- .010 -.004 .014 1725 ---- ---- ---- ---- .013 -.004 .017 1750 ---- ---- .020A .020A .016 -.005 .021 1775 ---- ---- .024A .024A .019 -.007 .026 1800 ---- ---- .027A .027A .024 -.007 .031 1825 ---- ---- .032A .032A .030 -.008 .038 1850 ---- ---- .038A .038A .037 -.009 .046 1875 ---- ---- .046A .046A .045 -.012 .057 1900 ---- .072B .055A .055A .056 -.014 .070 1925 ---- .091B .068A .068A .070 -.016 .086 1950 ---- .116B .085A .085A .088 -.018 .106 1975 ---- .148B .106A .106A .111 -.020 .131 2000 ---- .188B .129A .129A .141 -.022 .163 2025 ---- .238B .157A .157A .179 -.025 .204 2050 ---- .301B .193A .193A .227 -.027 .254 2055 ---- .315B .201A .201A .238 -.027 .265 2060 ---- .331B .209A .209A .250 -.026 .276 2065 ---- .346B .218A .218A .262 -.027 .289 2070 ---- .362B .228A .228A .275 -.026 .301 2075 ---- .379B .237A .237A .288 -.026 .314 2080 ---- .396B .247A .247A .301 -.027 .328 2085 ---- .414B .258A .258A .316 -.026 .342 2090 ---- .433B .269A .269A .331 -.026 .357 2095 ---- .452B .281A .281A .346 -.026 .372 2100 ---- .471B .292A .292A .362 -.026 .388 2105 ---- .492B .305A .305A .379 -.025 .404 2110 ---- .513B .317A .317A .396 -.025 .421 2115 ---- .535B .331A .331A .414 -.025 .439 2120 ---- .557B .345A .345A .432 -.025 .457 2125 ---- .580B .401A .401A .451 -.025 .476 2130 ---- .604B .420A .420A .471 -.024 .495 2135 ---- .628B .437A .437A .491 -.024 .515 2140 ---- .653B .454A .454A .512 -.023 .535 2145 ---- .678B .472A .472A .533 -.023 .556 2150 ---- .705B .491A .491A .555 -.023 .578 2155 ---- .731B .509A .509A .577 -.023 .600 2160 ---- .759B .529A .529A .601 -.022 .623 2165 ---- .787B .549A .549A .624 -.023 .647 2170 ---- .815B .570A .570A .649 -.022 .671 2175 ---- .845B .591A .591A .674 -.022 .696 2180 ---- .874B .613A .613A .699 -.022 .721 2185 ---- .905B .635A .635A .726 -.021 .747 2190 ---- .936B .658A .658A .753 -.021 .774 2195 ---- .967B .682A .682A .780 -.021 .801 2200 ---- .999B .706A .706A .808 -.021 .829 2205 ---- 1.032B .731A .731A .837 -.021 .858 2210 ---- 1.065B .756A .756A .866 -.021 .887 2215 ---- 1.085B .782A .782A .896 -.020 .916 2220 ---- 1.064B .809A .809A .927 -.020 .947 2225 ---- 1.167B .836A .836A .958 -.019 .977 2230 ---- 1.085B .864A .864A .990 -.019 1.009 2235 ---- 1.080B .892A .892A 1.022 -.019 1.041 2240 ---- 1.094B .921A .921A 1.055 -.018 1.073 2245 ---- ---- .951A .951A 1.089 -.017 1.106 2250 ---- 1.348B .981A .981A 1.123 -.017 1.140 2255 ---- ---- ---- .932A 1.157 ---- ---- 2260 ---- ---- ---- .962A 1.192 ---- ---- 2265 ---- ---- ---- .992A 1.228 ---- ---- 2270 ---- ---- ---- 1.023A 1.264 ---- ---- 2275 ---- 1.539B 1.139A 1.139A 1.300 -.015 1.315 2280 ---- ---- ---- 1.087A 1.338 ---- ---- 2285 ---- ---- ---- 1.119A 1.375 ---- ---- 2300 ---- 1.740B 1.310A 1.310A 1.490 -.012 1.502 2325 ---- 1.948B 1.492A 1.492A 1.690 -.009 1.699 2350 ---- 2.164B 1.683A 1.683A 1.898 -.006 1.904 2375 ---- 2.386B 1.883A 1.883A 2.113 -.003 2.116 2400 ---- 2.613B 2.091A 2.091A 2.335 +.001 2.334 2425 ---- 2.843B 2.305A 2.305A 2.561 +.004 2.557 2450 ---- 3.077B 2.524A 2.524A 2.791 +.006 2.785 2475 ---- 3.314B 2.749A 2.749A 3.024 +.009 3.015 2500 ---- 3.553B 2.978A 2.978A 3.260 +.011 3.249 2525 ---- 3.793B 3.209A 3.209A 3.498 +.013 3.485 2550 ---- 4.035B 3.443A 3.443A 3.738 +.015 3.723 2575 ---- 4.278B 3.680A 3.680A 3.979 +.016 3.963 2600 ---- 4.523B 3.919A 3.919A 4.222 +.018 4.204 2625 ---- 4.768B 4.158A 4.158A 4.466 +.019 4.447 2650 ---- 4.836B 4.401A 4.401A 4.710 +.020 4.690 2675 ---- ---- ---- 4.644A 4.956 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 8.667 -.035 8.702 1325 ---- ---- ---- ---- 8.417 -.035 8.452 1350 ---- ---- ---- ---- 8.167 -.035 8.202 1375 ---- ---- ---- ---- 7.917 -.035 7.952 1400 ---- ---- ---- ---- 7.667 -.035 7.702 1425 ---- ---- ---- ---- 7.417 -.035 7.452 1450 ---- ---- ---- ---- 7.167 -.035 7.202 1475 ---- ---- ---- ---- 6.917 -.035 6.952 1500 ---- ---- ---- ---- 6.667 -.035 6.702 1525 ---- ---- ---- ---- 6.417 -.035 6.452 1550 ---- ---- ---- ---- 6.167 -.035 6.202 1575 ---- ---- ---- ---- 5.917 -.035 5.952 1600 ---- ---- ---- ---- 5.667 -.035 5.702 1625 ---- ---- ---- ---- 5.417 -.035 5.452 1650 ---- ---- ---- ---- 5.167 -.035 5.202 1675 ---- ---- ---- ---- 4.917 -.035 4.952 1700 ---- ---- ---- ---- 4.667 -.035 4.702 1705 ---- ---- ---- ---- 4.617 -.035 4.652 1710 ---- ---- ---- ---- 4.567 -.035 4.602 1715 ---- ---- ---- ---- 4.517 -.035 4.552 1720 ---- ---- ---- ---- 4.467 -.035 4.502 1725 ---- ---- ---- ---- 4.417 -.035 4.452 1730 ---- ---- ---- ---- 4.367 -.035 4.402 1735 ---- ---- ---- ---- 4.317 -.035 4.352 1740 ---- ---- ---- ---- 4.267 -.035 4.302 1745 ---- ---- ---- ---- 4.217 -.035 4.252 1750 ---- ---- ---- ---- 4.167 -.035 4.202 1755 ---- ---- ---- ---- 4.117 -.035 4.152 1760 ---- ---- ---- ---- 4.067 -.035 4.102 1765 ---- ---- ---- ---- 4.017 -.035 4.052 1770 ---- ---- ---- ---- 3.967 -.035 4.002 1775 ---- ---- ---- ---- 3.917 -.035 3.952 1780 ---- ---- ---- ---- 3.867 -.035 3.902 1785 ---- ---- ---- ---- 3.817 -.035 3.852 1790 ---- ---- ---- ---- 3.767 -.035 3.802 1795 ---- ---- ---- ---- 3.717 -.035 3.752 1800 ---- ---- ---- ---- 3.667 -.035 3.702 1805 ---- ---- ---- ---- 3.617 -.035 3.652 1810 ---- ---- ---- ---- 3.567 -.035 3.602 1815 ---- ---- ---- ---- 3.517 -.035 3.552 1820 ---- ---- ---- ---- 3.467 -.035 3.502 1825 ---- ---- ---- ---- 3.417 -.035 3.452 1830 ---- ---- ---- ---- 3.367 -.035 3.402 1835 ---- ---- ---- ---- 3.317 -.035 3.352 1840 ---- ---- ---- ---- 3.267 -.035 3.302 1845 ---- ---- ---- ---- 3.217 -.035 3.252 2 1850 ---- ---- ---- ---- 3.167 -.035 3.202 1855 ---- ---- ---- ---- 3.118 -.035 3.153 1860 ---- ---- ---- ---- 3.068 -.035 3.103 1865 ---- ---- ---- ---- 3.018 -.035 3.053 1870 ---- ---- ---- ---- 2.968 -.035 3.003 1875 ---- ---- ---- ---- 2.918 -.035 2.953 1880 ---- ---- ---- ---- 2.868 -.036 2.904 1885 ---- ---- ---- ---- 2.818 -.036 2.854 1890 ---- ---- ---- ---- 2.769 -.035 2.804 1895 ---- ---- ---- ---- 2.719 -.035 2.754 1900 ---- ---- ---- ---- 2.669 -.036 2.705 1905 ---- ---- ---- ---- 2.619 -.036 2.655 1910 ---- ---- ---- ---- 2.569 -.037 2.606 1915 ---- ---- ---- ---- 2.519 -.037 2.556 1920 ---- ---- ---- ---- 2.470 -.037 2.507 1925 ---- ---- ---- ---- 2.420 -.037 2.457 1930 ---- ---- ---- ---- 2.370 -.038 2.408 1935 ---- ---- ---- ---- 2.321 -.037 2.358 1940 ---- ---- ---- ---- 2.271 -.038 2.309 1945 ---- ---- ---- ---- 2.221 -.039 2.260 1950 ---- ---- ---- ---- 2.172 -.039 2.211 1955 ---- ---- ---- ---- 2.122 -.040 2.162 1960 ---- ---- ---- ---- 2.073 -.040 2.113 1965 ---- ---- ---- ---- 2.023 -.041 2.064 1970 ---- ---- ---- ---- 1.974 -.041 2.015 2 1975 ---- ---- ---- ---- 1.924 -.043 1.967 1980 ---- ---- ---- ---- 1.875 -.043 1.918 1985 ---- ---- ---- ---- 1.826 -.044 1.870 1990 ---- ---- ---- ---- 1.776 -.045 1.821 2 1995 ---- ---- ---- ---- 1.727 -.046 1.773 2000 ---- ---- 1.404A 1.404A 1.678 -.047 1.725 8 9 2005 ---- ---- ---- ---- 1.629 -.048 1.677 2010 ---- ---- ---- ---- 1.580 -.049 1.629 2 2015 ---- ---- ---- ---- 1.532 -.050 1.582 2020 ---- ---- ---- ---- 1.483 -.051 1.534 2025 ---- 1.777B 1.172A 1.777B 1.435 -.052 1.487 2030 ---- ---- ---- ---- 1.386 -.054 1.440 2035 ---- ---- ---- ---- 1.338 -.055 1.393 2040 ---- ---- 1.208A 1.208A 1.290 -.057 1.347 2045 ---- ---- 1.164A 1.164A 1.243 -.058 1.301 2050 ---- 1.545B .951A 1.545B 1.196 -.059 1.255 2055 ---- ---- 1.041A 1.041A 1.149 -.061 1.210 2060 ---- ---- .997A .997A 1.102 -.063 1.165 2065 ---- ---- .958A .958A 1.056 -.064 1.120 2070 ---- ---- .914A .914A 1.010 -.066 1.076 2075 ---- 1.311B .746A 1.311B .965 -.067 1.032 2080 ---- 1.007B .832A .832A .920 -.070 .990 2085 ---- .987B .792A .792A .876 -.071 .947 2090 ---- 1.026B .753A .753A .832 -.074 .906 2095 ---- .988B .714A .714A .790 -.075 .865 2100 ---- 1.086B .563A 1.086B .748 -.077 .825 2105 ---- .971B .551A .551A .707 -.079 .786 2110 ---- .939B .520A .520A .668 -.079 .747 2 2115 ---- .854B .491A .491A .629 -.081 .710 2120 ---- .754B .439A .439A .591 -.083 .674 2125 ---- .874B .411A .411A .555 -.084 .639 46 2130 ---- .636B .385A .385A .520 -.084 .604 2135 ---- .596B .360A .360A .486 -.085 .571 2140 ---- .849B .336A .336A .454 -.085 .539 2145 ---- .810B .314A .314A .423 -.086 .509 2150 .354 .772B .292A .431B .393 -.086 50 .479 4 2155 ---- .736B .272A .272A .365 -.085 .450 1 1 2160 ---- .699B .253A .253A .339 -.084 .423 1 2165 ---- .664B .234A .234A .313 -.084 .397 2170 ---- .630B .216A .216A .290 -.082 .372 2175 ---- .597B .199A .514B .267 -.081 .348 1 1 2180 .314 .567B .183A .318B .246 -.079 2 .325 2185 ---- .534B .168A .453B .227 -.077 .304 2190 ---- .506B .155A .427B .208 -.076 .284 2195 ---- .477B .143A .433B .191 -.074 .265 2200 .210 .450B .132A .412B .176 -.071 3 .247 12 11 2205 ---- .424B .121A .392B .161 -.070 .231 2210 ---- .399B .112A .373B .148 -.068 .216 2215 ---- .375B .104A .353B .136 -.065 .201 2220 ---- .352B .096A .346B .125 -.063 .188 2225 ---- .330B .089A .323B .115 -.061 .176 2 1 2230 ---- .309B .082A .304B .105 -.060 .165 2235 ---- .290B .076A .076A .097 -.058 .155 2240 ---- .271B .071A .071A .089 -.056 .145 2245 ---- .253B .066A .066A .082 -.054 .136 2250 ---- .237B .061A .061A .076 -.052 .128 4 4 2255 ---- ---- ---- .058A .070 ---- ---- 2260 ---- ---- ---- .054A .064 ---- ---- 2265 ---- ---- ---- .051A .059 ---- ---- 2270 ---- ---- ---- .048A .055 ---- ---- 2275 ---- .169B .045A .045A .051 -.043 .094 3 6 2300 .060 .119B .033A .033A .035 -.034 10 .069 10 10 2325 ---- .084B .025A .025A .024 -.028 .052 2350 ---- .061B .020A .057B .017 -.022 .039 1 1 2375 ---- .044B .016A .040B .013 -.017 .030 2400 ---- .032B .014A .029B .010 -.014 .024 2425 ---- .023B .012A .021B .008 -.011 .019 2450 ---- .016B .010A .010A .006 -.009 .015 2475 ---- ---- .009A .009A .005 -.007 .012 2500 ---- ---- .008A .008A .004 -.006 .010 2525 ---- ---- .008A .008A .003 -.006 .009 2550 ---- ---- ---- ---- .003 -.004 .007 2575 ---- ---- ---- ---- .002 -.004 .006 2600 ---- ---- ---- ---- .002 -.003 .005 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- .006A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 42 105 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 UNCH .001 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .002 UNCH .002 1865 ---- ---- ---- ---- .002 UNCH .002 1870 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 UNCH .002 5 1880 ---- ---- ---- ---- .002 UNCH .002 1885 ---- ---- ---- ---- .002 -.001 .003 1890 ---- ---- ---- ---- .002 -.001 .003 1895 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1905 ---- ---- ---- ---- .003 -.001 .004 1910 ---- ---- ---- ---- .003 -.002 .005 1915 ---- ---- ---- ---- .003 -.002 .005 5 5 1920 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .004 -.002 .006 1930 ---- ---- ---- ---- .004 -.003 .007 1935 ---- ---- ---- ---- .004 -.003 .007 1940 ---- ---- .007A .007A .005 -.003 .008 1945 ---- ---- .008A .008A .005 -.004 .009 1950 ---- ---- .008A .008A .005 -.005 .010 1955 ---- ---- .008A .008A .006 -.005 .011 1960 ---- ---- .009A .009A .006 -.006 .012 1 1965 ---- ---- .009A .009A .007 -.006 .013 1970 ---- ---- .010A .010A .007 -.007 .014 1975 ---- ---- .011A .011A .008 -.008 .016 1980 ---- ---- .012A .012A .009 -.008 .017 1985 ---- ---- .012A .012A .009 -.010 .019 1990 ---- ---- .013A .013A .010 -.010 .020 1995 ---- ---- .014A .014A .011 -.011 .022 2000 .019 .023B .015A .015A .012 -.012 2 .024 2005 ---- ---- .016A .016A .013 -.013 .026 2010 ---- ---- .017A .017A .014 -.014 .028 2015 ---- ---- .018A .018A .015 -.016 .031 7 2020 ---- .035B .019A .019A .017 -.016 .033 2025 ---- .039B .021A .021A .018 -.018 .036 4 2030 ---- .043B .022A .022A .020 -.019 .039 2035 ---- .047B .024A .024A .022 -.020 .042 2040 ---- .052B .026A .026A .024 -.022 .046 2045 ---- .057B .028A .028A .026 -.024 .050 2050 ---- .063B .030A .030A .029 -.025 .054 1 1 2055 ---- .069B .033A .033A .032 -.026 .058 2060 ---- .076B .036A .036A .035 -.028 .063 2065 ---- .084B .039A .039A .039 -.030 .069 2070 ---- .093B .042A .042A .043 -.032 .075 2075 .049 .103B .046A .046A .048 -.033 4 .081 2080 ---- .114B .051A .051A .053 -.035 .088 2085 ---- .126B .055A .055A .059 -.037 .096 2090 ---- .140B .059A .059A .066 -.038 .104 2095 ---- .155B .063A .063A .073 -.040 .113 2100 .129 .179B .068A .152B .081 -.042 52 .123 5 5 2105 ---- .196B .074A .074A .091 -.043 .134 2110 ---- .214B .079A .079A .101 -.045 .146 2115 ---- .233B .099A .099A .112 -.046 .158 2120 ---- .254B .109A .109A .125 -.047 .172 2125 ---- .276B .120A .120A .138 -.049 .187 2130 .152 .300B .132A .300B .153 -.050 1 .203 2135 ---- .325B .146A .146A .169 -.051 .220 2140 ---- .351B .158A .158A .187 -.051 .238 2145 ---- .379B .171A .171A .206 -.051 .257 3 2150 ---- .407B .184A .184A .227 -.050 .277 3 2155 ---- .437B .201A .201A .248 -.051 .299 2160 .268 .469B .217A .469B .272 -.049 2 .321 2165 ---- .492B .234A .481B .296 -.049 .345 3 2170 ---- .525B .252A .515B .323 -.047 .370 2175 ---- .570B .271A .271A .350 -.046 .396 2180 ---- .595B .291A .291A .379 -.044 .423 2185 ---- .604B .312A .312A .409 -.043 .452 2190 ---- .607B .335A .335A .441 -.041 .482 2195 ---- .615B .358A .358A .474 -.039 .513 2200 ---- .759B .379A .379A .509 -.036 .545 2205 ---- .656B .395A .395A .544 -.035 .579 2210 ---- .694B .412A .412A .581 -.032 .613 2215 ---- .736B .429A .429A .619 -.030 .649 2220 ---- .778B .449A .449A .658 -.028 .686 2225 ---- .969B .476A .476A .698 -.026 .724 2230 ---- .862B .505A .505A .738 -.025 .763 2235 ---- .904B .535A .535A .780 -.022 .802 2240 ---- .946B .566A .566A .822 -.021 .843 2245 ---- .993B .598A .598A .865 -.019 .884 2250 ---- 1.192B .631A .631A .908 -.017 .925 2255 ---- ---- ---- .649A .952 ---- ---- 2260 ---- ---- ---- .685A .997 ---- ---- 2265 ---- ---- ---- .721A 1.042 ---- ---- 2270 ---- ---- ---- .759A 1.087 ---- ---- 2275 ---- 1.424B .891A .891A 1.133 -.008 1.141 2300 ---- 1.661B 1.101A 1.101A 1.367 UNCH 1.367 2325 ---- 1.903B 1.322A 1.322A 1.607 +.008 1.599 2350 ---- 2.012B 1.551A 1.551A 1.850 +.013 1.837 2375 ---- ---- 1.785A 1.785A 2.095 +.018 2.077 2400 ---- ---- 2.025A 2.025A 2.342 +.021 2.321 2425 ---- ---- 2.265A 2.265A 2.590 +.024 2.566 2450 ---- ---- ---- ---- 2.838 +.026 2.812 2475 ---- ---- ---- ---- 3.087 +.028 3.059 2500 ---- ---- ---- ---- 3.336 +.029 3.307 2525 ---- ---- ---- ---- 3.585 +.030 3.555 2550 ---- ---- ---- ---- 3.835 +.031 3.804 2575 ---- ---- ---- ---- 4.084 +.031 4.053 2600 ---- ---- ---- ---- 4.334 +.032 4.302 2625 ---- ---- ---- ---- 4.584 +.033 4.551 2650 ---- ---- ---- ---- 4.834 +.034 4.800 2675 ---- ---- ---- ---- 5.083 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 11 40 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.322 -.031 8.353 1375 ---- ---- ---- ---- 8.072 -.031 8.103 1400 ---- ---- ---- ---- 7.822 -.031 7.853 1425 ---- ---- ---- ---- 7.572 -.031 7.603 1450 ---- ---- ---- ---- 7.322 -.031 7.353 1475 ---- ---- ---- ---- 7.072 -.031 7.103 1500 ---- ---- ---- ---- 6.822 -.031 6.853 1525 ---- ---- ---- ---- 6.572 -.031 6.603 1550 ---- ---- ---- ---- 6.322 -.031 6.353 1575 ---- ---- ---- ---- 6.072 -.031 6.103 1600 ---- ---- ---- ---- 5.822 -.031 5.853 1625 ---- ---- ---- ---- 5.572 -.031 5.603 1650 ---- ---- ---- ---- 5.322 -.031 5.353 1675 ---- ---- ---- ---- 5.072 -.031 5.103 1700 ---- ---- ---- ---- 4.822 -.032 4.854 1725 ---- ---- ---- ---- 4.572 -.033 4.605 1750 ---- ---- ---- ---- 4.322 -.034 4.356 1755 ---- ---- ---- ---- 4.272 -.034 4.306 1760 ---- ---- ---- ---- 4.223 -.033 4.256 1765 ---- ---- ---- ---- 4.173 -.033 4.206 1770 ---- ---- ---- ---- 4.123 -.034 4.157 1775 ---- ---- ---- ---- 4.073 -.034 4.107 1780 ---- ---- ---- ---- 4.023 -.034 4.057 1785 ---- ---- ---- ---- 3.973 -.035 4.008 1790 ---- ---- ---- ---- 3.924 -.034 3.958 1795 ---- ---- ---- ---- 3.874 -.034 3.908 1800 ---- ---- ---- ---- 3.824 -.035 3.859 1805 ---- ---- ---- ---- 3.774 -.035 3.809 1810 ---- ---- ---- ---- 3.725 -.035 3.760 1815 ---- ---- ---- ---- 3.675 -.035 3.710 1820 ---- ---- ---- ---- 3.625 -.036 3.661 1825 ---- ---- ---- ---- 3.576 -.035 3.611 1830 ---- ---- ---- ---- 3.526 -.036 3.562 1835 ---- ---- ---- ---- 3.476 -.036 3.512 1840 ---- ---- ---- ---- 3.427 -.036 3.463 1845 ---- ---- ---- ---- 3.377 -.036 3.413 1850 ---- ---- ---- ---- 3.328 -.036 3.364 1855 ---- ---- ---- ---- 3.278 -.037 3.315 1860 ---- ---- ---- ---- 3.229 -.036 3.265 1865 ---- ---- ---- ---- 3.179 -.037 3.216 1870 ---- ---- ---- ---- 3.130 -.037 3.167 1875 ---- ---- ---- ---- 3.081 -.037 3.118 1880 ---- ---- ---- ---- 3.032 -.037 3.069 1885 ---- ---- ---- ---- 2.982 -.038 3.020 1890 ---- ---- ---- ---- 2.933 -.038 2.971 1895 ---- ---- ---- ---- 2.884 -.038 2.922 1900 ---- ---- ---- ---- 2.835 -.038 2.873 1905 ---- ---- ---- ---- 2.786 -.038 2.824 1910 ---- ---- ---- ---- 2.737 -.039 2.776 1915 ---- ---- ---- ---- 2.688 -.039 2.727 1920 ---- ---- ---- ---- 2.639 -.040 2.679 1925 ---- ---- 2.305A 2.305A 2.590 -.040 2.630 1930 ---- ---- ---- ---- 2.542 -.040 2.582 1935 ---- ---- ---- ---- 2.493 -.041 2.534 1940 ---- ---- ---- ---- 2.445 -.040 2.485 1945 ---- ---- ---- ---- 2.396 -.041 2.437 1950 ---- 2.535B 2.067A 2.535B 2.348 -.041 2.389 1955 ---- ---- ---- ---- 2.299 -.043 2.342 1960 ---- ---- ---- ---- 2.251 -.043 2.294 1965 ---- ---- ---- ---- 2.203 -.043 2.246 1970 ---- ---- ---- ---- 2.155 -.044 2.199 1975 ---- 2.448B 1.833A 2.448B 2.108 -.044 2.152 1980 ---- ---- ---- ---- 2.060 -.045 2.105 1985 ---- ---- ---- ---- 2.012 -.046 2.058 1990 ---- ---- ---- ---- 1.965 -.046 2.011 1995 ---- ---- ---- ---- 1.918 -.046 1.964 1 2000 ---- 2.210B 1.607A 2.210B 1.871 -.047 1.918 2005 ---- ---- ---- ---- 1.824 -.048 1.872 2010 ---- ---- 1.667A 1.667A 1.778 -.048 1.826 2015 ---- ---- 1.623A 1.623A 1.731 -.049 1.780 1 2020 ---- ---- 1.576A 1.576A 1.685 -.050 1.735 2025 ---- 1.975B 1.387A 1.975B 1.640 -.050 1.690 2030 ---- ---- 1.489A 1.489A 1.594 -.051 1.645 2035 ---- ---- 1.446A 1.446A 1.549 -.052 1.601 2040 ---- ---- 1.403A 1.403A 1.504 -.053 1.557 2045 ---- ---- 1.361A 1.361A 1.460 -.053 1.513 2050 ---- 1.747B 1.179A 1.747B 1.416 -.054 1.470 1 2055 ---- 1.466B 1.277A 1.277A 1.372 -.055 1.427 2060 ---- 1.460B 1.236A 1.236A 1.329 -.055 1.384 2065 ---- 1.484B 1.195A 1.195A 1.286 -.056 1.342 2070 ---- 1.465B 1.156A 1.156A 1.244 -.057 1.301 2075 ---- 1.526B .986A 1.526B 1.202 -.058 1.260 2080 ---- 1.452B 1.078A 1.078A 1.161 -.058 1.219 2085 ---- 1.408B 1.041A 1.041A 1.121 -.058 1.179 2090 ---- 1.364B 1.004A 1.004A 1.081 -.059 1.140 2095 ---- 1.320B .968A .968A 1.042 -.060 1.102 2100 ---- 1.316B .811A 1.316B 1.003 -.061 1.064 2 2105 ---- 1.235B .790A .790A .965 -.061 1.026 2110 ---- 1.193B .768A .768A .928 -.062 .990 2115 ---- 1.149B .738A .738A .892 -.062 .954 2120 ---- 1.099B .708A .708A .857 -.062 .919 2125 ---- 1.118B .658A .658A .822 -.062 .884 2130 ---- .975B .630A .630A .788 -.063 .851 2135 ---- .904B .604A .604A .756 -.062 .818 2140 ---- .836B .578A .578A .724 -.062 .786 2145 ---- .831B .553A .553A .693 -.062 .755 2150 ---- .937B .529A .529A .662 -.063 .725 2155 ---- .828B .506A .506A .633 -.062 .695 2160 ---- .950B .483A .948B .605 -.062 .667 1 1 2165 ---- .917B .461A .904B .578 -.061 .639 1 1 2170 ---- .883B .441A .860B .551 -.061 .612 1 1 2175 ---- .851B .421A .801B .526 -.061 .587 2180 ---- .820B .401A .778B .501 -.061 .562 2185 ---- .789B .383A .712B .478 -.059 .537 2190 ---- .760B .365A .717B .455 -.059 .514 2195 ---- .730B .349A .685B .433 -.059 .492 2200 ---- .702B .333A .635B .412 -.058 .470 1 2205 ---- .675B .317A .638B .392 -.058 .450 2210 ---- .649B .302A .613B .373 -.057 .430 2215 ---- .622B .288A .590B .355 -.056 .411 2220 ---- .597B .275A .573B .337 -.055 .392 2225 ---- .574B .262A .554B .320 -.055 .375 2230 ---- .550B .251A .541B .304 -.054 .358 2235 ---- .527B .238A .519B .289 -.053 .342 2240 ---- .506B .226A .497B .275 -.052 .327 2245 ---- .485B .215A .476B .261 -.052 .313 2250 ---- .465B .204A .457B .248 -.051 .299 2255 ---- .444B .194A .438B .235 -.050 .285 2260 ---- .427B .185A .419B .223 -.050 .273 2265 ---- .408B .176A .401B .212 -.049 .261 2270 ---- ---- ---- .167A .201 ---- ---- 2275 .198 .373B .159A .203B .191 -.048 1 .239 2280 ---- ---- ---- .152A .181 ---- ---- 2285 ---- ---- ---- .145A .172 ---- ---- 2300 ---- .299B .125A .125A .148 -.043 .191 1 2325 ---- .239B .100A .100A .115 -.040 .155 2350 ---- .190B .081A .081A .090 -.036 .126 2375 ---- .152B .066A .066A .071 -.032 .103 2400 ---- .122B .054A .054A .057 -.028 .085 2425 ---- .098B .045A .045A .046 -.024 .070 2450 ---- .079B .038A .038A .037 -.022 .059 2475 ---- .064B .033A .061B .031 -.018 .049 2500 ---- .052B .029A .050B .026 -.015 .041 2525 ---- .042B .025A .041B .022 -.013 .035 2550 ---- .034B .022A .034B .018 -.012 .030 2575 ---- .028B .020A .028B .016 -.010 .026 2600 ---- .024B .018A .024B .013 -.009 .022 2625 ---- .020B .017A .020B .012 -.007 .019 2650 ---- ---- .015A .015A .010 -.007 .017 2675 ---- ---- .014A .014A .009 -.006 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 8 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .002 -.004 .006 1755 ---- ---- ---- ---- .002 -.004 .006 1760 ---- ---- ---- ---- .003 -.003 .006 1765 ---- ---- ---- ---- .003 -.003 .006 1770 ---- ---- ---- ---- .003 -.004 .007 1775 ---- ---- ---- ---- .003 -.004 .007 1780 ---- ---- ---- ---- .003 -.004 .007 1785 ---- ---- .007A .007A .004 -.004 .008 1790 ---- ---- ---- ---- .004 -.004 .008 1795 ---- ---- ---- ---- .004 -.004 .008 1800 ---- ---- .008A .008A .004 -.005 .009 1805 ---- ---- .008A .008A .005 -.004 .009 1810 ---- ---- .009A .009A .005 -.005 .010 1815 ---- ---- .009A .009A .005 -.005 .010 1820 ---- ---- .009A .009A .006 -.005 .011 1825 ---- ---- .010A .010A .006 -.005 .011 1830 ---- ---- .010A .010A .006 -.006 .012 1835 ---- ---- .010A .010A .007 -.005 .012 1840 ---- ---- .011A .011A .007 -.006 .013 1845 ---- ---- .011A .011A .008 -.005 .013 1850 ---- ---- .012A .012A .008 -.006 .014 1855 ---- ---- .012A .012A .009 -.006 .015 1860 ---- ---- .013A .013A .009 -.006 .015 1865 ---- ---- .013A .013A .010 -.006 .016 1870 ---- ---- .014A .014A .011 -.006 .017 1875 ---- ---- .014A .014A .011 -.007 .018 1880 ---- ---- .015A .015A .012 -.007 .019 1885 ---- ---- .016A .016A .013 -.007 .020 1890 ---- ---- .016A .016A .013 -.008 .021 1895 ---- ---- .017A .017A .014 -.008 .022 1900 ---- ---- .018A .018A .015 -.008 .023 1905 ---- ---- .019A .019A .016 -.008 .024 1910 ---- ---- .019A .019A .017 -.008 .025 1915 ---- ---- .020A .020A .018 -.009 .027 1920 ---- ---- .021A .021A .019 -.009 .028 1925 ---- ---- .022A .022A .021 -.009 .030 1930 ---- ---- .023A .023A .022 -.009 .031 1935 ---- ---- .025A .025A .023 -.010 .033 1940 ---- ---- .026A .026A .025 -.010 .035 1945 ---- ---- .027A .027A .026 -.011 .037 1950 ---- ---- .028A .028A .028 -.011 .039 1955 ---- ---- .030A .030A .030 -.011 .041 1960 ---- ---- .032A .032A .031 -.012 .043 1965 ---- ---- .033A .033A .033 -.013 .046 1970 ---- ---- .035A .035A .035 -.013 .048 1975 ---- .052B .037A .037A .038 -.013 .051 1980 ---- .056B .039A .039A .040 -.014 .054 1985 ---- .060B .041A .041A .042 -.015 .057 1990 ---- .064B .044A .044A .045 -.015 .060 1995 ---- .068B .046A .046A .048 -.015 .063 2000 ---- .073B .050A .050A .051 -.016 .067 2005 ---- .078B .053A .053A .054 -.017 .071 2010 ---- .084B .055A .055A .057 -.018 .075 2015 ---- .090B .058A .058A .061 -.018 .079 2020 ---- .096B .061A .061A .065 -.019 .084 2025 ---- .102B .064A .064A .069 -.020 .089 2030 ---- .109B .067A .067A .074 -.020 .094 2035 ---- .117B .070A .117B .079 -.020 .099 2040 ---- .125B .074A .125B .084 -.021 .105 2045 ---- .133B .078A .078A .089 -.023 .112 2050 ---- .143B .082A .142B .095 -.023 .118 2055 .105 .152B .086A .095A .101 -.024 1 .125 1 2060 ---- .163B .090A .090A .108 -.025 .133 2065 ---- .173B .095A .095A .115 -.026 .141 2070 ---- .185B .100A .100A .123 -.026 .149 2075 ---- .198B .106A .106A .131 -.027 .158 2080 ---- .210B .112A .112A .140 -.028 .168 2085 ---- .224B .118A .118A .150 -.028 .178 2090 ---- .239B .124A .124A .160 -.028 .188 2095 ---- .258B .131A .131A .170 -.030 .200 2100 ---- .274B .139A .139A .182 -.030 .212 2105 ---- .295B .147A .147A .194 -.030 .224 2110 ---- .314B .155A .155A .207 -.030 .237 2115 ---- .330B .165A .165A .221 -.031 .252 2120 ---- .353B .174A .174A .235 -.031 .266 2125 ---- .371B .204A .371B .251 -.031 .282 2130 ---- .393B .219A .219A .267 -.031 .298 2135 ---- .417B .235A .235A .284 -.032 .316 2140 ---- .441B .251A .251A .302 -.032 .334 2145 ---- .466B .268A .268A .321 -.031 .352 2150 ---- .491B .285A .285A .341 -.031 .372 2155 ---- .518B .303A .303A .362 -.031 .393 2160 ---- .545B .322A .322A .383 -.031 .414 2165 ---- .574B .342A .342A .406 -.030 .436 2170 ---- .603B .362A .603B .429 -.031 .460 2175 ---- .633B .382A .633B .454 -.030 .484 2180 ---- .664B .402A .664B .479 -.030 .509 2185 ---- .696B .421A .421A .506 -.028 .534 2190 ---- .728B .440A .440A .533 -.028 .561 2195 ---- .754B .459A .459A .561 -.028 .589 2200 ---- .795B .478A .478A .590 -.027 .617 2205 ---- .822B .497A .497A .620 -.026 .646 2210 ---- .857B .516A .516A .651 -.025 .676 2215 ---- .893B .536A .536A .682 -.025 .707 2220 ---- .918B .556A .556A .715 -.024 .739 2225 ---- .975B .577A .577A .748 -.024 .772 2230 ---- .937B .599A .599A .782 -.023 .805 2235 ---- .938B .623A .623A .817 -.022 .839 2240 ---- .957B .650A .650A .852 -.021 .873 2245 ---- .997B .678A .678A .888 -.021 .909 2250 ---- 1.171B .708A .708A .925 -.020 .945 2255 ---- 1.078B .738A .738A .962 -.020 .982 2260 ---- 1.117B .769A .769A 1.000 -.019 1.019 2265 ---- 1.160B .801A .801A 1.039 -.018 1.057 2270 ---- ---- ---- .814A 1.078 ---- ---- 2275 ---- 1.380B .867A .867A 1.118 -.017 1.135 2280 ---- ---- ---- .881A 1.158 ---- ---- 2285 ---- ---- ---- .916A 1.199 ---- ---- 2300 ---- 1.597B 1.041A 1.041A 1.325 -.012 1.337 2325 ---- 1.823B 1.316A 1.316A 1.541 -.009 1.550 2350 ---- 2.053B 1.522A 1.522A 1.766 -.005 1.771 2375 ---- 2.288B 1.738A 1.738A 1.997 -.001 1.998 2400 ---- 2.527B 1.961A 1.961A 2.233 +.003 2.230 2425 ---- 2.768B 2.189A 2.189A 2.471 +.006 2.465 2450 ---- 3.011B 2.421A 2.421A 2.713 +.010 2.703 2475 ---- 3.156B 2.657A 2.657A 2.956 +.013 2.943 2500 ---- ---- 2.894A 2.894A 3.201 +.016 3.185 2525 ---- ---- 3.135A 3.135A 3.447 +.018 3.429 2550 ---- ---- 3.377A 3.377A 3.693 +.020 3.673 2575 ---- ---- ---- ---- 3.941 +.022 3.919 2600 ---- ---- ---- ---- 4.188 +.023 4.165 2625 ---- ---- ---- ---- 4.436 +.024 4.412 2650 ---- ---- ---- ---- 4.685 +.025 4.660 2675 ---- ---- ---- ---- 4.934 +.026 4.908 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.322 -.031 7.353 1475 ---- ---- ---- ---- 7.072 -.031 7.103 1500 ---- ---- ---- ---- 6.822 -.031 6.853 1525 ---- ---- ---- ---- 6.572 -.031 6.603 1550 ---- ---- ---- ---- 6.322 -.031 6.353 1575 ---- ---- ---- ---- 6.072 -.031 6.103 1600 ---- ---- ---- ---- 5.822 -.031 5.853 1625 ---- ---- ---- ---- 5.572 -.032 5.604 1650 ---- ---- ---- ---- 5.322 -.032 5.354 1675 ---- ---- ---- ---- 5.073 -.032 5.105 1700 ---- ---- ---- ---- 4.824 -.033 4.857 1725 ---- ---- ---- ---- 4.575 -.033 4.608 1750 ---- ---- ---- ---- 4.326 -.035 4.361 1775 ---- ---- ---- ---- 4.079 -.034 4.113 1800 ---- ---- ---- ---- 3.831 -.036 3.867 1825 ---- ---- ---- ---- 3.584 -.037 3.621 1850 ---- ---- ---- ---- 3.339 -.037 3.376 1860 ---- ---- ---- ---- 3.241 -.038 3.279 1865 ---- ---- ---- ---- 3.192 -.038 3.230 1870 ---- ---- ---- ---- 3.143 -.038 3.181 1875 ---- ---- ---- ---- 3.094 -.039 3.133 1880 ---- ---- ---- ---- 3.045 -.039 3.084 1885 ---- ---- ---- ---- 2.996 -.040 3.036 1890 ---- ---- ---- ---- 2.948 -.040 2.988 1895 ---- ---- ---- ---- 2.899 -.040 2.939 1900 ---- ---- 2.568A 2.568A 2.851 -.040 2.891 1905 ---- ---- ---- ---- 2.802 -.041 2.843 1910 ---- ---- ---- ---- 2.754 -.041 2.795 1915 ---- ---- ---- ---- 2.706 -.041 2.747 1920 ---- ---- ---- ---- 2.658 -.042 2.700 1925 ---- 2.946B 2.332A 2.946B 2.610 -.042 2.652 1930 ---- ---- ---- ---- 2.562 -.043 2.605 1935 ---- ---- ---- ---- 2.514 -.043 2.557 1940 ---- ---- ---- ---- 2.466 -.044 2.510 1945 ---- ---- ---- ---- 2.419 -.044 2.463 1950 ---- 2.710B 2.101A 2.708B 2.372 -.044 2.416 1955 ---- ---- ---- ---- 2.325 -.045 2.370 1960 ---- ---- ---- ---- 2.278 -.045 2.323 1965 ---- ---- ---- ---- 2.231 -.046 2.277 1970 ---- ---- ---- ---- 2.184 -.047 2.231 1975 ---- 2.474B 1.876A 2.474B 2.138 -.047 2.185 1980 ---- ---- ---- ---- 2.092 -.047 2.139 1985 ---- ---- ---- ---- 2.046 -.048 2.094 1990 ---- ---- ---- ---- 2.000 -.049 2.049 1995 ---- ---- ---- ---- 1.954 -.050 2.004 2000 ---- 2.243B 1.659A 2.242B 1.909 -.050 1.959 2005 ---- ---- ---- ---- 1.864 -.051 1.915 2010 ---- ---- ---- ---- 1.820 -.051 1.871 2015 ---- ---- ---- ---- 1.776 -.051 1.827 2020 ---- ---- ---- ---- 1.732 -.052 1.784 2025 ---- 2.017B 1.451A 2.016B 1.688 -.053 1.741 2030 ---- ---- ---- ---- 1.645 -.053 1.698 2035 ---- ---- ---- ---- 1.602 -.054 1.656 2040 ---- ---- ---- ---- 1.560 -.054 1.614 2045 ---- ---- ---- ---- 1.518 -.055 1.573 2050 ---- 1.798B 1.255A 1.798B 1.476 -.056 1.532 2055 ---- ---- ---- ---- 1.435 -.057 1.492 2060 ---- ---- ---- ---- 1.395 -.056 1.451 2065 ---- ---- ---- ---- 1.354 -.058 1.412 2070 ---- ---- ---- ---- 1.315 -.058 1.373 2075 ---- 1.588B 1.074A 1.588B 1.276 -.058 1.334 2080 ---- ---- ---- ---- 1.238 -.058 1.296 2085 ---- ---- ---- ---- 1.200 -.059 1.259 2090 ---- ---- ---- ---- 1.163 -.059 1.222 2095 ---- ---- ---- ---- 1.126 -.060 1.186 2100 ---- 1.389B .910A 1.389B 1.090 -.060 1.150 2105 ---- ---- ---- ---- 1.055 -.060 1.115 2110 ---- ---- ---- ---- 1.020 -.060 1.080 2115 ---- ---- ---- ---- .986 -.061 1.047 2120 ---- ---- .807A .807A .953 -.060 1.013 2125 ---- 1.202B .764A 1.202B .920 -.061 .981 2130 ---- ---- .737A .737A .888 -.061 .949 2135 ---- ---- .711A .711A .857 -.060 .917 2140 ---- ---- .686A .686A .827 -.060 .887 2145 ---- ---- .661A .661A .797 -.060 .857 2150 ---- 1.030B .637A 1.030B .768 -.059 .827 2155 ---- ---- .614A .614A .740 -.059 .799 2160 ---- .813B .591A .813B .713 -.058 .771 2165 ---- 1.014B .569A .569A .686 -.058 .744 2170 ---- .982B .548A .548A .660 -.058 .718 2175 ---- .951B .528A .528A .635 -.057 .692 2180 ---- .921B .508A .508A .611 -.056 .667 2185 ---- .892B .489A .489A .588 -.055 .643 2190 ---- .863B .471A .471A .565 -.054 .619 2195 ---- .835B .453A .453A .543 -.054 .597 2200 ---- .806B .436A .436A .521 -.054 .575 2205 ---- .780B .419A .419A .501 -.053 .554 2210 ---- .754B .403A .403A .481 -.052 .533 2215 ---- .727B .388A .388A .462 -.051 .513 2220 ---- .703B .373A .373A .444 -.050 .494 2225 ---- .679B .359A .359A .426 -.050 .476 2230 ---- .655B .345A .345A .409 -.049 .458 2235 ---- .633B .332A .332A .392 -.050 .442 2240 ---- .610B .319A .319A .377 -.048 .425 2245 ---- .589B .306A .306A .361 -.048 .409 2250 ---- .568B .294A .294A .347 -.047 .394 2255 ---- .547B .282A .282A .333 -.047 .380 2260 ---- .528B .270A .270A .319 -.047 .366 2265 ---- .509B .259A .259A .306 -.046 .352 2270 ---- ---- ---- .249A .294 ---- ---- 2275 ---- .472B .239A .239A .282 -.045 .327 2280 ---- ---- ---- .229A .271 ---- ---- 2285 ---- ---- ---- .220A .260 ---- ---- 2300 ---- .391B .195A .195A .230 -.041 .271 2325 ---- .324B .161A .161A .187 -.039 .226 2350 ---- .268B .134A .134A .153 -.035 .188 2375 ---- .221B .113A .113A .126 -.032 .158 2400 ---- .183B .096A .096A .105 -.028 .133 2425 ---- .152B .082A .082A .088 -.025 .113 2450 ---- .127B .071A .071A .074 -.022 .096 2475 ---- .106B .062A .062A .063 -.019 .082 2500 ---- .089B .054A .054A .054 -.017 .071 1 2525 ---- .075B .048A .048A .047 -.015 .062 2550 ---- .064B .043A .064B .041 -.013 .054 2575 ---- .056B .038A .056B .036 -.011 .047 2600 ---- .048B .034A .048B .032 -.010 .042 2625 ---- .042B .031A .042B .028 -.009 .037 2650 ---- .037B .028A .037B .025 -.008 .033 2675 ---- .032B .026A .032B .023 -.006 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.002 .008 1725 ---- ---- ---- ---- .007 -.003 .010 1750 ---- ---- ---- ---- .009 -.003 .012 1775 ---- ---- .014A .014A .011 -.004 .015 1800 ---- ---- .016A .016A .013 -.005 .018 1825 ---- ---- .019A .019A .017 -.006 .023 1850 ---- ---- .023A .023A .021 -.007 .028 1860 ---- ---- .025A .025A .023 -.007 .030 1865 ---- ---- .026A .026A .024 -.007 .031 1870 ---- ---- .027A .027A .025 -.008 .033 1875 ---- ---- .028A .028A .026 -.008 .034 1880 ---- ---- .029A .029A .027 -.009 .036 1885 ---- ---- .030A .030A .028 -.009 .037 1890 ---- ---- .031A .031A .030 -.009 .039 1895 ---- ---- .032A .032A .031 -.010 .041 1900 ---- ---- .034A .034A .033 -.009 .042 1905 ---- ---- .035A .035A .034 -.010 .044 1910 ---- ---- .037A .037A .036 -.010 .046 1915 ---- ---- .038A .038A .038 -.011 .049 1920 ---- ---- .040A .040A .039 -.012 .051 1925 ---- ---- .042A .042A .041 -.012 .053 1930 ---- ---- .044A .044A .043 -.013 .056 1935 ---- .059B .046A .046A .046 -.012 .058 1940 ---- .063B .048A .048A .048 -.013 .061 1945 ---- .066B .050A .050A .050 -.014 .064 1950 ---- .070B .052A .052A .053 -.014 .067 1955 ---- .074B .055A .055A .056 -.014 .070 1960 ---- .079B .058A .058A .059 -.015 .074 1965 ---- .083B .061A .061A .062 -.015 .077 1970 ---- .088B .064A .064A .065 -.016 .081 1975 ---- .093B .067A .067A .069 -.016 .085 1980 ---- .099B .071A .071A .073 -.017 .090 1985 ---- .104B .074A .074A .077 -.017 .094 1990 ---- .110B .078A .078A .081 -.018 .099 1995 ---- .117B .081A .081A .085 -.019 .104 2000 ---- .123B .085A .085A .090 -.019 .109 2005 ---- .130B .088A .088A .095 -.020 .115 2010 ---- .138B .092A .092A .101 -.020 .121 2015 ---- .146B .096A .096A .106 -.021 .127 2020 ---- .154B .101A .101A .112 -.022 .134 2025 ---- .163B .105A .105A .119 -.022 .141 2030 ---- .172B .110A .110A .125 -.023 .148 2035 ---- .182B .115A .115A .132 -.024 .156 2040 ---- .192B .120A .120A .140 -.024 .164 2045 ---- .203B .126A .126A .148 -.024 .172 2050 ---- .215B .132A .132A .156 -.025 .181 2055 ---- .227B .138A .138A .165 -.026 .191 2060 ---- .240B .144A .144A .175 -.026 .201 2065 ---- .253B .151A .151A .184 -.027 .211 2070 ---- .267B .158A .158A .195 -.027 .222 2075 ---- .282B .166A .166A .206 -.027 .233 2080 ---- .303B .174A .174A .217 -.028 .245 2085 ---- .320B .183A .183A .229 -.029 .258 2090 ---- .336B .192A .192A .242 -.029 .271 2095 ---- .354B .201A .201A .255 -.029 .284 1 2100 ---- .373B .211A .211A .269 -.030 .299 2105 ---- .392B .221A .221A .284 -.029 .313 2110 ---- .412B .232A .232A .299 -.030 .329 2115 ---- .432B .244A .244A .315 -.030 .345 2120 ---- .454B .255A .255A .332 -.029 .361 2125 ---- .476B .308A .308A .349 -.030 .379 2130 ---- .499B .323A .323A .367 -.030 .397 2135 ---- .522B .338A .338A .386 -.029 .415 2140 ---- .547B .357A .357A .406 -.028 .434 2145 ---- .572B .373A .373A .426 -.028 .454 2150 ---- .598B .390A .390A .447 -.028 .475 2155 ---- .625B .408A .408A .469 -.027 .496 2160 ---- .652B .426A .426A .491 -.027 .518 2165 ---- .680B .445A .445A .515 -.026 .541 2170 ---- .709B .464A .464A .539 -.026 .565 2175 .550 .738B .485A .553B .563 -.026 1 .589 2180 ---- .769B .506A .506A .589 -.025 .614 2185 ---- .800B .527A .527A .615 -.025 .640 2190 ---- .831B .550A .550A .643 -.023 .666 2195 ---- .863B .573A .573A .670 -.023 .693 2200 ---- .896B .596A .596A .699 -.022 .721 2205 ---- .912B .621A .621A .728 -.022 .750 2210 ---- .897B .646A .646A .759 -.021 .780 2215 ---- .906B .672A .672A .789 -.021 .810 2220 ---- .914B .698A .698A .821 -.020 .841 2225 ---- 1.070B .726A .726A .853 -.019 .872 2230 ---- .918B .753A .753A .886 -.019 .905 2235 ---- ---- .782A .782A .919 -.019 .938 2240 ---- ---- .811A .811A .954 -.017 .971 2245 ---- ---- .841A .841A .988 -.017 1.005 2250 ---- 1.257B .872A .872A 1.024 -.016 1.040 2255 ---- ---- .903A .903A 1.060 -.016 1.076 2260 ---- ---- .935A .935A 1.096 -.015 1.111 2265 ---- ---- .968A .968A 1.133 -.015 1.148 2270 ---- ---- ---- .914A 1.171 ---- ---- 2275 ---- 1.456B 1.035A 1.035A 1.209 -.013 1.222 2280 ---- ---- ---- .979A 1.247 ---- ---- 2285 ---- ---- ---- 1.012A 1.286 ---- ---- 2300 ---- 1.665B 1.211A 1.211A 1.406 -.010 1.416 2325 ---- 1.882B 1.400A 1.400A 1.613 -.007 1.620 2350 ---- 2.105B 1.599A 1.599A 1.829 -.003 1.832 2375 ---- 2.334B 1.807A 1.807A 2.051 -.001 2.052 2400 ---- 2.567B 2.022A 2.022A 2.279 +.003 2.276 2425 ---- 2.803B 2.243A 2.243A 2.512 +.006 2.506 2450 ---- 3.042B 2.469A 2.469A 2.748 +.009 2.739 2475 ---- 3.283B 2.700A 2.700A 2.987 +.012 2.975 2500 ---- 3.526B 2.934A 2.934A 3.228 +.015 3.213 2525 ---- 3.769B 3.170A 3.170A 3.470 +.016 3.454 2550 ---- 3.985B 3.408A 3.408A 3.714 +.019 3.695 2575 ---- 4.025B 3.649A 3.649A 3.959 +.020 3.939 2600 ---- ---- 3.891A 3.891A 4.205 +.022 4.183 2625 ---- ---- 4.134A 4.134A 4.451 +.023 4.428 2650 ---- ---- ---- ---- 4.698 +.024 4.674 2675 ---- ---- ---- ---- 4.945 +.025 4.920 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .02 +.01 .01 10050 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 85.62 +2.60 83.02 5700 ---- ---- ---- ---- 33.73 +2.59 31.14 5750 ---- ---- ---- ---- 33.23 +2.59 30.64 5800 ---- ---- ---- ---- 32.74 +2.60 30.14 5850 ---- ---- ---- ---- 32.24 +2.60 29.64 5900 ---- ---- ---- ---- 31.74 +2.60 29.14 5950 ---- ---- ---- ---- 31.24 +2.60 28.64 6000 ---- ---- ---- ---- 30.74 +2.60 28.14 6050 ---- ---- ---- ---- 30.24 +2.60 27.64 6100 ---- ---- ---- ---- 29.74 +2.60 27.14 6150 ---- ---- ---- ---- 29.24 +2.60 26.64 6200 ---- ---- ---- ---- 28.74 +2.59 26.15 6250 ---- ---- ---- ---- 28.24 +2.59 25.65 6300 ---- ---- ---- ---- 27.75 +2.60 25.15 6350 ---- ---- ---- ---- 27.25 +2.60 24.65 6400 ---- ---- ---- ---- 26.75 +2.60 24.15 6450 ---- ---- ---- ---- 26.25 +2.60 23.65 6500 ---- ---- ---- ---- 25.75 +2.60 23.15 6600 ---- ---- ---- ---- 24.75 +2.60 22.15 6650 ---- ---- ---- ---- 24.25 +2.59 21.66 6700 ---- ---- ---- ---- 23.75 +2.59 21.16 6750 ---- ---- ---- ---- 23.25 +2.59 20.66 6800 ---- ---- ---- ---- 22.76 +2.60 20.16 6850 ---- ---- ---- ---- 22.26 +2.60 19.66 6900 ---- ---- ---- ---- 21.76 +2.60 19.16 6950 ---- ---- ---- ---- 21.26 +2.60 18.66 7000 ---- ---- ---- ---- 20.76 +2.60 18.16 7050 ---- ---- ---- ---- 20.26 +2.60 17.66 7100 ---- ---- ---- ---- 19.76 +2.60 17.16 7150 ---- ---- ---- ---- 19.26 +2.59 16.67 7200 ---- ---- ---- ---- 18.76 +2.59 16.17 7250 ---- ---- ---- ---- 18.26 +2.59 15.67 7650 ---- ---- ---- ---- 14.27 +2.59 11.68 7700 ---- ---- ---- ---- 13.77 +2.59 11.18 7750 ---- ---- ---- ---- 13.27 +2.59 10.68 7800 ---- ---- ---- ---- 12.77 +2.59 10.18 7850 ---- ---- ---- ---- 12.28 +2.60 9.68 7900 ---- ---- ---- ---- 11.78 +2.60 9.18 7950 ---- ---- ---- ---- 11.28 +2.59 8.69 8000 ---- ---- ---- ---- 10.78 +2.58 8.20 8050 ---- ---- ---- ---- 10.28 +2.57 7.71 8100 ---- ---- ---- ---- 9.78 +2.55 7.23 8150 ---- ---- ---- ---- 9.28 +2.53 6.75 8200 ---- ---- ---- ---- 8.78 +2.50 6.28 8250 ---- ---- ---- ---- 8.29 +2.48 5.81 8300 ---- ---- ---- ---- 7.79 +2.43 5.36 8350 ---- ---- ---- ---- 7.30 +2.38 4.92 8400 ---- ---- ---- ---- 6.82 +2.32 4.50 8450 ---- ---- ---- ---- 6.34 +2.26 4.08 8500 ---- ---- ---- ---- 5.87 +2.18 3.69 8550 ---- ---- ---- ---- 5.40 +2.08 3.32 8600 ---- ---- ---- ---- 4.95 +1.99 2.96 8650 ---- ---- ---- ---- 4.51 +1.88 2.63 8700 ---- ---- ---- ---- 4.08 +1.76 2.32 8750 ---- ---- ---- ---- 3.68 +1.64 2.04 8800 ---- ---- ---- ---- 3.29 +1.52 1.77 8850 ---- ---- ---- ---- 2.92 +1.38 1.54 8900 ---- ---- ---- ---- 2.57 +1.25 1.32 8950 ---- ---- ---- ---- 2.25 +1.12 1.13 9000 ---- ---- ---- ---- 1.96 +1.00 .96 9050 ---- ---- ---- ---- 1.69 +.88 .81 9100 ---- ---- ---- ---- 1.45 +.77 .68 9150 ---- ---- ---- ---- 1.23 +.67 .56 9200 ---- ---- ---- ---- 1.03 +.57 .46 9250 ---- ---- ---- ---- .86 +.48 .38 9300 ---- ---- ---- ---- .72 +.41 .31 9350 ---- ---- ---- ---- .59 +.34 .25 9400 ---- ---- ---- ---- .48 +.28 .20 9450 ---- ---- ---- ---- .39 +.23 .16 9500 ---- ---- ---- ---- .31 +.18 .13 9550 ---- ---- ---- ---- .25 +.15 .10 9600 ---- ---- ---- ---- .20 +.12 .08 9650 ---- ---- ---- ---- .15 +.09 .06 9700 ---- ---- ---- ---- .12 +.07 .05 9750 ---- ---- ---- ---- .09 +.05 .04 9800 ---- ---- ---- ---- .07 +.04 .03 9850 ---- ---- ---- ---- .05 +.03 .02 9900 ---- ---- ---- ---- .04 +.02 .02 9950 ---- ---- ---- ---- .03 +.02 .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.28 +1.27 1.01 10050 ---- ---- ---- ---- 2.15 +1.21 .94 10100 ---- ---- ---- ---- 2.03 +1.15 .88 10150 ---- ---- ---- ---- 1.92 +1.10 .82 10200 ---- ---- ---- ---- 1.81 +1.05 .76 10250 ---- ---- ---- ---- 1.71 +1.00 .71 10300 ---- ---- ---- ---- 1.61 +.95 .66 10350 ---- ---- ---- ---- 1.51 +.90 .61 10400 ---- ---- ---- ---- 1.42 +.85 .57 10450 ---- ---- ---- ---- 1.34 +.81 .53 10500 ---- ---- ---- ---- 1.26 +.77 .49 10550 ---- ---- ---- ---- 1.18 +.73 .45 10600 ---- ---- ---- ---- 1.11 +.69 .42 10650 ---- ---- ---- ---- 1.04 +.65 .39 10700 ---- ---- ---- ---- .98 +.62 .36 10750 ---- ---- ---- ---- .92 +.59 .33 10800 ---- ---- ---- ---- .86 +.55 .31 10850 ---- ---- ---- ---- .81 +.53 .28 10900 ---- ---- ---- ---- .76 +.50 .26 10950 ---- ---- ---- ---- .71 +.47 .24 11000 ---- ---- ---- ---- .66 +.44 .22 11050 ---- ---- ---- ---- .62 +.41 .21 11100 ---- ---- ---- ---- .58 +.39 .19 11150 ---- ---- ---- ---- .54 +.37 .17 11200 ---- ---- ---- ---- .51 +.35 .16 11250 ---- ---- ---- ---- .47 +.32 .15 11300 ---- ---- ---- ---- .44 +.30 .14 11350 ---- ---- ---- ---- .41 +.28 .13 11400 ---- ---- ---- ---- .38 +.26 .12 11450 ---- ---- ---- ---- .36 +.25 .11 11500 ---- ---- ---- ---- .33 +.23 .10 11550 ---- ---- ---- ---- .31 +.22 .09 11600 ---- ---- ---- ---- .29 +.21 .08 11650 ---- ---- ---- ---- .27 +.19 .08 11700 ---- ---- ---- ---- .25 +.18 .07 11750 ---- ---- ---- ---- .23 +.17 .06 11800 ---- ---- ---- ---- .22 +.16 .06 11850 ---- ---- ---- ---- .20 +.15 .05 11900 ---- ---- ---- ---- .19 +.14 .05 11950 ---- ---- ---- ---- .17 +.13 .04 500 ---- ---- ---- ---- 87.31 +4.71 82.60 5650 ---- ---- ---- ---- 36.08 +4.70 31.38 5700 ---- ---- ---- ---- 35.58 +4.70 30.88 5750 ---- ---- ---- ---- 35.08 +4.69 30.39 5800 ---- ---- ---- ---- 34.59 +4.70 29.89 5850 ---- ---- ---- ---- 34.09 +4.70 29.39 5900 ---- ---- ---- ---- 33.59 +4.70 28.89 5950 ---- ---- ---- ---- 33.10 +4.70 28.40 6000 ---- ---- ---- ---- 32.60 +4.70 27.90 6050 ---- ---- ---- ---- 32.10 +4.70 27.40 6100 ---- ---- ---- ---- 31.60 +4.70 26.90 6150 ---- ---- ---- ---- 31.11 +4.70 26.41 6200 ---- ---- ---- ---- 30.61 +4.70 25.91 6250 ---- ---- ---- ---- 30.11 +4.70 25.41 6300 ---- ---- ---- ---- 29.61 +4.69 24.92 6350 ---- ---- ---- ---- 29.12 +4.70 24.42 6400 ---- ---- ---- ---- 28.62 +4.69 23.93 6450 ---- ---- ---- ---- 28.12 +4.68 23.44 6500 ---- ---- ---- ---- 27.63 +4.69 22.94 6600 ---- ---- ---- ---- 26.64 +4.68 21.96 6650 ---- ---- ---- ---- 26.14 +4.67 21.47 6700 ---- ---- ---- ---- 25.65 +4.67 20.98 6750 ---- ---- ---- ---- 25.16 +4.66 20.50 6800 ---- ---- ---- ---- 24.66 +4.65 20.01 6850 ---- ---- ---- ---- 24.17 +4.64 19.53 6900 ---- ---- ---- ---- 23.68 +4.64 19.04 6950 ---- ---- ---- ---- 23.19 +4.63 18.56 7000 ---- ---- ---- ---- 22.71 +4.62 18.09 7050 ---- ---- ---- ---- 22.22 +4.61 17.61 7100 ---- ---- ---- ---- 21.73 +4.59 17.14 7150 ---- ---- ---- ---- 21.25 +4.58 16.67 7200 ---- ---- ---- ---- 20.77 +4.57 16.20 7450 ---- ---- ---- ---- 18.39 +4.46 13.93 7500 ---- ---- ---- ---- 17.92 +4.44 13.48 7550 ---- ---- ---- ---- 17.46 +4.41 13.05 7600 ---- ---- ---- ---- 17.00 +4.38 12.62 7650 ---- ---- ---- ---- 16.54 +4.35 12.19 7700 ---- ---- ---- ---- 16.09 +4.32 11.77 7750 ---- ---- ---- ---- 15.64 +4.28 11.36 7800 ---- ---- ---- ---- 15.19 +4.24 10.95 7850 ---- ---- ---- ---- 14.75 +4.20 10.55 7900 ---- ---- ---- ---- 14.31 +4.15 10.16 7950 ---- ---- ---- ---- 13.88 +4.11 9.77 8000 ---- ---- ---- ---- 13.45 +4.06 9.39 8050 ---- ---- ---- ---- 13.03 +4.01 9.02 8100 ---- ---- ---- ---- 12.62 +3.96 8.66 8150 ---- ---- ---- ---- 12.21 +3.91 8.30 8200 ---- ---- ---- ---- 11.80 +3.85 7.95 8250 ---- ---- ---- ---- 11.41 +3.80 7.61 8300 ---- ---- ---- ---- 11.01 +3.73 7.28 8350 ---- ---- ---- ---- 10.63 +3.67 6.96 8400 ---- ---- ---- ---- 10.25 +3.60 6.65 8450 ---- ---- ---- ---- 9.88 +3.54 6.34 8500 ---- ---- ---- ---- 9.52 +3.47 6.05 8550 ---- ---- ---- ---- 9.16 +3.40 5.76 8600 ---- ---- ---- ---- 8.81 +3.33 5.48 8650 ---- ---- ---- ---- 8.47 +3.26 5.21 8700 ---- ---- ---- ---- 8.14 +3.19 4.95 8750 ---- ---- ---- ---- 7.81 +3.11 4.70 8800 ---- ---- ---- ---- 7.49 +3.03 4.46 8850 ---- ---- ---- ---- 7.18 +2.95 4.23 8900 ---- ---- ---- ---- 6.88 +2.88 4.00 8950 ---- ---- ---- ---- 6.58 +2.80 3.78 9000 ---- ---- ---- ---- 6.30 +2.72 3.58 9050 ---- ---- ---- ---- 6.02 +2.64 3.38 9100 ---- ---- ---- ---- 5.75 +2.56 3.19 9150 ---- ---- ---- ---- 5.49 +2.48 3.01 9200 ---- ---- ---- ---- 5.23 +2.39 2.84 9250 ---- ---- ---- ---- 4.99 +2.31 2.68 9300 ---- ---- ---- ---- 4.75 +2.23 2.52 9350 ---- ---- ---- ---- 4.53 +2.16 2.37 9400 ---- ---- ---- ---- 4.31 +2.08 2.23 9450 ---- ---- ---- ---- 4.10 +2.00 2.10 9500 ---- ---- ---- ---- 3.90 +1.93 1.97 9550 ---- ---- ---- ---- 3.71 +1.86 1.85 9600 ---- ---- ---- ---- 3.52 +1.79 1.73 9650 ---- ---- ---- ---- 3.34 +1.71 1.63 9700 ---- ---- ---- ---- 3.17 +1.65 1.52 9750 ---- ---- ---- ---- 3.00 +1.58 1.42 9800 ---- ---- ---- ---- 2.85 +1.52 1.33 9850 ---- ---- ---- ---- 2.70 +1.45 1.25 9900 ---- ---- ---- ---- 2.55 +1.39 1.16 9950 ---- ---- ---- ---- 2.41 +1.32 1.09 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.23 +1.48 1.75 10050 ---- ---- ---- ---- 3.11 +1.44 1.67 10100 ---- ---- ---- ---- 2.98 +1.39 1.59 10150 ---- ---- ---- ---- 2.87 +1.36 1.51 10200 ---- ---- ---- ---- 2.75 +1.31 1.44 10250 ---- ---- ---- ---- 2.64 +1.27 1.37 10300 ---- ---- ---- ---- 2.53 +1.22 1.31 10350 ---- ---- ---- ---- 2.43 +1.19 1.24 6000 ---- ---- ---- ---- 30.17 +4.51 25.66 6050 ---- ---- ---- ---- 29.68 +4.50 25.18 6100 ---- ---- ---- ---- 29.20 +4.50 24.70 6150 ---- ---- ---- ---- 28.71 +4.49 24.22 6200 ---- ---- ---- ---- 28.23 +4.48 23.75 6250 ---- ---- ---- ---- 27.75 +4.48 23.27 6300 ---- ---- ---- ---- 27.27 +4.47 22.80 6350 ---- ---- ---- ---- 26.79 +4.46 22.33 6400 ---- ---- ---- ---- 26.31 +4.45 21.86 6450 ---- ---- ---- ---- 25.84 +4.44 21.40 7500 ---- ---- ---- ---- 16.49 +3.98 12.51 7550 ---- ---- ---- ---- 16.09 +3.95 12.14 7600 ---- ---- ---- ---- 15.69 +3.91 11.78 7650 ---- ---- ---- ---- 15.29 +3.87 11.42 7700 ---- ---- ---- ---- 14.90 +3.83 11.07 7750 ---- ---- ---- ---- 14.52 +3.79 10.73 7800 ---- ---- ---- ---- 14.14 +3.75 10.39 7850 ---- ---- ---- ---- 13.77 +3.71 10.06 7900 ---- ---- ---- ---- 13.40 +3.66 9.74 7950 ---- ---- ---- ---- 13.04 +3.62 9.42 8000 ---- ---- ---- ---- 12.68 +3.57 9.11 8050 ---- ---- ---- ---- 12.33 +3.52 8.81 8100 ---- ---- ---- ---- 11.99 +3.48 8.51 8150 ---- ---- ---- ---- 11.65 +3.43 8.22 8200 ---- ---- ---- ---- 11.32 +3.39 7.93 8250 ---- ---- ---- ---- 10.99 +3.33 7.66 8300 ---- ---- ---- ---- 10.67 +3.28 7.39 8350 ---- ---- ---- ---- 10.35 +3.23 7.12 8400 ---- ---- ---- ---- 10.04 +3.17 6.87 8450 ---- ---- ---- ---- 9.74 +3.12 6.62 8500 ---- ---- ---- ---- 9.44 +3.07 6.37 8550 ---- ---- ---- ---- 9.15 +3.02 6.13 8600 ---- ---- ---- ---- 8.87 +2.97 5.90 8650 ---- ---- ---- ---- 8.59 +2.91 5.68 8700 ---- ---- ---- ---- 8.31 +2.85 5.46 8750 ---- ---- ---- ---- 8.05 +2.80 5.25 8800 ---- ---- ---- ---- 7.79 +2.74 5.05 8850 ---- ---- ---- ---- 7.53 +2.68 4.85 8900 ---- ---- ---- ---- 7.28 +2.62 4.66 8950 ---- ---- ---- ---- 7.04 +2.57 4.47 9000 ---- ---- ---- ---- 6.80 +2.51 4.29 9050 ---- ---- ---- ---- 6.57 +2.46 4.11 9100 ---- ---- ---- ---- 6.35 +2.40 3.95 9150 ---- ---- ---- ---- 6.13 +2.35 3.78 9200 ---- ---- ---- ---- 5.92 +2.30 3.62 9250 ---- ---- ---- ---- 5.71 +2.24 3.47 9300 ---- ---- ---- ---- 5.51 +2.19 3.32 9350 ---- ---- ---- ---- 5.31 +2.13 3.18 9400 ---- ---- ---- ---- 5.12 +2.07 3.05 9450 ---- ---- ---- ---- 4.94 +2.03 2.91 9500 ---- ---- ---- ---- 4.76 +1.97 2.79 9550 ---- ---- ---- ---- 4.58 +1.92 2.66 9600 ---- ---- ---- ---- 4.41 +1.87 2.54 9650 ---- ---- ---- ---- 4.25 +1.82 2.43 9700 ---- ---- ---- ---- 4.09 +1.77 2.32 9750 ---- ---- ---- ---- 3.94 +1.72 2.22 9800 ---- ---- ---- ---- 3.79 +1.67 2.12 9850 ---- ---- ---- ---- 3.64 +1.62 2.02 9900 ---- ---- ---- ---- 3.50 +1.57 1.93 9950 ---- ---- ---- ---- 3.37 +1.53 1.84 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 29.54 +4.40 25.14 6050 ---- ---- ---- ---- 29.07 +4.39 24.68 6100 ---- ---- ---- ---- 28.60 +4.38 24.22 6150 ---- ---- ---- ---- 28.14 +4.38 23.76 6200 ---- ---- ---- ---- 27.67 +4.36 23.31 6250 ---- ---- ---- ---- 27.21 +4.35 22.86 6300 ---- ---- ---- ---- 26.75 +4.34 22.41 6350 ---- ---- ---- ---- 26.30 +4.33 21.97 6400 ---- ---- ---- ---- 25.84 +4.32 21.52 6450 ---- ---- ---- ---- 25.39 +4.31 21.08 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 29.48 +4.26 25.22 6000 ---- ---- ---- ---- 29.03 +4.25 24.78 6050 ---- ---- ---- ---- 28.58 +4.24 24.34 6100 ---- ---- ---- ---- 28.13 +4.23 23.90 6150 ---- ---- ---- ---- 27.68 +4.22 23.46 6200 ---- ---- ---- ---- 27.24 +4.21 23.03 6250 ---- ---- ---- ---- 26.80 +4.20 22.60 6300 ---- ---- ---- ---- 26.36 +4.18 22.18 6350 ---- ---- ---- ---- 25.93 +4.17 21.76 6400 ---- ---- ---- ---- 25.50 +4.16 21.34 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 29.45 +4.08 25.37 5950 ---- ---- ---- ---- 29.01 +4.07 24.94 6000 ---- ---- ---- ---- 28.58 +4.07 24.51 6050 ---- ---- ---- ---- 28.14 +4.05 24.09 6100 ---- ---- ---- ---- 27.71 +4.04 23.67 6150 ---- ---- ---- ---- 27.29 +4.03 23.26 6200 ---- ---- ---- ---- 26.86 +4.02 22.84 6250 ---- ---- ---- ---- 26.44 +4.00 22.44 6300 ---- ---- ---- ---- 26.02 +3.99 22.03 6350 ---- ---- ---- ---- 25.61 +3.98 21.63 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 29.04 +3.96 25.08 5950 ---- ---- ---- ---- 28.62 +3.96 24.66 6000 ---- ---- ---- ---- 28.20 +3.95 24.25 6050 ---- ---- ---- ---- 27.79 +3.95 23.84 6100 ---- ---- ---- ---- 27.38 +3.94 23.44 6150 ---- ---- ---- ---- 26.97 +3.93 23.04 6200 ---- ---- ---- ---- 26.56 +3.91 22.65 6250 ---- ---- ---- ---- 26.16 +3.91 22.25 6300 ---- ---- ---- ---- 25.76 +3.90 21.86 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 29.07 +3.79 25.28 5900 ---- ---- ---- ---- 28.67 +3.79 24.88 5950 ---- ---- ---- ---- 28.26 +3.78 24.48 6000 ---- ---- ---- ---- 27.86 +3.77 24.09 6050 ---- ---- ---- ---- 27.46 +3.76 23.70 6100 ---- ---- ---- ---- 27.06 +3.75 23.31 6150 ---- ---- ---- ---- 26.66 +3.73 22.93 6200 ---- ---- ---- ---- 26.27 +3.72 22.55 6250 ---- ---- ---- ---- 25.89 +3.71 22.18 6300 ---- ---- ---- ---- 25.50 +3.70 21.80 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 28.96 +3.87 25.09 5900 ---- ---- ---- ---- 28.56 +3.86 24.70 5950 ---- ---- ---- ---- 28.17 +3.86 24.31 6000 ---- ---- ---- ---- 27.77 +3.85 23.92 6050 ---- ---- ---- ---- 27.38 +3.84 23.54 6100 ---- ---- ---- ---- 27.00 +3.84 23.16 6150 ---- ---- ---- ---- 26.61 +3.82 22.79 6200 ---- ---- ---- ---- 26.23 +3.81 22.42 6250 ---- ---- ---- ---- 25.86 +3.81 22.05 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 28.58 +3.61 24.97 5850 ---- ---- ---- ---- 28.19 +3.60 24.59 5900 ---- ---- ---- ---- 27.80 +3.59 24.21 5950 ---- ---- ---- ---- 27.41 +3.58 23.83 6000 ---- ---- ---- ---- 27.03 +3.57 23.46 6050 ---- ---- ---- ---- 26.66 +3.57 23.09 6100 ---- ---- ---- ---- 26.28 +3.56 22.72 6150 ---- ---- ---- ---- 25.91 +3.55 22.36 6200 ---- ---- ---- ---- 25.54 +3.54 22.00 6250 ---- ---- ---- ---- 25.18 +3.54 21.64 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 28.11 +3.36 24.75 5850 ---- ---- ---- ---- 27.74 +3.36 24.38 5900 ---- ---- ---- ---- 27.37 +3.35 24.02 5950 ---- ---- ---- ---- 27.00 +3.34 23.66 6000 ---- ---- ---- ---- 26.64 +3.34 23.30 6050 ---- ---- ---- ---- 26.28 +3.33 22.95 6100 ---- ---- ---- ---- 25.93 +3.33 22.60 6150 ---- ---- ---- ---- 25.57 +3.31 22.26 6200 ---- ---- ---- ---- 25.22 +3.30 21.92 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 28.45 +3.56 24.89 5800 ---- ---- ---- ---- 28.09 +3.57 24.52 5850 ---- ---- ---- ---- 27.72 +3.56 24.16 5900 ---- ---- ---- ---- 27.36 +3.56 23.80 5950 ---- ---- ---- ---- 27.00 +3.55 23.45 6000 ---- ---- ---- ---- 26.64 +3.54 23.10 6050 ---- ---- ---- ---- 26.29 +3.54 22.75 6100 ---- ---- ---- ---- 25.94 +3.54 22.40 6150 ---- ---- ---- ---- 25.60 +3.54 22.06 6200 ---- ---- ---- ---- 25.25 +3.52 21.73 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 27.82 +2.94 24.88 5800 ---- ---- ---- ---- 27.46 +2.93 24.53 5850 ---- ---- ---- ---- 27.10 +2.92 24.18 5900 ---- ---- ---- ---- 26.74 +2.90 23.84 5950 ---- ---- ---- ---- 26.39 +2.89 23.50 6000 ---- ---- ---- ---- 26.04 +2.88 23.16 6050 ---- ---- ---- ---- 25.69 +2.86 22.83 6100 ---- ---- ---- ---- 25.35 +2.85 22.50 6150 ---- ---- ---- ---- 25.01 +2.84 22.17 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 27.70 +2.74 24.96 5750 ---- ---- ---- ---- 27.34 +2.72 24.62 5800 ---- ---- ---- ---- 26.99 +2.72 24.27 5850 ---- ---- ---- ---- 26.64 +2.71 23.93 5900 ---- ---- ---- ---- 26.29 +2.69 23.60 5950 ---- ---- ---- ---- 25.95 +2.68 23.27 6000 ---- ---- ---- ---- 25.61 +2.67 22.94 6050 ---- ---- ---- ---- 25.27 +2.66 22.61 6100 ---- ---- ---- ---- 24.94 +2.65 22.29 6150 ---- ---- ---- ---- 24.60 +2.63 21.97 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.21 -2.59 11.80 10050 ---- ---- ---- ---- 9.71 -2.58 12.29 10100 ---- ---- ---- ---- 10.20 -2.59 12.79 10150 ---- ---- ---- ---- 10.70 -2.59 13.29 10200 ---- ---- ---- ---- 11.20 -2.59 13.79 10250 ---- ---- ---- ---- 11.70 -2.59 14.29 10300 ---- ---- ---- ---- 12.20 -2.59 14.79 10350 ---- ---- ---- ---- 12.70 -2.59 15.29 10400 ---- ---- ---- ---- 13.19 -2.60 15.79 10450 ---- ---- ---- ---- 13.69 -2.60 16.29 10500 ---- ---- ---- ---- 14.19 -2.60 16.79 10550 ---- ---- ---- ---- 14.69 -2.59 17.28 10600 ---- ---- ---- ---- 15.19 -2.59 17.78 10650 ---- ---- ---- ---- 15.69 -2.59 18.28 10700 ---- ---- ---- ---- 16.19 -2.59 18.78 10750 ---- ---- ---- ---- 16.69 -2.59 19.28 10800 ---- ---- ---- ---- 17.19 -2.59 19.78 10850 ---- ---- ---- ---- 17.69 -2.59 20.28 10900 ---- ---- ---- ---- 18.18 -2.60 20.78 10950 ---- ---- ---- ---- 18.68 -2.60 21.28 11000 ---- ---- ---- ---- 19.18 -2.59 21.77 11050 ---- ---- ---- ---- 19.68 -2.59 22.27 11100 ---- ---- ---- ---- 20.18 -2.59 22.77 11150 ---- ---- ---- ---- 20.68 -2.59 23.27 11200 ---- ---- ---- ---- 21.18 -2.59 23.77 11250 ---- ---- ---- ---- 21.68 -2.59 24.27 11300 ---- ---- ---- ---- 22.18 -2.59 24.77 11350 ---- ---- ---- ---- 22.68 -2.59 25.27 11400 ---- ---- ---- ---- 23.17 -2.60 25.77 11450 ---- ---- ---- ---- 23.67 -2.60 26.27 11500 ---- ---- ---- ---- 24.17 -2.59 26.76 11550 ---- ---- ---- ---- 24.67 -2.59 27.26 11600 ---- ---- ---- ---- 25.17 -2.59 27.76 11650 ---- ---- ---- ---- 25.67 -2.59 28.26 11700 ---- ---- ---- ---- 26.17 -2.59 28.76 11750 ---- ---- ---- ---- 26.67 -2.59 29.26 11800 ---- ---- ---- ---- 27.17 -2.59 29.76 11850 ---- ---- ---- ---- 27.67 -2.59 30.26 11900 ---- ---- ---- ---- 28.16 -2.60 30.76 11950 ---- ---- ---- ---- 28.66 -2.60 31.26 12000 ---- ---- ---- ---- 29.16 -2.59 31.75 500 ---- ---- ---- ---- .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 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 -.01 .02 8000 ---- ---- ---- ---- .01 -.01 .02 8050 ---- ---- ---- ---- .01 -.03 .04 8100 ---- ---- ---- ---- .01 -.04 .05 8150 ---- ---- ---- ---- .01 -.06 .07 8200 ---- ---- ---- ---- .01 -.09 .10 8250 ---- ---- ---- ---- .01 -.13 .14 8300 ---- ---- ---- ---- .02 -.16 .18 8350 ---- ---- ---- ---- .03 -.21 .24 8400 ---- ---- ---- ---- .04 -.27 .31 8450 ---- ---- ---- ---- .06 -.34 .40 8500 ---- ---- ---- ---- .09 -.42 .51 8550 ---- ---- ---- ---- .12 -.51 .63 8600 ---- ---- ---- ---- .17 -.61 .78 8650 ---- ---- ---- ---- .23 -.71 .94 8700 ---- ---- ---- ---- .30 -.83 1.13 8750 ---- ---- ---- ---- .39 -.96 1.35 8800 ---- ---- ---- ---- .50 -1.08 1.58 8850 ---- ---- ---- ---- .63 -1.21 1.84 8900 ---- ---- ---- ---- .79 -1.34 2.13 8950 ---- ---- ---- ---- .97 -1.46 2.43 9000 ---- ---- ---- ---- 1.17 -1.59 2.76 100 9050 ---- ---- ---- ---- 1.40 -1.71 3.11 9100 ---- ---- ---- ---- 1.66 -1.82 3.48 9150 ---- ---- ---- ---- 1.94 -1.92 3.86 9200 ---- ---- ---- ---- 2.24 -2.03 4.27 9250 ---- ---- ---- ---- 2.57 -2.11 4.68 9300 ---- ---- ---- ---- 2.92 -2.19 5.11 9350 ---- ---- ---- ---- 3.29 -2.26 5.55 9400 ---- ---- ---- ---- 3.68 -2.32 6.00 9450 ---- ---- ---- ---- 4.09 -2.37 6.46 9500 ---- ---- ---- ---- 4.51 -2.41 6.92 9550 ---- ---- ---- ---- 4.95 -2.45 7.40 9600 ---- ---- ---- ---- 5.40 -2.47 7.87 9650 ---- ---- ---- ---- 5.85 -2.50 8.35 9700 ---- ---- ---- ---- 6.32 -2.52 8.84 9750 ---- ---- ---- ---- 6.79 -2.54 9.33 9800 ---- ---- ---- ---- 7.27 -2.55 9.82 9850 ---- ---- ---- ---- 7.75 -2.56 10.31 9900 ---- ---- ---- ---- 8.23 -2.57 10.80 9950 ---- ---- ---- ---- 8.72 -2.58 11.30 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.48 -3.43 12.91 10050 ---- ---- ---- ---- 9.85 -3.49 13.34 10100 ---- ---- ---- ---- 10.23 -3.54 13.77 10150 ---- ---- ---- ---- 10.61 -3.60 14.21 10200 ---- ---- ---- ---- 11.00 -3.65 14.65 10250 ---- ---- ---- ---- 11.40 -3.69 15.09 10300 ---- ---- ---- ---- 11.79 -3.75 15.54 10350 ---- ---- ---- ---- 12.20 -3.79 15.99 10400 ---- ---- ---- ---- 12.61 -3.83 16.44 10450 ---- ---- ---- ---- 13.02 -3.88 16.90 10500 ---- ---- ---- ---- 13.44 -3.92 17.36 10550 ---- ---- ---- ---- 13.86 -3.96 17.82 10600 ---- ---- ---- ---- 14.28 -4.00 18.28 10650 ---- ---- ---- ---- 14.71 -4.04 18.75 10700 ---- ---- ---- ---- 15.14 -4.08 19.22 10750 ---- ---- ---- ---- 15.58 -4.11 19.69 10800 ---- ---- ---- ---- 16.02 -4.14 20.16 10850 ---- ---- ---- ---- 16.46 -4.17 20.63 10900 ---- ---- ---- ---- 16.91 -4.20 21.11 10950 ---- ---- ---- ---- 17.36 -4.23 21.59 11000 ---- ---- ---- ---- 17.81 -4.26 22.07 11050 ---- ---- ---- ---- 18.27 -4.28 22.55 11100 ---- ---- ---- ---- 18.72 -4.31 23.03 11150 ---- ---- ---- ---- 19.18 -4.33 23.51 11200 ---- ---- ---- ---- 19.64 -4.35 23.99 11250 ---- ---- ---- ---- 20.11 -4.37 24.48 11300 ---- ---- ---- ---- 20.57 -4.39 24.96 11350 ---- ---- ---- ---- 21.04 -4.41 25.45 11400 ---- ---- ---- ---- 21.51 -4.43 25.94 11450 ---- ---- ---- ---- 21.98 -4.44 26.42 11500 ---- ---- ---- ---- 22.46 -4.45 26.91 11550 ---- ---- ---- ---- 22.93 -4.47 27.40 11600 ---- ---- ---- ---- 23.41 -4.48 27.89 11650 ---- ---- ---- ---- 23.88 -4.50 28.38 11700 ---- ---- ---- ---- 24.36 -4.51 28.87 11750 ---- ---- ---- ---- 24.84 -4.53 29.37 11800 ---- ---- ---- ---- 25.32 -4.54 29.86 11850 ---- ---- ---- ---- 25.81 -4.54 30.35 11900 ---- ---- ---- ---- 26.29 -4.55 30.84 11950 ---- ---- ---- ---- 26.77 -4.57 31.34 500 ---- ---- ---- ---- .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 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 -.01 .02 6400 ---- ---- ---- ---- .01 -.01 .02 6450 ---- ---- ---- ---- .01 -.01 .02 6500 ---- ---- ---- ---- .01 -.02 .03 6600 ---- ---- ---- ---- .02 -.02 .04 6650 ---- ---- ---- ---- .02 -.03 .05 6700 ---- ---- ---- ---- .02 -.04 .06 6750 ---- ---- ---- ---- .03 -.04 .07 6800 ---- ---- ---- ---- .03 -.05 .08 6850 ---- ---- ---- ---- .04 -.05 .09 6900 ---- ---- ---- ---- .05 -.06 .11 6950 ---- ---- ---- ---- .06 -.06 .12 7000 ---- ---- ---- ---- .07 -.07 .14 7050 ---- ---- ---- ---- .08 -.08 .16 7100 ---- ---- ---- ---- .09 -.10 .19 7150 ---- ---- ---- ---- .10 -.12 .22 7200 ---- ---- ---- ---- .12 -.13 .25 7450 ---- ---- ---- ---- .23 -.23 .46 7500 ---- ---- ---- ---- .26 -.25 .51 7550 ---- ---- ---- ---- .29 -.28 .57 7600 ---- ---- ---- ---- .33 -.31 .64 7650 ---- ---- ---- ---- .37 -.34 .71 7700 ---- ---- ---- ---- .41 -.38 .79 7750 ---- ---- ---- ---- .46 -.41 .87 7800 ---- ---- ---- ---- .51 -.45 .96 7850 ---- ---- ---- ---- .56 -.50 1.06 7900 ---- ---- ---- ---- .63 -.53 1.16 7950 ---- ---- ---- ---- .69 -.58 1.27 8000 ---- ---- ---- ---- .76 -.63 1.39 8050 ---- ---- ---- ---- .84 -.68 1.52 8100 ---- ---- ---- ---- .92 -.73 1.65 8150 ---- ---- ---- ---- 1.01 -.79 1.80 8200 ---- ---- ---- ---- 1.10 -.85 1.95 8250 ---- ---- ---- ---- 1.20 -.90 2.10 8300 ---- ---- ---- ---- 1.31 -.96 2.27 8350 ---- ---- ---- ---- 1.42 -1.03 2.45 8400 ---- ---- ---- ---- 1.54 -1.09 2.63 8450 ---- ---- ---- ---- 1.66 -1.16 2.82 8500 ---- ---- ---- ---- 1.80 -1.22 3.02 8550 ---- ---- ---- ---- 1.94 -1.30 3.24 8600 ---- ---- ---- ---- 2.09 -1.36 3.45 8650 ---- ---- ---- ---- 2.24 -1.44 3.68 8700 ---- ---- ---- ---- 2.41 -1.51 3.92 8750 ---- ---- ---- ---- 2.58 -1.59 4.17 8800 ---- ---- ---- ---- 2.76 -1.66 4.42 8850 ---- ---- ---- ---- 2.94 -1.74 4.68 8900 ---- ---- ---- ---- 3.14 -1.82 4.96 8950 ---- ---- ---- ---- 3.34 -1.90 5.24 9000 ---- ---- ---- ---- 3.55 -1.97 5.52 100 9050 ---- ---- ---- ---- 3.77 -2.06 5.83 9100 ---- ---- ---- ---- 4.00 -2.14 6.14 9150 ---- ---- ---- ---- 4.23 -2.23 6.46 9200 ---- ---- ---- ---- 4.48 -2.30 6.78 9250 ---- ---- ---- ---- 4.73 -2.39 7.12 9300 ---- ---- ---- ---- 4.99 -2.47 7.46 9350 ---- ---- ---- ---- 5.26 -2.55 7.81 9400 ---- ---- ---- ---- 5.54 -2.62 8.16 9450 ---- ---- ---- ---- 5.83 -2.69 8.52 9500 ---- ---- ---- ---- 6.13 -2.76 8.89 9550 ---- ---- ---- ---- 6.43 -2.84 9.27 9600 ---- ---- ---- ---- 6.74 -2.91 9.65 9650 ---- ---- ---- ---- 7.06 -2.98 10.04 9700 ---- ---- ---- ---- 7.39 -3.04 10.43 9750 ---- ---- ---- ---- 7.72 -3.11 10.83 9800 ---- ---- ---- ---- 8.06 -3.18 11.24 9850 ---- ---- ---- ---- 8.41 -3.24 11.65 9900 ---- ---- ---- ---- 8.76 -3.30 12.06 9950 ---- ---- ---- ---- 9.12 -3.36 12.48 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.77 -3.05 15.82 10050 ---- ---- ---- ---- 13.14 -3.09 16.23 10100 ---- ---- ---- ---- 13.51 -3.14 16.65 10150 ---- ---- ---- ---- 13.89 -3.18 17.07 10200 ---- ---- ---- ---- 14.27 -3.22 17.49 10250 ---- ---- ---- ---- 14.65 -3.27 17.92 10300 ---- ---- ---- ---- 15.04 -3.31 18.35 10350 ---- ---- ---- ---- 15.43 -3.35 18.78 6000 ---- ---- ---- ---- .06 -.04 .10 6050 ---- ---- ---- ---- .07 -.04 .11 6100 ---- ---- ---- ---- .08 -.05 .13 6150 ---- ---- ---- ---- .10 -.05 .15 6200 ---- ---- ---- ---- .11 -.06 .17 6250 ---- ---- ---- ---- .12 -.07 .19 6300 ---- ---- ---- ---- .14 -.07 .21 6350 ---- ---- ---- ---- .15 -.08 .23 6400 ---- ---- ---- ---- .17 -.09 .26 6450 ---- ---- ---- ---- .19 -.10 .29 7500 ---- ---- ---- ---- 1.25 -.56 1.81 7550 ---- ---- ---- ---- 1.34 -.60 1.94 7600 ---- ---- ---- ---- 1.44 -.63 2.07 7650 ---- ---- ---- ---- 1.54 -.67 2.21 7700 ---- ---- ---- ---- 1.65 -.70 2.35 7750 ---- ---- ---- ---- 1.76 -.75 2.51 7800 ---- ---- ---- ---- 1.87 -.79 2.66 7850 ---- ---- ---- ---- 2.00 -.83 2.83 7900 ---- ---- ---- ---- 2.13 -.87 3.00 7950 ---- ---- ---- ---- 2.26 -.92 3.18 8000 ---- ---- ---- ---- 2.40 -.96 3.36 8050 ---- ---- ---- ---- 2.54 -1.02 3.56 8100 ---- ---- ---- ---- 2.69 -1.06 3.75 8150 ---- ---- ---- ---- 2.85 -1.11 3.96 8200 ---- ---- ---- ---- 3.01 -1.16 4.17 8250 ---- ---- ---- ---- 3.18 -1.21 4.39 8300 ---- ---- ---- ---- 3.35 -1.26 4.61 8350 ---- ---- ---- ---- 3.53 -1.31 4.84 8400 ---- ---- ---- ---- 3.72 -1.36 5.08 8450 ---- ---- ---- ---- 3.91 -1.42 5.33 8500 ---- ---- ---- ---- 4.11 -1.47 5.58 8550 ---- ---- ---- ---- 4.32 -1.52 5.84 8600 ---- ---- ---- ---- 4.53 -1.57 6.10 8650 ---- ---- ---- ---- 4.74 -1.63 6.37 8700 ---- ---- ---- ---- 4.96 -1.69 6.65 8750 ---- ---- ---- ---- 5.19 -1.75 6.94 8800 ---- ---- ---- ---- 5.43 -1.80 7.23 8850 ---- ---- ---- ---- 5.67 -1.85 7.52 8900 ---- ---- ---- ---- 5.92 -1.91 7.83 8950 ---- ---- ---- ---- 6.17 -1.97 8.14 9000 ---- ---- ---- ---- 6.43 -2.02 8.45 9050 ---- ---- ---- ---- 6.69 -2.08 8.77 9100 ---- ---- ---- ---- 6.96 -2.14 9.10 9150 ---- ---- ---- ---- 7.24 -2.19 9.43 9200 ---- ---- ---- ---- 7.52 -2.25 9.77 9250 ---- ---- ---- ---- 7.81 -2.30 10.11 9300 ---- ---- ---- ---- 8.11 -2.35 10.46 9350 ---- ---- ---- ---- 8.41 -2.40 10.81 9400 ---- ---- ---- ---- 8.71 -2.46 11.17 9450 ---- ---- ---- ---- 9.02 -2.51 11.53 9500 ---- ---- ---- ---- 9.34 -2.56 11.90 9550 ---- ---- ---- ---- 9.66 -2.61 12.27 9600 ---- ---- ---- ---- 9.98 -2.67 12.65 9650 ---- ---- ---- ---- 10.32 -2.71 13.03 9700 ---- ---- ---- ---- 10.65 -2.77 13.42 9750 ---- ---- ---- ---- 10.99 -2.82 13.81 9800 ---- ---- ---- ---- 11.34 -2.86 14.20 9850 ---- ---- ---- ---- 11.69 -2.91 14.60 9900 ---- ---- ---- ---- 12.04 -2.96 15.00 9950 ---- ---- ---- ---- 12.40 -3.01 15.41 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .23 -.08 .31 6050 ---- ---- ---- ---- .26 -.08 .34 6100 ---- ---- ---- ---- .28 -.10 .38 6150 ---- ---- ---- ---- .31 -.11 .42 6200 ---- ---- ---- ---- .34 -.12 .46 6250 ---- ---- ---- ---- .37 -.13 .50 6300 ---- ---- ---- ---- .41 -.13 .54 6350 ---- ---- ---- ---- .44 -.15 .59 6400 ---- ---- ---- ---- .48 -.16 .64 6450 ---- ---- ---- ---- .52 -.18 .70 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .47 -.10 .57 6000 ---- ---- ---- ---- .51 -.11 .62 6050 ---- ---- ---- ---- .55 -.12 .67 6100 ---- ---- ---- ---- .59 -.14 .73 6150 ---- ---- ---- ---- .64 -.14 .78 6200 ---- ---- ---- ---- .68 -.16 .84 6250 ---- ---- ---- ---- .74 -.17 .91 6300 ---- ---- ---- ---- .79 -.18 .97 6350 ---- ---- ---- ---- .85 -.19 1.04 6400 ---- ---- ---- ---- .91 -.21 1.12 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .72 -.11 .83 5950 ---- ---- ---- ---- .77 -.13 .90 6000 ---- ---- ---- ---- .83 -.13 .96 6050 ---- ---- ---- ---- .88 -.15 1.03 6100 ---- ---- ---- ---- .94 -.16 1.10 6150 ---- ---- ---- ---- 1.01 -.16 1.17 6200 ---- ---- ---- ---- 1.07 -.18 1.25 6250 ---- ---- ---- ---- 1.14 -.19 1.33 6300 ---- ---- ---- ---- 1.21 -.20 1.41 6350 ---- ---- ---- ---- 1.29 -.21 1.50 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.06 -.08 1.14 5950 ---- ---- ---- ---- 1.13 -.08 1.21 6000 ---- ---- ---- ---- 1.20 -.09 1.29 6050 ---- ---- ---- ---- 1.27 -.10 1.37 6100 ---- ---- ---- ---- 1.35 -.11 1.46 6150 ---- ---- ---- ---- 1.43 -.11 1.54 6200 ---- ---- ---- ---- 1.51 -.12 1.63 6250 ---- ---- ---- ---- 1.59 -.14 1.73 6300 ---- ---- ---- ---- 1.68 -.15 1.83 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.33 -.11 1.44 5900 ---- ---- ---- ---- 1.41 -.12 1.53 5950 ---- ---- ---- ---- 1.49 -.13 1.62 6000 ---- ---- ---- ---- 1.57 -.14 1.71 6050 ---- ---- ---- ---- 1.65 -.15 1.80 6100 ---- ---- ---- ---- 1.74 -.16 1.90 6150 ---- ---- ---- ---- 1.84 -.17 2.01 6200 ---- ---- ---- ---- 1.93 -.18 2.11 6250 ---- ---- ---- ---- 2.03 -.19 2.22 6300 ---- ---- ---- ---- 2.13 -.21 2.34 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.59 -.02 1.61 5900 ---- ---- ---- ---- 1.67 -.03 1.70 5950 ---- ---- ---- ---- 1.76 -.03 1.79 6000 ---- ---- ---- ---- 1.85 -.04 1.89 6050 ---- ---- ---- ---- 1.95 -.04 1.99 6100 ---- ---- ---- ---- 2.05 -.04 2.09 6150 ---- ---- ---- ---- 2.15 -.05 2.20 6200 ---- ---- ---- ---- 2.25 -.06 2.31 6250 ---- ---- ---- ---- 2.36 -.07 2.43 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.78 -.05 1.83 5850 ---- ---- ---- ---- 1.87 -.05 1.92 5900 ---- ---- ---- ---- 1.97 -.05 2.02 5950 ---- ---- ---- ---- 2.06 -.07 2.13 6000 ---- ---- ---- ---- 2.16 -.08 2.24 6050 ---- ---- ---- ---- 2.27 -.08 2.35 6100 ---- ---- ---- ---- 2.38 -.08 2.46 6150 ---- ---- ---- ---- 2.49 -.09 2.58 6200 ---- ---- ---- ---- 2.60 -.11 2.71 6250 ---- ---- ---- ---- 2.72 -.11 2.83 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.34 -.02 2.36 5850 ---- ---- ---- ---- 2.45 -.03 2.48 5900 ---- ---- ---- ---- 2.56 -.03 2.59 5950 ---- ---- ---- ---- 2.68 -.03 2.71 6000 ---- ---- ---- ---- 2.80 -.04 2.84 6050 ---- ---- ---- ---- 2.92 -.04 2.96 6100 ---- ---- ---- ---- 3.04 -.06 3.10 6150 ---- ---- ---- ---- 3.17 -.06 3.23 6200 ---- ---- ---- ---- 3.30 -.07 3.37 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.44 +.11 2.33 5800 ---- ---- ---- ---- 2.55 +.11 2.44 5850 ---- ---- ---- ---- 2.66 +.11 2.55 5900 ---- ---- ---- ---- 2.78 +.11 2.67 5950 ---- ---- ---- ---- 2.90 +.11 2.79 6000 ---- ---- ---- ---- 3.02 +.10 2.92 6050 ---- ---- ---- ---- 3.15 +.10 3.05 6100 ---- ---- ---- ---- 3.27 +.09 3.18 6150 ---- ---- ---- ---- 3.41 +.09 3.32 6200 ---- ---- ---- ---- 3.54 +.08 3.46 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.57 -.27 2.84 5800 ---- ---- ---- ---- 2.68 -.28 2.96 5850 ---- ---- ---- ---- 2.80 -.29 3.09 5900 ---- ---- ---- ---- 2.92 -.30 3.22 5950 ---- ---- ---- ---- 3.04 -.32 3.36 6000 ---- ---- ---- ---- 3.17 -.33 3.50 6050 ---- ---- ---- ---- 3.30 -.34 3.64 6100 ---- ---- ---- ---- 3.43 -.35 3.78 6150 ---- ---- ---- ---- 3.57 -.36 3.93 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.73 -.23 2.96 5750 ---- ---- ---- ---- 2.85 -.24 3.09 5800 ---- ---- ---- ---- 2.97 -.25 3.22 5850 ---- ---- ---- ---- 3.09 -.27 3.36 5900 ---- ---- ---- ---- 3.22 -.27 3.49 5950 ---- ---- ---- ---- 3.35 -.28 3.63 6000 ---- ---- ---- ---- 3.48 -.30 3.78 6050 ---- ---- ---- ---- 3.62 -.31 3.93 6100 ---- ---- ---- ---- 3.76 -.32 4.08 6150 ---- ---- ---- ---- 3.90 -.33 4.23 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 11 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1675 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1710 ---- ---- ---- 19.25B 20.00 ---- ---- 1720 ---- ---- ---- 19.25B 20.00 ---- ---- 1730 ---- ---- ---- 18.25A 20.00 ---- ---- 1740 ---- ---- ---- 15.25A 20.00 ---- ---- 1750 ---- ---- ---- 10.50A 20.00 ---- ---- 1760 15.00 19.50B 13.75 19.50B 20.00 ---- 33 ---- 1770 9.00 11.25B 2.00 3.50A .00 ---- 133 ---- 1780 3.50 3.50 .50A .50A .00 ---- 6 ---- 1790 1.25 1.25 .50A .50A .00 ---- 1 ---- 1800 .50 .50 .50 .50 .00 ---- 1 ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 ECG NOV 22 11 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 1.00 1.00 .50A .50A .00 ---- 1 ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 2.50 4.00 .50A .50A .00 ---- 80 ---- 1770 13.75 18.00B 8.75A 16.50B 20.00 ---- 76 ---- 1780 ---- ---- ---- 15.50A 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 ECH NOV 22 11 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 17.00A 20.00 ---- ---- 375 ---- ---- ---- 12.25A 20.00 ---- ---- 380 9.25 19.50B 9.00 19.50B 20.00 ---- 77 ---- 385 ---- ---- ---- 2.75A 20.00 ---- ---- 390 ---- ---- ---- 1.00A 20.00 ---- ---- 395 1.00 1.00 .50A 1.25B .00 ---- 1 ---- 400 .75 .75 .50A .50A .00 ---- 3 ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 ECH NOV 22 11 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 .50 .50 .50 .50 .00 ---- 1 ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 10.75 19.00B 1.00A 1.00A .00 ---- 23 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 ECI NOV 22 11 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 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 17.25A 20.00 ---- ---- 2150 10.50 19.50B 10.50 19.50B 20.00 ---- 33 ---- 2200 6.25 12.50B .50A 3.25B .00 ---- 92 ---- 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 125 ECI NOV 22 11 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 .75 .75 .50A .50A .00 ---- 1 ---- 2150 ---- ---- ---- 1.00A .00 ---- ---- 2200 ---- ---- ---- 7.50A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 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 1 *** END OF REPORT ***